ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/122870/min/candle-20250114.csv

682 lines
37 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
20250114,201900,14786299350,48950,48950,48950,48950,2106
20250114,201800,14786299350,48950,48950,48950,48950,0
20250114,201700,14786299350,48950,48950,48950,48950,0
20250114,201600,14786299350,48950,48950,48950,48950,0
20250114,201500,14786299350,48950,48950,48950,48950,0
20250114,201400,14786299350,48950,48950,48950,48950,0
20250114,201300,14786299350,48950,48950,48950,48950,0
20250114,201200,14786299350,48950,48950,48950,48950,0
20250114,201100,14786299350,48950,48950,48950,48950,0
20250114,201000,14786299350,48950,48950,48950,48950,0
20250114,200900,14786299350,48950,48950,48950,48950,0
20250114,200800,14786299350,48950,48950,48950,48950,0
20250114,200700,14786299350,48950,48950,48950,48950,0
20250114,200600,14786299350,48950,48950,48950,48950,0
20250114,200500,14786299350,48950,48950,48950,48950,0
20250114,200400,14786299350,48950,48950,48950,48950,0
20250114,200300,14786299350,48950,48950,48950,48950,0
20250114,200200,14786299350,48950,48950,48950,48950,0
20250114,200100,14786299350,48950,48950,48950,48950,0
20250114,200000,14786299350,48950,48950,48950,48950,0
20250114,195900,14786299350,48950,48950,48950,48950,0
20250114,195800,14786299350,48950,48950,48950,48950,0
20250114,195700,14786299350,48950,48950,48950,48950,0
20250114,195600,14786299350,48950,48950,48950,48950,0
20250114,195500,14786299350,48950,48950,48950,48950,0
20250114,195400,14786299350,48950,48950,48950,48950,0
20250114,195300,14786299350,48950,48950,48950,48950,0
20250114,195200,14786299350,48950,48950,48950,48950,0
20250114,195100,14786299350,48950,48950,48950,48950,0
20250114,195000,14786299350,48950,48950,48950,48950,0
20250114,194900,14786299350,48950,48950,48950,48950,2106
20250114,194800,14786299350,48950,48950,48950,48950,0
20250114,194700,14786299350,48950,48950,48950,48950,0
20250114,194600,14786299350,48950,48950,48950,48950,0
20250114,194500,14786299350,48950,48950,48950,48950,0
20250114,194400,14786299350,48950,48950,48950,48950,0
20250114,194300,14786299350,48950,48950,48950,48950,0
20250114,194200,14786299350,48950,48950,48950,48950,0
20250114,194100,14786299350,48950,48950,48950,48950,0
20250114,194000,14786299350,48950,48950,48950,48950,0
20250114,193900,14786299350,48950,48950,48950,48950,0
20250114,193800,14786299350,48950,48950,48950,48950,0
20250114,193700,14786299350,48950,48950,48950,48950,0
20250114,193600,14786299350,48950,48950,48950,48950,0
20250114,193500,14786299350,48950,48950,48950,48950,0
20250114,193400,14786299350,48950,48950,48950,48950,0
20250114,193300,14786299350,48950,48950,48950,48950,0
20250114,193200,14786299350,48950,48950,48950,48950,0
20250114,193100,14786299350,48950,48950,48950,48950,0
20250114,193000,14786299350,48950,48950,48950,48950,0
20250114,192900,14786299350,48950,48950,48950,48950,0
20250114,192800,14786299350,48950,48950,48950,48950,0
20250114,192700,14786299350,48950,48950,48950,48950,0
20250114,192600,14786299350,48950,48950,48950,48950,0
20250114,192500,14786299350,48950,48950,48950,48950,0
20250114,192400,14786299350,48950,48950,48950,48950,0
20250114,192300,14786299350,48950,48950,48950,48950,0
20250114,192200,14786299350,48950,48950,48950,48950,0
20250114,192100,14786299350,48950,48950,48950,48950,0
20250114,192000,14786299350,48950,48950,48950,48950,0
20250114,191900,14786299350,48950,48950,48950,48950,2106
20250114,191800,14786299350,48950,48950,48950,48950,0
20250114,191700,14786299350,48950,48950,48950,48950,0
20250114,191600,14786299350,48950,48950,48950,48950,0
20250114,191500,14786299350,48950,48950,48950,48950,0
20250114,191400,14786299350,48950,48950,48950,48950,0
20250114,191300,14786299350,48950,48950,48950,48950,0
20250114,191200,14786299350,48950,48950,48950,48950,0
20250114,191100,14786299350,48950,48950,48950,48950,0
20250114,191000,14786299350,48950,48950,48950,48950,0
20250114,190900,14786299350,48950,48950,48950,48950,0
20250114,190800,14786299350,48950,48950,48950,48950,0
20250114,190700,14786299350,48950,48950,48950,48950,0
20250114,190600,14786299350,48950,48950,48950,48950,0
20250114,190500,14786299350,48950,48950,48950,48950,0
20250114,190400,14786299350,48950,48950,48950,48950,0
20250114,190300,14786299350,48950,48950,48950,48950,0
20250114,190200,14786299350,48950,48950,48950,48950,0
20250114,190100,14786299350,48950,48950,48950,48950,0
20250114,190000,14786299350,48950,48950,48950,48950,0
20250114,185900,14786299350,48950,48950,48950,48950,0
20250114,185800,14786299350,48950,48950,48950,48950,0
20250114,185700,14786299350,48950,48950,48950,48950,0
20250114,185600,14786299350,48950,48950,48950,48950,0
