ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/192820/min/candle-20250114.csv

700 lines
40 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
20250114,203700,12640202500,153000,153000,153000,153000,1027
20250114,203600,12640202500,153000,153000,153000,153000,0
20250114,203500,12640202500,153000,153000,153000,153000,0
20250114,203400,12640202500,153000,153000,153000,153000,0
20250114,203300,12640202500,153000,153000,153000,153000,0
20250114,203200,12640202500,153000,153000,153000,153000,0
20250114,203100,12640202500,153000,153000,153000,153000,0
20250114,203000,12640202500,153000,153000,153000,153000,0
20250114,202900,12640202500,153000,153000,153000,153000,0
20250114,202800,12640202500,153000,153000,153000,153000,0
20250114,202700,12640202500,153000,153000,153000,153000,0
20250114,202600,12640202500,153000,153000,153000,153000,0
20250114,202500,12640202500,153000,153000,153000,153000,0
20250114,202400,12640202500,153000,153000,153000,153000,0
20250114,202300,12640202500,153000,153000,153000,153000,0
20250114,202200,12640202500,153000,153000,153000,153000,0
20250114,202100,12640202500,153000,153000,153000,153000,0
20250114,202000,12640202500,153000,153000,153000,153000,0
20250114,201900,12640202500,153000,153000,153000,153000,0
20250114,201800,12640202500,153000,153000,153000,153000,0
20250114,201700,12640202500,153000,153000,153000,153000,0
20250114,201600,12640202500,153000,153000,153000,153000,0
20250114,201500,12640202500,153000,153000,153000,153000,0
20250114,201400,12640202500,153000,153000,153000,153000,0
20250114,201300,12640202500,153000,153000,153000,153000,0
20250114,201200,12640202500,153000,153000,153000,153000,0
20250114,201100,12640202500,153000,153000,153000,153000,0
20250114,201000,12640202500,153000,153000,153000,153000,0
20250114,200900,12640202500,153000,153000,153000,153000,0
20250114,200800,12640202500,153000,153000,153000,153000,0
20250114,200700,12640202500,153000,153000,153000,153000,1027
20250114,200600,12640202500,153000,153000,153000,153000,0
20250114,200500,12640202500,153000,153000,153000,153000,0
20250114,200400,12640202500,153000,153000,153000,153000,0
20250114,200300,12640202500,153000,153000,153000,153000,0
20250114,200200,12640202500,153000,153000,153000,153000,0
20250114,200100,12640202500,153000,153000,153000,153000,0
20250114,200000,12640202500,153000,153000,153000,153000,0
20250114,195900,12640202500,153000,153000,153000,153000,0
20250114,195800,12640202500,153000,153000,153000,153000,0
20250114,195700,12640202500,153000,153000,153000,153000,0
20250114,195600,12640202500,153000,153000,153000,153000,0
20250114,195500,12640202500,153000,153000,153000,153000,0
20250114,195400,12640202500,153000,153000,153000,153000,0
20250114,195300,12640202500,153000,153000,153000,153000,0
20250114,195200,12640202500,153000,153000,153000,153000,0
20250114,195100,12640202500,153000,153000,153000,153000,0
20250114,195000,12640202500,153000,153000,153000,153000,0
20250114,194900,12640202500,153000,153000,153000,153000,0
20250114,194800,12640202500,153000,153000,153000,153000,0
20250114,194700,12640202500,153000,153000,153000,153000,0
20250114,194600,12640202500,153000,153000,153000,153000,0
20250114,194500,12640202500,153000,153000,153000,153000,0
20250114,194400,12640202500,153000,153000,153000,153000,0
20250114,194300,12640202500,153000,153000,153000,153000,0
20250114,194200,12640202500,153000,153000,153000,153000,0
20250114,194100,12640202500,153000,153000,153000,153000,0
20250114,194000,12640202500,153000,153000,153000,153000,0
20250114,193900,12640202500,153000,153000,153000,153000,0
20250114,193800,12640202500,153000,153000,153000,153000,0
20250114,193700,12640202500,153000,153000,153000,153000,1027