20250114,185500,14786299350,48950,48950,48950,48950,0
20250114,185400,14786299350,48950,48950,48950,48950,0
20250114,185300,14786299350,48950,48950,48950,48950,0
20250114,185200,14786299350,48950,48950,48950,48950,0
20250114,185100,14786299350,48950,48950,48950,48950,0
20250114,185000,14786299350,48950,48950,48950,48950,0
20250114,184900,14786299350,48950,48950,48950,48950,2106
20250114,184800,14786299350,48950,48950,48950,48950,0
20250114,184700,14786299350,48950,48950,48950,48950,0
20250114,184600,14786299350,48950,48950,48950,48950,0
20250114,184500,14786299350,48950,48950,48950,48950,0
20250114,184400,14786299350,48950,48950,48950,48950,0
20250114,184300,14786299350,48950,48950,48950,48950,0
20250114,184200,14786299350,48950,48950,48950,48950,0
20250114,184100,14786299350,48950,48950,48950,48950,0
20250114,184000,14786299350,48950,48950,48950,48950,0
20250114,183900,14786299350,48950,48950,48950,48950,0
20250114,183800,14786299350,48950,48950,48950,48950,0
20250114,183700,14786299350,48950,48950,48950,48950,0
20250114,183600,14786299350,48950,48950,48950,48950,0
20250114,183500,14786299350,48950,48950,48950,48950,0
20250114,183400,14786299350,48950,48950,48950,48950,0
20250114,183300,14786299350,48950,48950,48950,48950,0
20250114,183200,14786299350,48950,48950,48950,48950,0
20250114,183100,14786299350,48950,48950,48950,48950,0
20250114,183000,14786299350,48950,48950,48950,48950,0
20250114,182900,14786299350,48950,48950,48950,48950,0
20250114,182800,14786299350,48950,48950,48950,48950,0
20250114,182700,14786299350,48950,48950,48950,48950,0
20250114,182600,14786299350,48950,48950,48950,48950,0
20250114,182500,14786299350,48950,48950,48950,48950,0
20250114,182400,14786299350,48950,48950,48950,48950,0
20250114,182300,14786299350,48950,48950,48950,48950,0
20250114,182200,14786299350,48950,48950,48950,48950,0
20250114,182100,14786299350,48950,48950,48950,48950,0
20250114,182000,14786299350,48950,48950,48950,48950,0
20250114,181900,14786299350,48950,48950,48950,48950,2106
20250114,181800,14786299350,48950,48950,48950,48950,0
20250114,181700,14786299350,48950,48950,48950,48950,0
20250114,181600,14786299350,48950,48950,48950,48950,0
20250114,181500,14786299350,48950,48950,48950,48950,0
20250114,181400,14786299350,48950,48950,48950,48950,0
20250114,181300,14786299350,48950,48950,48950,48950,0
20250114,181200,14786299350,48950,48950,48950,48950,0
20250114,181100,14786299350,48950,48950,48950,48950,0
20250114,181000,14786299350,48950,48950,48950,48950,0
20250114,180900,14786299350,48950,48950,48950,48950,0
20250114,180800,14786299350,48950,48950,48950,48950,0
20250114,180700,14786299350,48950,48950,48950,48950,0
20250114,180600,14786299350,48950,48950,48950,48950,0
20250114,180500,14786299350,48950,48950,48950,48950,0
20250114,180400,14786299350,48950,48950,48950,48950,0
20250114,180300,14786299350,48950,48950,48950,48950,0
20250114,180200,14786299350,48950,48950,48950,48950,0
20250114,180100,14786299350,48950,48950,48950,48950,0
20250114,180000,14786299350,48950,48950,48950,48950,0
20250114,175900,14786299350,48950,48950,48950,48950,0
20250114,175800,14786299350,48950,48950,48950,48950,0
20250114,175700,14786299350,48950,48950,48950,48950,0
20250114,175600,14786299350,48950,48950,48950,48950,0
20250114,175500,14786299350,48950,48950,48950,48950,0
20250114,175400,14786299350,48950,48950,48950,48950,0
20250114,175300,14786299350,48950,48950,48950,48950,0
20250114,175200,14786299350,48950,48950,48950,48950,0
20250114,175100,14786299350,48950,48950,48950,48950,0
20250114,175000,14786299350,48950,48950,48950,48950,0
20250114,174900,14786299350,48950,48950,48950,48950,2106
20250114,174800,14786299350,48950,48950,48950,48950,0
20250114,174700,14786299350,48950,48950,48950,48950,0
20250114,174600,14786299350,48950,48950,48950,48950,0
20250114,174500,14786299350,48950,48950,48950,48950,0
20250114,174400,14786299350,48950,48950,48950,48950,0
20250114,174300,14786299350,48950,48950,48950,48950,0
20250114,174200,14786299350,48950,48950,48950,48950,0
20250114,174100,14786299350,48950,48950,48950,48950,0
20250114,174000,14786299350,48950,48950,48950,48950,0
20250114,173900,14786299350,48950,48950,48950,48950,0
20250114,173800,14786299350,48950,48950,48950,48950,0
20250114,173700,14786299350,48950,48950,48950,48950,0
20250114,173600,14786299350,48950,48950,48950,48950,0
20250114,173500,14786299350,48950,48950,48950,48950,0
20250114,173400,14786299350,48950,48950,48950,48950,0
20250114,173300,14786299350,48950,48950,48950,48950,0
20250114,173200,14786299350,48950,48950,48950,48950,0
20250114,173100,14786299350,48950,48950,48950,48950,0
20250114,173000,14786299350,48950,48950,48950,48950,0
20250114,172900,14786299350,48950,48950,48950,48950,0