20250114,193600,12640202500,153000,153000,153000,153000,0
20250114,193500,12640202500,153000,153000,153000,153000,0
20250114,193400,12640202500,153000,153000,153000,153000,0
20250114,193300,12640202500,153000,153000,153000,153000,0
20250114,193200,12640202500,153000,153000,153000,153000,0
20250114,193100,12640202500,153000,153000,153000,153000,0
20250114,193000,12640202500,153000,153000,153000,153000,0
20250114,192900,12640202500,153000,153000,153000,153000,0
20250114,192800,12640202500,153000,153000,153000,153000,0
20250114,192700,12640202500,153000,153000,153000,153000,0
20250114,192600,12640202500,153000,153000,153000,153000,0
20250114,192500,12640202500,153000,153000,153000,153000,0
20250114,192400,12640202500,153000,153000,153000,153000,0
20250114,192300,12640202500,153000,153000,153000,153000,0
20250114,192200,12640202500,153000,153000,153000,153000,0
20250114,192100,12640202500,153000,153000,153000,153000,0
20250114,192000,12640202500,153000,153000,153000,153000,0
20250114,191900,12640202500,153000,153000,153000,153000,0
20250114,191800,12640202500,153000,153000,153000,153000,0
20250114,191700,12640202500,153000,153000,153000,153000,0
20250114,191600,12640202500,153000,153000,153000,153000,0
20250114,191500,12640202500,153000,153000,153000,153000,0
20250114,191400,12640202500,153000,153000,153000,153000,0
20250114,191300,12640202500,153000,153000,153000,153000,0
20250114,191200,12640202500,153000,153000,153000,153000,0
20250114,191100,12640202500,153000,153000,153000,153000,0
20250114,191000,12640202500,153000,153000,153000,153000,0
20250114,190900,12640202500,153000,153000,153000,153000,0
20250114,190800,12640202500,153000,153000,153000,153000,0
20250114,190700,12640202500,153000,153000,153000,153000,1027
20250114,190600,12640202500,153000,153000,153000,153000,0
20250114,190500,12640202500,153000,153000,153000,153000,0
20250114,190400,12640202500,153000,153000,153000,153000,0
20250114,190300,12640202500,153000,153000,153000,153000,0
20250114,190200,12640202500,153000,153000,153000,153000,0
20250114,190100,12640202500,153000,153000,153000,153000,0
20250114,190000,12640202500,153000,153000,153000,153000,0
20250114,185900,12640202500,153000,153000,153000,153000,0
20250114,185800,12640202500,153000,153000,153000,153000,0
20250114,185700,12640202500,153000,153000,153000,153000,0
20250114,185600,12640202500,153000,153000,153000,153000,0
20250114,185500,12640202500,153000,153000,153000,153000,0
20250114,185400,12640202500,153000,153000,153000,153000,0
20250114,185300,12640202500,153000,153000,153000,153000,0
20250114,185200,12640202500,153000,153000,153000,153000,0
20250114,185100,12640202500,153000,153000,153000,153000,0
20250114,185000,12640202500,153000,153000,153000,153000,0
20250114,184900,12640202500,153000,153000,153000,153000,0
20250114,184800,12640202500,153000,153000,153000,153000,0
20250114,184700,12640202500,153000,153000,153000,153000,0
20250114,184600,12640202500,153000,153000,153000,153000,0
20250114,184500,12640202500,153000,153000,153000,153000,0
20250114,184400,12640202500,153000,153000,153000,153000,0
20250114,184300,12640202500,153000,153000,153000,153000,0
20250114,184200,12640202500,153000,153000,153000,153000,0
20250114,184100,12640202500,153000,153000,153000,153000,0
20250114,184000,12640202500,153000,153000,153000,153000,0
20250114,183900,12640202500,153000,153000,153000,153000,0
20250114,183800,12640202500,153000,153000,153000,153000,0
20250114,183700,12640202500,153000,153000,153000,153000,1027
20250114,183600,12640202500,153000,153000,153000,153000,0
20250114,183500,12640202500,153000,153000,153000,153000,0
20250114,183400,12640202500,153000,153000,153000,153000,0
20250114,183300,12640202500,153000,153000,153000,153000,0
20250114,183200,12640202500,153000,153000,153000,153000,0
20250114,183100,12640202500,153000,153000,153000,153000,0
20250114,183000,12640202500,153000,153000,153000,153000,0
20250114,182900,12640202500,153000,153000,153000,153000,0
20250114,182800,12640202500,153000,153000,153000,153000,0
20250114,182700,12640202500,153000,153000,153000,153000,0
20250114,182600,12640202500,153000,153000,153000,153000,0
20250114,182500,12640202500,153000,153000,153000,153000,0
20250114,182400,12640202500,153000,153000,153000,153000,0
20250114,182300,12640202500,153000,153000,153000,153000,0
20250114,182200,12640202500,153000,153000,153000,153000,0
20250114,182100,12640202500,153000,153000,153000,153000,0
20250114,182000,12640202500,153000,153000,153000,153000,0
20250114,181900,12640202500,153000,153000,153000,153000,0
20250114,181800,12640202500,153000,153000,153000,153000,0
20250114,181700,12640202500,153000,153000,153000,153000,0
20250114,181600,12640202500,153000,153000,153000,153000,0
20250114,181500,12640202500,153000,153000,153000,153000,0
20250114,181400,12640202500,153000,153000,153000,153000,0
20250114,181300,12640202500,153000,153000,153000,153000,0
20250114,181200,12640202500,153000,153000,153000,153000,0
20250114,181100,12640202500,153000,153000,153000,153000,0
20250114,181000,12640202500,153000,153000,153000,153000,0
20250114,180900,12640202500,153000,153000,153000,153000,0
20250114,180800,12640202500,153000,153000,153000,153000,0
20250114,180700,12640202500,153000,153000,153000,153000,1027
20250114,180600,12640202500,153000,153000,153000,153000,0
20250114,180500,12640202500,153000,153000,153000,153000,0
20250114,180400,12640202500,153000,153000,153000,153000,0
20250114,180300,12640202500,153000,153000,153000,153000,0
20250114,180200,12640202500,153000,153000,153000,153000,0
20250114,180100,12640202500,153000,153000,153000,153000,0
20250114,180000,12640202500,153000,153000,153000,153000,0
20250114,175900,12640202500,153000,153000,153000,153000,0
20250114,175800,12640202500,153000,153000,153000,153000,0
20250114,175700,12640202500,153000,153000,153000,153000,0
20250114,175600,12640202500,153000,153000,153000,153000,0
20250114,175500,12640202500,153000,153000,153000,153000,0
20250114,175400,12640202500,153000,153000,153000,153000,0
20250114,175300,12640202500,153000,153000,153000,153000,0
20250114,175200,12640202500,153000,153000,153000,153000,0
20250114,175100,12640202500,153000,153000,153000,153000,0
20250114,175000,12640202500,153000,153000,153000,153000,0
20250114,174900,12640202500,153000,153000,153000,153000,0
20250114,174800,12640202500,153000,153000,153000,153000,0
20250114,174700,12640202500,153000,153000,153000,153000,0
20250114,174600,12640202500,153000,153000,153000,153000,0
20250114,174500,12640202500,153000,153000,153000,153000,0
20250114,174400,12640202500,153000,153000,153000,153000,0
20250114,174300,12640202500,153000,153000,153000,153000,0
20250114,174200,12640202500,153000,153000,153000,153000,0
20250114,174100,12640202500,153000,153000,153000,153000,0
20250114,174000,12640202500,153000,153000,153000,153000,0
20250114,173900,12640202500,153000,153000,153000,153000,0
20250114,173800,12640202500,153000,153000,153000,153000,0
20250114,173700,12640202500,153000,153000,153000,153000,1027
20250114,173600,12640202500,153000,153000,153000,153000,0
20250114,173500,12640202500,153000,153000,153000,153000,0
20250114,173400,12640202500,153000,153000,153000,153000,0
20250114,173300,12640202500,153000,153000,153000,153000,0
20250114,173200,12640202500,153000,153000,153000,153000,0
20250114,173100,12640202500,153000,153000,153000,153000,0