20250114,172800,14786299350,48950,48950,48950,48950,0
20250114,172700,14786299350,48950,48950,48950,48950,0
20250114,172600,14786299350,48950,48950,48950,48950,0
20250114,172500,14786299350,48950,48950,48950,48950,0
20250114,172400,14786299350,48950,48950,48950,48950,0
20250114,172300,14786299350,48950,48950,48950,48950,0
20250114,172200,14786299350,48950,48950,48950,48950,0
20250114,172100,14786299350,48950,48950,48950,48950,0
20250114,172000,14786299350,48950,48950,48950,48950,0
20250114,171900,14786299350,48950,48950,48950,48950,2106
20250114,171800,14786299350,48950,48950,48950,48950,0
20250114,171700,14786299350,48950,48950,48950,48950,0
20250114,171600,14786299350,48950,48950,48950,48950,0
20250114,171500,14786299350,48950,48950,48950,48950,0
20250114,171400,14786299350,48950,48950,48950,48950,0
20250114,171300,14786299350,48950,48950,48950,48950,0
20250114,171200,14786299350,48950,48950,48950,48950,0
20250114,171100,14786299350,48950,48950,48950,48950,0
20250114,171000,14786299350,48950,48950,48950,48950,0
20250114,170900,14786299350,48950,48950,48950,48950,0
20250114,170800,14786299350,48950,48950,48950,48950,0
20250114,170700,14786299350,48950,48950,48950,48950,0
20250114,170600,14786299350,48950,48950,48950,48950,0
20250114,170500,14786299350,48950,48950,48950,48950,0
20250114,170400,14786299350,48950,48950,48950,48950,0
20250114,170300,14786299350,48950,48950,48950,48950,0
20250114,170200,14786299350,48950,48950,48950,48950,0
20250114,170100,14786299350,48950,48950,48950,48950,0
20250114,170000,14786299350,48950,48950,48950,48950,0
20250114,165900,14786299350,48950,48950,48950,48950,0
20250114,165800,14786299350,48950,48950,48950,48950,0
20250114,165700,14786299350,48950,48950,48950,48950,0
20250114,165600,14786299350,48950,48950,48950,48950,0
20250114,165500,14786299350,48950,48950,48950,48950,0
20250114,165400,14786299350,48950,48950,48950,48950,0
20250114,165300,14786299350,48950,48950,48950,48950,0
20250114,165200,14786299350,48950,48950,48950,48950,0
20250114,165100,14786299350,48950,48950,48950,48950,0
20250114,165000,14786299350,48950,48950,48950,48950,0
20250114,164900,14786299350,48950,48950,48950,48950,2106
20250114,164800,14786299350,48950,48950,48950,48950,0
20250114,164700,14786299350,48950,48950,48950,48950,0
20250114,164600,14786299350,48950,48950,48950,48950,0
20250114,164500,14786299350,48950,48950,48950,48950,0
20250114,164400,14786299350,48950,48950,48950,48950,0
20250114,164300,14786299350,48950,48950,48950,48950,0
20250114,164200,14786299350,48950,48950,48950,48950,0
20250114,164100,14786299350,48950,48950,48950,48950,0
20250114,164000,14786299350,48950,48950,48950,48950,0
20250114,163900,14786299350,48950,48950,48950,48950,0
20250114,163800,14786299350,48950,48950,48950,48950,0
20250114,163700,14786299350,48950,48950,48950,48950,0
20250114,163600,14786299350,48950,48950,48950,48950,0
20250114,163500,14786299350,48950,48950,48950,48950,0
20250114,163400,14786299350,48950,48950,48950,48950,0
20250114,163300,14786299350,48950,48950,48950,48950,0
20250114,163200,14786299350,48950,48950,48950,48950,0
20250114,163100,14786299350,48950,48950,48950,48950,0
20250114,163000,14786299350,48950,48950,48950,48950,0
20250114,162900,14786299350,48950,48950,48950,48950,0
20250114,162800,14786299350,48950,48950,48950,48950,0
20250114,162700,14786299350,48950,48950,48950,48950,0
20250114,162600,14786299350,48950,48950,48950,48950,0
20250114,162500,14786299350,48950,48950,48950,48950,0
20250114,162400,14786299350,48950,48950,48950,48950,0
20250114,162300,14786299350,48950,48950,48950,48950,0
20250114,162200,14786299350,48950,48950,48950,48950,0
20250114,162100,14786299350,48950,48950,48950,48950,0
20250114,162000,14786299350,48950,48950,48950,48950,0
20250114,161900,14786299350,48950,48950,48950,48950,2106
20250114,161800,14786299350,48950,48950,48950,48950,0
20250114,161700,14786299350,48950,48950,48950,48950,0
20250114,161600,14786299350,48950,48950,48950,48950,0
20250114,161500,14786299350,48950,48950,48950,48950,0
20250114,161400,14786299350,48950,48950,48950,48950,0
20250114,161300,14786299350,48950,48950,48950,48950,0
20250114,161200,14786299350,48950,48950,48950,48950,0
20250114,161100,14786299350,48950,48950,48950,48950,0
20250114,161000,14786299350,48950,48950,48950,48950,0
20250114,160900,14786299350,48950,48950,48950,48950,0
20250114,160800,14786299350,48950,48950,48950,48950,0
20250114,160700,14786299350,48950,48950,48950,48950,0
20250114,160600,14786299350,48950,48950,48950,48950,0
20250114,160500,14786299350,48950,48950,48950,48950,0
20250114,160400,14786299350,48950,48950,48950,48950,0
20250114,160300,14786299350,48950,48950,48950,48950,0
20250114,160200,14786299350,48950,48950,48950,48950,0