20250114,173000,12640202500,153000,153000,153000,153000,0
20250114,172900,12640202500,153000,153000,153000,153000,0
20250114,172800,12640202500,153000,153000,153000,153000,0
20250114,172700,12640202500,153000,153000,153000,153000,0
20250114,172600,12640202500,153000,153000,153000,153000,0
20250114,172500,12640202500,153000,153000,153000,153000,0
20250114,172400,12640202500,153000,153000,153000,153000,0
20250114,172300,12640202500,153000,153000,153000,153000,0
20250114,172200,12640202500,153000,153000,153000,153000,0
20250114,172100,12640202500,153000,153000,153000,153000,0
20250114,172000,12640202500,153000,153000,153000,153000,0
20250114,171900,12640202500,153000,153000,153000,153000,0
20250114,171800,12640202500,153000,153000,153000,153000,0
20250114,171700,12640202500,153000,153000,153000,153000,0
20250114,171600,12640202500,153000,153000,153000,153000,0
20250114,171500,12640202500,153000,153000,153000,153000,0
20250114,171400,12640202500,153000,153000,153000,153000,0
20250114,171300,12640202500,153000,153000,153000,153000,0
20250114,171200,12640202500,153000,153000,153000,153000,0
20250114,171100,12640202500,153000,153000,153000,153000,0
20250114,171000,12640202500,153000,153000,153000,153000,0
20250114,170900,12640202500,153000,153000,153000,153000,0
20250114,170800,12640202500,153000,153000,153000,153000,0
20250114,170700,12640202500,153000,153000,153000,153000,1027
20250114,170600,12640202500,153000,153000,153000,153000,0
20250114,170500,12640202500,153000,153000,153000,153000,0
20250114,170400,12640202500,153000,153000,153000,153000,0
20250114,170300,12640202500,153000,153000,153000,153000,0
20250114,170200,12640202500,153000,153000,153000,153000,0
20250114,170100,12640202500,153000,153000,153000,153000,0
20250114,170000,12640202500,153000,153000,153000,153000,0
20250114,165900,12640202500,153000,153000,153000,153000,0
20250114,165800,12640202500,153000,153000,153000,153000,0
20250114,165700,12640202500,153000,153000,153000,153000,0
20250114,165600,12640202500,153000,153000,153000,153000,0
20250114,165500,12640202500,153000,153000,153000,153000,0
20250114,165400,12640202500,153000,153000,153000,153000,0
20250114,165300,12640202500,153000,153000,153000,153000,0
20250114,165200,12640202500,153000,153000,153000,153000,0
20250114,165100,12640202500,153000,153000,153000,153000,0
20250114,165000,12640202500,153000,153000,153000,153000,0
20250114,164900,12640202500,153000,153000,153000,153000,0
20250114,164800,12640202500,153000,153000,153000,153000,0
20250114,164700,12640202500,153000,153000,153000,153000,0
20250114,164600,12640202500,153000,153000,153000,153000,0
20250114,164500,12640202500,153000,153000,153000,153000,0
20250114,164400,12640202500,153000,153000,153000,153000,0
20250114,164300,12640202500,153000,153000,153000,153000,0
20250114,164200,12640202500,153000,153000,153000,153000,0
20250114,164100,12640202500,153000,153000,153000,153000,0
20250114,164000,12640202500,153000,153000,153000,153000,0
20250114,163900,12640202500,153000,153000,153000,153000,0
20250114,163800,12640202500,153000,153000,153000,153000,0
20250114,163700,12640202500,153000,153000,153000,153000,1027
20250114,163600,12640202500,153000,153000,153000,153000,0
20250114,163500,12640202500,153000,153000,153000,153000,0
20250114,163400,12640202500,153000,153000,153000,153000,0
20250114,163300,12640202500,153000,153000,153000,153000,0
20250114,163200,12640202500,153000,153000,153000,153000,0
20250114,163100,12640202500,153000,153000,153000,153000,0
20250114,163000,12640202500,153000,153000,153000,153000,0
20250114,162900,12640202500,153000,153000,153000,153000,0
20250114,162800,12640202500,153000,153000,153000,153000,0
20250114,162700,12640202500,153000,153000,153000,153000,0
20250114,162600,12640202500,153000,153000,153000,153000,0
20250114,162500,12640202500,153000,153000,153000,153000,0
20250114,162400,12640202500,153000,153000,153000,153000,0
20250114,162300,12640202500,153000,153000,153000,153000,0
20250114,162200,12640202500,153000,153000,153000,153000,0
20250114,162100,12640202500,153000,153000,153000,153000,0
20250114,162000,12640202500,153000,153000,153000,153000,0
20250114,161900,12640202500,153000,153000,153000,153000,0
20250114,161800,12640202500,153000,153000,153000,153000,0
20250114,161700,12640202500,153000,153000,153000,153000,0
20250114,161600,12640202500,153000,153000,153000,153000,0
20250114,161500,12640202500,153000,153000,153000,153000,0
20250114,161400,12640202500,153000,153000,153000,153000,0
20250114,161300,12640202500,153000,153000,153000,153000,0
20250114,161200,12640202500,153000,153000,153000,153000,0
20250114,161100,12640202500,153000,153000,153000,153000,0
20250114,161000,12640202500,153000,153000,153000,153000,0
20250114,160900,12640202500,153000,153000,153000,153000,0
20250114,160800,12640202500,153000,153000,153000,153000,0
20250114,160700,12640202500,153000,153000,153000,153000,1027
20250114,160600,12640202500,153000,153000,153000,153000,0
20250114,160500,12640202500,153000,153000,153000,153000,0
20250114,160400,12640202500,153000,153000,153000,153000,0
20250114,160300,12640202500,153000,153000,153000,153000,0
20250114,160200,12640202500,153000,153000,153000,153000,0
20250114,160100,12640202500,153000,153000,153000,153000,0
20250114,160000,12640202500,153000,153000,153000,153000,0
20250114,155900,12640202500,153000,153000,153000,153000,0
20250114,155800,12640202500,153000,153000,153000,153000,0
20250114,155700,12640202500,153000,153000,153000,153000,0
20250114,155600,12640202500,153000,153000,153000,153000,0
20250114,155500,12640202500,153000,153000,153000,153000,0
20250114,155400,12640202500,153000,153000,153000,153000,0
20250114,155300,12640202500,153000,153000,153000,153000,0
20250114,155200,12640202500,153000,153000,153000,153000,0
20250114,155100,12640202500,153000,153000,153000,153000,0
20250114,155000,12640202500,153000,153000,153000,153000,0
20250114,154900,12640202500,153000,153000,153000,153000,0
20250114,154800,12640202500,153000,153000,153000,153000,0
20250114,154700,12640202500,153000,153000,153000,153000,0
20250114,154600,12640202500,153000,153000,153000,153000,0
20250114,154500,12640202500,153000,153000,153000,153000,0
20250114,154400,12640202500,153000,153000,153000,153000,0
20250114,154300,12640202500,153000,153000,153000,153000,0
20250114,154200,12640202500,153000,153000,153000,153000,0
20250114,154100,12640202500,153000,153000,153000,153000,0
20250114,154000,12640202500,153000,153000,153000,153000,0
20250114,153900,12640202500,153000,153000,153000,153000,0
20250114,153800,12640202500,153000,153000,153000,153000,0
20250114,153700,12640202500,153000,153000,153000,153000,1027
20250114,153600,12640202500,153000,153000,153000,153000,0
20250114,153500,12640202500,153000,153000,153000,153000,0
20250114,153400,12640202500,153000,153000,153000,153000,0
20250114,153300,12640202500,153000,153000,153000,153000,0
20250114,153200,12640202500,153000,153000,153000,153000,0
20250114,153100,12640202500,153000,153000,153000,153000,0
20250114,153000,12640202500,153000,153000,153000,153000,1027
20250114,152900,12483071500,152900,152900,152900,152900,0
20250114,152800,12483071500,152900,152900,152900,152900,0
20250114,152700,12483071500,152900,152900,152900,152900,0
20250114,152600,12483071500,152900,152900,152900,152900,0
20250114,152500,12483071500,152900,152900,152900,152900,0
20250114,152400,12483071500,152900,152900,152900,152900,0