20250114,160100,14786299350,48950,48950,48950,48950,0
20250114,160000,14786299350,48950,48950,48950,48950,0
20250114,155900,14786299350,48950,48950,48950,48950,0
20250114,155800,14786299350,48950,48950,48950,48950,0
20250114,155700,14786299350,48950,48950,48950,48950,0
20250114,155600,14786299350,48950,48950,48950,48950,0
20250114,155500,14786299350,48950,48950,48950,48950,0
20250114,155400,14786299350,48950,48950,48950,48950,0
20250114,155300,14786299350,48950,48950,48950,48950,0
20250114,155200,14786299350,48950,48950,48950,48950,0
20250114,155100,14786299350,48950,48950,48950,48950,0
20250114,155000,14786299350,48950,48950,48950,48950,0
20250114,154900,14786299350,48950,48950,48950,48950,2106
20250114,154800,14786299350,48950,48950,48950,48950,0
20250114,154700,14786299350,48950,48950,48950,48950,0
20250114,154600,14786299350,48950,48950,48950,48950,0
20250114,154500,14786299350,48950,48950,48950,48950,0
20250114,154400,14786299350,48950,48950,48950,48950,0
20250114,154300,14786299350,48950,48950,48950,48950,0
20250114,154200,14786299350,48950,48950,48950,48950,0
20250114,154100,14786299350,48950,48950,48950,48950,0
20250114,154000,14786299350,48950,48950,48950,48950,0
20250114,153900,14786299350,48950,48950,48950,48950,0
20250114,153800,14786299350,48950,48950,48950,48950,0
20250114,153700,14786299350,48950,48950,48950,48950,0
20250114,153600,14786299350,48950,48950,48950,48950,0
20250114,153500,14786299350,48950,48950,48950,48950,0
20250114,153400,14786299350,48950,48950,48950,48950,0
20250114,153300,14786299350,48950,48950,48950,48950,0
20250114,153200,14786299350,48950,48950,48950,48950,0
20250114,153100,14786299350,48950,48950,48950,48950,0
20250114,153000,14786299350,48950,48950,48950,48950,2106
20250114,152900,14683210650,48950,48950,48950,48950,0
20250114,152800,14683210650,48950,48950,48950,48950,0
20250114,152700,14683210650,48950,48950,48950,48950,0
20250114,152600,14683210650,48950,48950,48950,48950,0
20250114,152500,14683210650,48950,48950,48950,48950,0
20250114,152400,14683210650,48950,48950,48950,48950,0
20250114,152300,14683210650,48950,48950,48950,48950,0
20250114,152200,14683210650,48950,48950,48950,48950,0
20250114,152100,14683210650,48950,48950,48950,48950,0
20250114,152000,14683210650,48950,48950,48950,48950,0
20250114,151900,14683210650,48950,48950,49000,48950,244
20250114,151800,14671266550,49000,49050,49050,49000,309
20250114,151700,14656123100,49000,49050,49050,49000,362
20250114,151600,14638368350,49000,49050,49050,49000,590
20250114,151500,14609431700,49050,49050,49050,48950,679
20250114,151400,14576144850,49050,49050,49050,49050,257
20250114,151300,14563539000,49050,49000,49050,49000,446
20250114,151200,14541664900,49050,49050,49050,49000,757
20250114,151100,14504563900,49000,49000,49050,49000,1464
20250114,151000,14432765500,49050,49050,49050,49000,184
20250114,150900,14423740650,49050,49050,49050,49000,280
20250114,150800,14410006700,49000,49050,49050,49000,166
20250114,150700,14401867500,49050,49050,49050,49000,250
20250114,150600,14389608400,49050,49050,49050,49050,679
20250114,150500,14356303450,49050,49050,49050,49000,228
20250114,150400,14345120400,49050,49000,49050,49000,196
20250114,150300,14335508950,49050,49000,49050,48950,232
20250114,150200,14324141900,49000,49100,49100,49000,3022
20250114,150100,14175920750,49100,49100,49100,49050,146
20250114,150000,14168753300,49100,49100,49100,49050,264
20250114,145900,14155793050,49100,49100,49100,49050,336
20250114,145800,14139300500,49100,49050,49100,49050,630
20250114,145700,14108393850,49050,49050,49050,49000,1065
20250114,145600,14056155900,49050,49050,49050,49000,670
20250114,145500,14023312850,49050,49050,49050,49000,307
20250114,145400,14008259500,49000,49050,49050,49000,339
20250114,145300,13991636900,49050,49100,49100,49000,1749
20250114,145200,13905846150,49100,49050,49100,49050,366
20250114,145100,13887883800,49100,49050,49100,49000,531
20250114,145000,13861847450,49050,49050,49050,49000,296
20250114,144900,13847329000,49050,49050,49050,49000,253
20250114,144800,13834919850,49050,49000,49050,49000,331
20250114,144700,13818695450,49000,49100,49100,48950,1875
20250114,144600,13726720550,49100,49100,49100,49050,268
20250114,144500,13713564300,49100,49100,49100,49050,311
20250114,144400,13698300250,49100,49050,49100,49050,248
20250114,144300,13686126100,49100,49100,49100,49050,147
20250114,144200,13678908500,49050,49050,49100,49050,299
20250114,144100,13664228400,49100,49050,49100,49000,4533
20250114,144000,13441882800,49050,49050,49050,49050,259
20250114,143900,13429178850,49050,49050,49050,49000,214
20250114,143800,13418685900,49050,49050,49050,49000,228
20250114,143700,13407502600,49050,49050,49050,49050,212