20250114,152300,12483071500,152900,152900,152900,152900,0
20250114,152200,12483071500,152900,152900,152900,152900,0
20250114,152100,12483071500,152900,152900,152900,152900,0
20250114,152000,12483071500,152900,152900,152900,152900,0
20250114,151900,12483071500,152900,153000,153000,152900,211
20250114,151800,12450790500,153000,152900,153000,152900,189
20250114,151700,12421885600,153000,153100,153100,152900,300
20250114,151600,12375994800,153100,153100,153100,153000,237
20250114,151500,12339721400,153100,152900,153100,152900,130
20250114,151400,12319830700,153000,153000,153100,152900,340
20250114,151300,12267815200,153000,153100,153100,153000,158
20250114,151200,12243637300,153100,153000,153200,153000,153
20250114,151100,12220221400,153000,153100,153200,153000,154
20250114,151000,12196652000,153100,153100,153200,153000,277
20250114,150900,12154246700,153000,152800,153100,152800,319
20250114,150800,12105446800,152700,152800,152900,152700,204
20250114,150700,12074280800,152800,152800,152900,152700,414
20250114,150600,12011024800,152800,152900,153000,152800,203
20250114,150500,11979993700,152900,153000,153100,152900,167
20250114,150400,11954454400,153000,152900,153000,152900,138
20250114,150300,11933350200,152900,153000,153100,152800,352
20250114,150200,11879524200,153000,153100,153100,152900,172
20250114,150100,11853207400,153100,153000,153100,152900,187
20250114,150000,11824598500,152900,153200,153200,152900,349
20250114,145900,11771185800,153200,153200,153200,153100,298
20250114,145800,11725555500,153100,153100,153300,153100,171
20250114,145700,11699365200,153200,153100,153200,153100,174
20250114,145600,11672721400,153200,153200,153200,153100,289
20250114,145500,11628463000,153100,153200,153200,153100,172
20250114,145400,11602123300,153300,152900,153300,152900,220
20250114,145300,11568451500,153000,153200,153200,152900,168
20250114,145200,11542746700,152900,153100,153200,152800,286
20250114,145100,11498992700,153200,153200,153300,153100,257
20250114,145000,11459637800,153100,153200,153300,153000,215
20250114,144900,11426713900,153100,153100,153300,153100,347
20250114,144800,11373565600,153100,152900,153200,152800,629
20250114,144700,11277325300,152900,152600,152900,152600,453
20250114,144600,11208173500,152600,152600,152700,152600,236
20250114,144500,11172155500,152700,152800,152800,152600,303
20250114,144400,11125891400,152700,152800,152800,152700,176
20250114,144300,11099010200,152700,152700,152800,152600,179
20250114,144200,11071679200,152700,152800,152800,152200,222
20250114,144100,11037791300,152800,152900,152900,152700,254
20250114,144000,10998973000,152900,152700,152900,152700,227
20250114,143900,10964294000,152700,152400,152800,152300,485
20250114,143800,10890305000,152400,152400,152500,152300,214
20250114,143700,10857690500,152400,152500,152500,152200,200
20250114,143600,10827220700,152500,152300,152500,152200,238
20250114,143500,10790965500,152300,152300,152500,152200,209
20250114,143400,10759140500,152300,152500,152600,152300,168
20250114,143300,10733540700,152500,152500,152700,152500,174
20250114,143200,10706992000,152500,152600,152600,152500,297
20250114,143100,10661689000,152600,152700,152800,152500,170
20250114,143000,10635747000,152700,152900,152900,152500,198
20250114,142900,10605534100,152600,152700,152900,152500,250
20250114,142800,10567380400,152700,152900,152900,152700,254
20250114,142700,10528581500,152900,153000,153000,152800,181
20250114,142600,10500910700,152900,152800,153000,152800,69
20250114,142500,10490355000,152900,152900,152900,152800,162
20250114,142400,10465595200,152800,152900,152900,152800,114
20250114,142300,10448167500,152800,152800,152900,152700,98