20250114,143600,13397104000,49050,49000,49050,49000,1562
20250114,143500,13320554350,49000,49050,49050,49000,792
20250114,143400,13281711000,49000,49050,49050,49000,374
20250114,143300,13263374850,49000,49050,49050,49000,509
20250114,143200,13238426500,49050,49050,49050,49000,184
20250114,143100,13229401350,49050,49050,49050,49000,378
20250114,143000,13210865050,49050,49050,49050,48950,652
20250114,142900,13178911700,49050,49000,49050,49000,689
20250114,142800,13145144400,49050,49050,49050,49000,212
20250114,142700,13134747400,49050,49000,49050,49000,256
20250114,142600,13122192150,49000,49000,49050,49000,230
20250114,142500,13110919500,49000,49000,49000,48950,145
20250114,142400,13103814650,49000,49000,49000,48950,606
20250114,142300,13074121500,48950,49000,49000,48950,157
20250114,142200,13066429250,49000,49000,49000,48950,137
20250114,142100,13059716350,49000,49000,49000,48950,444
20250114,142000,13037961600,49000,49000,49000,48950,256
20250114,141900,13025417750,49000,49000,49000,48950,322
20250114,141800,13009651250,49000,48950,49000,48900,295
20250114,141700,12995207200,48900,48950,48950,48900,154
20250114,141600,12987670050,48950,48900,48950,48900,174
20250114,141500,12979153150,48950,48950,48950,48900,291
20250114,141400,12964913750,48950,48950,48950,48900,238
20250114,141300,12953264000,48900,48850,48950,48850,552
20250114,141200,12926270900,48900,48800,48900,48800,760
20250114,141100,12889155150,48800,48850,48950,48750,2828
20250114,141000,12751135450,48850,48850,48950,48850,155
20250114,140900,12743553300,48950,48900,48950,48850,315
20250114,140800,12728146000,48900,48850,48950,48800,545
20250114,140700,12701513700,48850,48900,48900,48850,149
20250114,140600,12694231950,48900,48900,48900,48850,199
20250114,140500,12684501650,48900,48900,48950,48900,319
20250114,140400,12668891800,48900,48950,48950,48800,1296
20250114,140300,12605525200,48950,48950,48950,48950,113
20250114,140200,12599993850,48950,48950,48950,48950,283
20250114,140100,12586141000,48900,48950,48950,48900,551
20250114,140000,12559169600,48950,48950,48950,48900,285
20250114,135900,12545226500,48950,48950,48950,48950,445
20250114,135800,12523443750,48950,48950,48950,48900,395
20250114,135700,12504109550,48950,48950,48950,48900,81
20250114,135600,12500144650,48950,48900,49000,48900,552
20250114,135500,12473144800,48900,48950,48950,48900,1556
20250114,135400,12397050800,48950,48950,49000,48900,2530
20250114,135300,12273207600,49000,49000,49000,48950,340
20250114,135200,12256547700,49000,49000,49000,49000,249
20250114,135100,12244346700,49000,49000,49000,49000,183
20250114,135000,12235379700,49000,49000,49000,48950,1765
20250114,134900,12148894750,49000,49000,49000,48950,351
20250114,134800,12131700550,49000,48950,49000,48950,159
20250114,134700,12123909650,48950,49000,49000,48950,641
20250114,134600,12092502200,49000,49000,49000,49000,292
20250114,134500,12078194200,49000,49050,49050,49000,515
20250114,134400,12052954800,49050,49050,49050,49000,724
20250114,134300,12017465700,49050,49050,49050,49050,207
20250114,134200,12007312350,49050,49050,49050,49000,202
20250114,134100,11997407650,49000,49000,49050,49000,276
20250114,134000,11983874350,49050,49000,49050,48950,457
20250114,133900,11961478100,49050,49050,49050,49000,421
20250114,133800,11940840650,49050,49050,49050,49000,463
20250114,133700,11918131500,49050,49050,49050,49000,112
20250114,133600,11912637950,49050,49000,49050,49000,368
20250114,133500,11894594550,49000,49000,49000,49000,278
20250114,133400,11880972550,49000,49000,49000,48950,517
20250114,133300,11855645000,49000,49000,49000,48950,243
20250114,133200,11843738200,49000,48950,49000,48950,277
20250114,133100,11830166400,49000,49050,49050,48950,262
20250114,133000,11817324300,49000,49050,49050,49000,611
20250114,132900,11787369900,49050,49050,49050,49000,213
20250114,132800,11776922450,49050,49050,49050,49000,963
20250114,132700,11729702650,49050,48950,49050,48950,2067
20250114,132600,11628427500,49000,49000,49000,48950,329
20250114,132500,11612307350,49000,48950,49000,48950,214
20250114,132400,11601825950,49000,49000,49000,49000,182
20250114,132300,11592907950,49000,49000,49000,48950,5133
20250114,132200,11341618200,49000,48950,49000,48950,226
20250114,132100,11330544750,49000,49000,49000,48950,142
20250114,132000,11323591250,49000,49000,49050,49000,513
20250114,131900,11298448250,49000,49000,49000,49000,141
20250114,131800,11291539250,49000,49000,49000,49000,285
20250114,131700,11277574250,49000,49000,49000,49000,76
20250114,131600,11273850250,49000,49000,49000,48950,181
20250114,131500,11264981850,49000,49000,49000,49000,175
20250114,131400,11256406850,49000,49000,49050,49000,227
20250114,131300,11245283800,49050,49000,49050,48950,250
20250114,131200,11233030800,49000,49000,49000,49000,438
20250114,131100,11211568800,48950,49050,49050,48950,228
20250114,131000,11200391100,49050,49050,49050,48900,689
20250114,130900,11166595850,49050,49000,49050,48950,918
20250114,130800,11121583950,49000,49000,49050,49000,393
20250114,130700,11102323200,49000,49050,49050,48950,219
20250114,130600,11091593500,49050,48950,49050,48900,515
20250114,130500,11066372600,48900,49000,49050,48900,1334
20250114,130400,11001036750,49050,49050,49050,49000,183
20250114,130300,10992061950,49050,49050,49050,49050,145
20250114,130200,10984949700,49050,49050,49050,49000,159
20250114,130100,10977153150,49050,49000,49050,49000,112
20250114,130000,10971660650,49000,49050,49050,49000,213
20250114,125900,10961213050,49050,49050,49050,49000,120
20250114,125800,10955327200,49050,49050,49050,49050,185
20250114,125700,10946252950,49050,49050,49050,49000,337
20250114,125600,10929723150,49050,49050,49050,49050,274
20250114,125500,10916283450,49050,49000,49050,49000,1912
20250114,125400,10822591500,49000,49000,49000,48950,205
20250114,125300,10812546550,49000,48950,49000,48950,203
20250114,125200,10802604600,49000,49000,49000,48950,185
20250114,125100,10793539650,49000,49000,49000,48950,141
20250114,125000,10786630900,49000,49000,49000,49000,126
20250114,124900,10780456900,49000,48950,49000,48900,790
20250114,124800,10741791350,48950,48950,48950,48900,167
20250114,124700,10733616900,48950,48850,48950,48850,206
20250114,124600,10723543700,48950,48900,48950,48850,187
20250114,124500,10714395450,48900,48900,48950,48850,161
20250114,124400,10706521000,48900,48900,48950,48900,159
20250114,124300,10698745350,48950,48950,48950,48850,209
20250114,124200,10688520800,48850,48850,48950,48850,324
20250114,124100,10672681650,48950,49000,49000,48850,214
20250114,124000,10662213050,49000,49000,49000,48950,153
20250114,123900,10654716300,48950,48950,49000,48950,160
20250114,123800,10646880800,48950,48950,49000,48900,221
20250114,123700,10636053050,49000,48950,49000,48950,177
20250114,123600,10627384050,48950,48950,49000,48900,320
20250114,123500,10611719250,48950,48900,48950,48900,70
20250114,123400,10608294300,48950,48950,48950,48850,434
20250114,123300,10587065400,48950,48950,48950,48900,161
20250114,123200,10579184500,48900,49000,49000,48850,1620
20250114,123100,10499984350,48950,49000,49000,48950,268
20250114,123000,10486861800,49000,49000,49000,48950,219
20250114,122900,10476133650,49000,49000,49000,48950,229
20250114,122800,10464915450,49000,49000,49000,49000,129
20250114,122700,10458594450,49000,49000,49000,48950,117
20250114,122600,10452862850,49000,48950,49000,48950,302
20250114,122500,10438070150,48950,48950,49000,48950,330
20250114,122400,10421915950,49000,49000,49000,48950,213
20250114,122300,10411479000,48950,49000,49000,48950,170
20250114,122200,10403149950,49000,49000,49000,48950,1264
20250114,122100,10341214450,49000,49000,49000,48950,173
20250114,122000,10332739100,49000,49000,49000,48950,340
20250114,121900,10316080500,49000,49000,49000,48950,113
20250114,121800,10310546500,49000,48950,49000,48950,270
20250114,121700,10297318350,48950,49000,49000,48950,876
20250114,121600,10254424900,49000,48950,49000,48950,328
20250114,121500,10238353450,49000,49000,49000,48950,175
20250114,121400,10229778700,49000,49000,49000,48950,519
20250114,121300,10204357800,49000,49000,49000,48950,93
20250114,121200,10199801400,49000,49000,49000,48950,294
20250114,121100,10185395750,49000,48950,49000,48950,456
20250114,121000,10163059650,48950,49000,49000,48950,109
20250114,120900,10157720500,49000,49000,49000,48950,167
20250114,120800,10149538650,49000,48950,49000,48950,362
20250114,120700,10131801700,49000,48950,49000,48950,101
20250114,120600,10126855450,49000,48950,49000,48950,264
20250114,120500,10113925750,48950,48950,48950,48950,186
20250114,120400,10104821050,48900,48950,48950,48900,662
20250114,120300,10072440250,49000,49000,49000,48950,215
20250114,120200,10061906450,49000,48950,49000,48900,587
20250114,120100,10033171250,48900,48950,48950,48900,73
20250114,120000,10029598500,48950,48900,48950,48900,345
20250114,115900,10012711300,48950,48900,48950,48900,298
20250114,115800,9998124400,48950,48950,48950,48950,143
20250114,115700,9991124550,48950,48900,48950,48900,537
20250114,115600,9964850050,48950,48950,48950,48900,234
20250114,115500,9953396000,48950,48900,48950,48900,56
20250114,115400,9950654900,48950,48900,48950,48900,367
20250114,115300,9932690300,48950,48900,48950,48900,482
20250114,115200,9909114350,48900,48900,48900,48900,523
20250114,115100,9883539650,48900,48850,48900,48850,415
20250114,115000,9863255100,48850,48800,48850,48800,284
20250114,114900,9849382300,48800,48800,48850,48800,154
20250114,114800,9841864250,48850,48850,48850,48800,338
20250114,114700,9825353800,48850,48850,48850,48800,122
20250114,114600,9819395500,48850,48800,48850,48800,174
20250114,114500,9810899200,48850,48750,48850,48600,415
20250114,114400,9790659800,48850,48900,48900,48750,293
20250114,114300,9776346050,48850,48900,48900,48800,359
20250114,114200,9758804750,48900,48850,48900,48650,204
20250114,114100,9748841750,48850,48950,48950,48600,1565
20250114,114000,9672548150,48900,48850,48900,48750,599
20250114,113900,9643294250,48800,48900,48950,48800,353
20250114,113800,9626034850,48850,48900,48900,48700,670
20250114,113700,9593340150,48750,48950,48950,48700,958
20250114,113600,9546559700,48950,48950,48950,48900,315
20250114,113500,9531147800,48950,48900,48950,48900,99
20250114,113400,9526303150,48900,49000,49000,48900,543
20250114,113300,9499723250,49000,49050,49050,48950,513
20250114,113200,9474585100,49000,49000,49050,49000,146
20250114,113100,9467424600,49050,49050,49050,49000,178
20250114,113000,9458693750,49050,49050,49050,49000,298
20250114,112900,9444081150,49050,49000,49050,48950,1317
20250114,112800,9379546350,49000,49000,49000,48950,158
20250114,112700,9371805250,49000,48950,49000,48950,280
20250114,112600,9358086450,49000,49000,49000,48950,166
20250114,112500,9349952850,48950,49000,49000,48950,284
20250114,112400,9336037250,49000,49000,49000,48950,204
20250114,112300,9326042350,48950,48950,48950,48900,562
20250114,112200,9298532700,48950,48950,49000,48950,325
20250114,112100,9282619250,48950,48900,49000,48900,345
20250114,112000,9265735150,48900,49000,49000,48900,509
20250114,111900,9240819800,49000,49000,49000,48950,1113
20250114,111800,9186321400,49000,49000,49000,48950,469
20250114,111700,9163343900,49000,49000,49000,49000,233
20250114,111600,9151926900,49000,49000,49000,48950,430
20250114,111500,9130860800,49000,48950,49000,48950,354
20250114,111400,9113520050,49000,48950,49000,48950,179
20250114,111300,9104749600,49000,49000,49000,48950,515
20250114,111200,9079515000,49000,48950,49000,48950,1087
20250114,111100,9026305800,48950,48900,48950,48850,660
20250114,111000,8994033700,48900,48850,48900,48850,236
20250114,110900,8982494600,48900,48850,48900,48800,338
20250114,110800,8965985050,48850,48850,48900,48800,1584
20250114,110700,8888608000,48850,48850,48850,48800,305
20250114,110600,8873710100,48850,48800,48850,48800,286
20250114,110500,8859740650,48850,48800,48850,48800,174
20250114,110400,8851240900,48850,48800,48850,48750,259
20250114,110300,8838593200,48800,48800,48850,48750,265
20250114,110200,8825657750,48800,48850,48850,48800,209
20250114,110100,8815455000,48800,48850,48850,48800,384
20250114,110000,8796701850,48850,48800,48850,48750,85
20250114,105900,8792554050,48850,48800,48900,48800,976
20250114,105800,8744902100,48850,48800,48850,48700,2197
20250114,105700,8637697750,48800,48900,48900,48800,491
20250114,105600,8613706300,48850,48950,48950,48850,204
20250114,105500,8603729150,48900,48950,48950,48900,815
20250114,105400,8563861450,48950,48950,48950,48900,179
20250114,105300,8555100050,48950,48950,48950,48900,1111
20250114,105200,8500721600,48950,48900,48950,48900,306
20250114,105100,8485753350,48900,48950,48950,48900,486
20250114,105000,8461971400,48900,48850,48950,48850,1224
20250114,104900,8402068050,48900,48950,48950,48900,270
20250114,104800,8388857900,48900,48900,48950,48850,497
20250114,104700,8364553600,48900,48900,49000,48900,991
20250114,104600,8316073800,48950,48950,49000,48900,285
20250114,104500,8302121300,48950,48950,48950,48850,348
20250114,104400,8285092850,48950,48950,48950,48900,313
20250114,104300,8269776400,48950,49050,49050,48900,1019
20250114,104200,8219879600,49050,49100,49100,49050,894
20250114,104100,8175990950,49100,49000,49100,49000,1736
20250114,104000,8090800300,49000,49000,49050,49000,8310
20250114,103900,7683566100,49000,48950,49000,48900,4538
20250114,103800,7461417700,48900,48950,48950,48900,368
20250114,103700,7443407500,48900,48900,48900,48850,1862
20250114,103600,7352357850,48900,48850,48900,48850,343
20250114,103500,7335592600,48850,48800,48900,48750,5661
20250114,103400,7058960500,48850,48850,48850,48800,341
20250114,103300,7042307600,48850,48800,48850,48750,418
20250114,103200,7021901400,48800,48800,48800,48750,486
20250114,103100,6998193850,48800,48800,48800,48750,707
20250114,103000,6963693800,48800,48800,48850,48750,1319
20250114,102900,6899346600,48800,48800,48850,48800,723
20250114,102800,6864040400,48850,48850,48850,48800,301
20250114,102700,6849345300,48850,48800,48850,48800,367
20250114,102600,6831420750,48800,48700,48850,48700,206
20250114,102500,6821366800,48750,48900,48900,48700,851
20250114,102400,6779813200,48850,48850,48900,48800,422
20250114,102300,6759196700,48850,48800,48900,48800,2036
20250114,102200,6659768800,48800,48800,48800,48750,324
20250114,102100,6643966900,48800,48850,48850,48800,312
20250114,102000,6628731700,48800,48800,48800,48600,377
20250114,101900,6610358550,48800,48800,48850,48750,597
20250114,101800,6581230400,48850,48850,48900,48800,2760
20250114,101700,6446417450,48850,48650,48850,48650,6349
20250114,101600,6137032850,48650,48650,48650,48600,529
20250114,101500,6111312650,48650,48500,48650,48450,2080
20250114,101400,6010279250,48500,48550,48550,48450,577
20250114,101300,5982294750,48550,48600,48600,48550,990
20250114,101200,5934224450,48600,48650,48700,48600,824
20250114,101100,5894158350,48650,48650,48700,48600,973
20250114,101000,5846815500,48650,48650,48700,48600,805
20250114,100900,5807645150,48650,48600,48700,48600,384
20250114,100800,5788962650,48600,48650,48700,48550,1196
20250114,100700,5730844300,48700,48800,48800,48600,2354
20250114,100600,5616061750,48800,48700,48800,48650,3776
20250114,100500,5431937150,48700,48600,48750,48600,1879
20250114,100400,5340449400,48600,48700,48700,48600,551
20250114,100300,5313651450,48700,48700,48750,48650,2510
20250114,100200,5191429650,48650,48650,48750,48600,4949
20250114,100100,4950517300,48600,48500,48650,48500,2168
20250114,100000,4845167400,48500,48550,48550,48450,958
20250114,095900,4798678650,48550,48650,48650,48500,730
20250114,095800,4763201850,48600,48550,48650,48550,3955
20250114,095700,4570969700,48550,48450,48600,48400,9209
20250114,095600,4124333000,48450,48300,48450,48300,2898
20250114,095500,3984134650,48300,48300,48350,48300,1242
20250114,095400,3924139200,48300,48200,48300,48200,738
20250114,095300,3888528450,48200,48200,48250,48200,519
20250114,095200,3863505250,48200,48300,48350,48200,368
20250114,095100,3845738500,48350,48350,48350,48250,453
20250114,095000,3823836950,48350,48250,48350,48200,3625
20250114,094900,3648740600,48150,48250,48300,48150,1455
20250114,094800,3578495000,48300,48250,48300,48250,451
20250114,094700,3556722450,48300,48200,48350,48100,2234
20250114,094600,3448805200,48300,48250,48300,48150,1706
20250114,094500,3366587350,48300,48300,48300,48250,1340
20250114,094400,3301878050,48250,48250,48300,48200,337
20250114,094300,3285619400,48250,48200,48250,48100,530
20250114,094200,3260061550,48150,48150,48200,48100,578
20250114,094100,3232232650,48300,48150,48300,48150,479
20250114,094000,3209122850,48150,48250,48300,48150,219
20250114,093900,3198551250,48300,48200,48300,48100,826
20250114,093800,3158724750,48200,48150,48300,48150,72
20250114,093700,3155251950,48150,48150,48300,48100,245
20250114,093600,3143436400,48250,48200,48300,48200,1453
20250114,093500,3073379600,48250,48250,48350,48200,1372
20250114,093400,3007140100,48250,48200,48300,48200,667
20250114,093300,2974939750,48300,48200,48300,48200,1886
20250114,093200,2883911100,48200,48000,48200,47950,3201
20250114,093100,2729734400,48000,47900,48100,47900,1456
20250114,093000,2659843800,47900,47900,47950,47850,672
20250114,092900,2627661750,47950,47950,48000,47850,591
20250114,092800,2599329350,47950,47800,48000,47800,1064
20250114,092700,2548359450,47850,47850,47900,47850,112
20250114,092600,2542998850,47850,47950,48050,47850,2834
20250114,092500,2407091650,47950,47600,47950,47600,765
20250114,092400,2370504050,47600,47600,47700,47600,63
20250114,092300,2367503400,47600,47700,47700,47600,360
20250114,092200,2350346350,47700,47700,47750,47650,345
20250114,092100,2333893200,47750,48000,48000,47750,2259
20250114,092000,2225781750,48000,47950,48000,47900,461
20250114,091900,2203662950,47950,47850,48000,47850,2020
20250114,091800,2106845650,47800,47650,47850,47650,760
20250114,091700,2070562700,47650,47700,47700,47550,524
20250114,091600,2045571450,47650,47600,47700,47600,833
20250114,091500,2005855200,47500,47650,47700,47500,2120
20250114,091400,1905033950,47650,47800,47800,47600,2820
20250114,091300,1770428800,47800,47700,47850,47700,1666
20250114,091200,1690808400,47800,47750,47800,47700,1035
20250114,091100,1641405350,47750,47950,48000,47750,1881
20250114,091000,1551405250,47950,48500,48500,47900,4195
20250114,090900,1349080150,48450,48250,48550,48200,8559
20250114,090800,934842400,48250,48200,48350,48200,2375
20250114,090700,820193850,48200,47850,48250,47800,8143
20250114,090600,429076050,47800,47700,47850,47700,2340
20250114,090500,317318200,47700,47550,47700,47550,1840
20250114,090400,229634050,47600,47350,47600,47350,804
20250114,090300,191442800,47400,47250,47400,47200,1564
20250114,090200,117502800,47300,47200,47350,47200,466
20250114,090100,95459500,47250,47250,47300,47200,280
20250114,090000,82229000,47350,47350,47350,47200,1737
Reference in New Issue Copy Permalink