20250114,142200,10433187800,152900,152800,153000,152800,107
20250114,142100,10416828100,152800,152900,152900,152800,150
20250114,142000,10393902200,152900,152900,152900,152800,95
20250114,141900,10379380000,152900,153000,153000,152800,116
20250114,141800,10361644900,153000,152700,153000,152700,577
20250114,141700,10273472300,152800,152700,152800,152600,771
20250114,141600,10155735200,152700,152600,152800,152600,69
20250114,141500,10145200200,152600,152600,152800,152500,175
20250114,141400,10118497500,152500,152600,152700,152500,162
20250114,141300,10093770700,152600,152800,152800,152600,84
20250114,141200,10080945200,152800,152800,152800,152700,97
20250114,141100,10066129500,152800,152800,152900,152700,129
20250114,141000,10046421500,152700,152600,152800,152600,94
20250114,140900,10032063400,152800,152600,152800,152600,86
20250114,140800,10018934600,152700,152400,152700,152400,96
20250114,140700,10004292300,152600,152900,152900,152400,148
20250114,140600,9981716500,152800,152700,152900,152400,137
20250114,140500,9960800600,152700,152600,152800,152500,217
20250114,140400,9927671700,152600,152900,152900,152600,72
20250114,140300,9916677200,153000,152900,153000,152400,211
20250114,140200,9884442700,152800,152800,152900,152800,99
20250114,140100,9869310400,152900,152900,152900,152700,108
20250114,140000,9852805300,152900,152900,153000,152400,153
20250114,135900,9829419300,153000,152800,153000,152700,164
20250114,135800,9804346500,152800,152700,152900,152700,141
20250114,135700,9782798200,152800,152600,152800,152400,247
20250114,135600,9745131900,152600,152600,152800,152600,114
20250114,135500,9727725800,152600,152600,152700,152400,234
20250114,135400,9692020800,152700,152700,152700,152500,107
20250114,135300,9675686900,152700,152900,152900,152600,102
20250114,135200,9660107700,152800,152900,152900,152600,136
20250114,135100,9639337400,152900,152600,152900,152600,95
20250114,135000,9624817000,152600,152900,153000,152600,100
20250114,134900,9609535100,152800,152900,153000,152700,82
20250114,134800,9596996900,153000,152900,153000,152700,97
20250114,134700,9582167900,152900,152800,152900,152800,65
20250114,134600,9572231000,152900,153100,153200,152700,91
20250114,134500,9558305400,152700,153100,153100,152700,135
20250114,134400,9537650200,153100,152900,153100,152900,86
20250114,134300,9524488900,153000,153100,153200,152900,112
20250114,134200,9507350300,153100,153100,153100,153000,130
20250114,134100,9487453300,153100,153000,153100,152900,66
20250114,134000,9477352000,153000,153000,153000,152800,167
20250114,133900,9451806700,153000,153200,153200,152700,129
20250114,133800,9432065900,153000,153100,153200,153000,120
20250114,133700,9413688400,153200,153000,153200,152900,176
20250114,133600,9386751200,152900,153100,153100,152900,114
20250114,133500,9369305900,153100,152700,153100,152600,431
20250114,133400,9303374700,152700,152600,152700,152600,92
20250114,133300,9289329600,152600,152600,152600,152500,63
20250114,133200,9279718400,152600,152600,152700,152500,64
20250114,133100,9269951300,152600,152700,152700,152500,109
20250114,133000,9253316400,152600,152700,152800,152600,76
20250114,132900,9241712200,152600,152800,152800,152600,117
20250114,132800,9223854300,152800,152600,152900,152600,143
20250114,132700,9202013700,152600,152700,152800,152600,98
20250114,132600,9187050300,152600,152700,153000,152600,563
20250114,132500,9100969200,152700,152700,152900,152700,288
20250114,132400,9056973200,152800,152500,152800,152500,311
20250114,132300,9009495600,152500,152500,152600,152100,207
20250114,132200,8977944800,152500,152500,152600,152400,96
20250114,132100,8963305200,152600,152400,152600,152100,237
20250114,132000,8927164900,152400,152400,152500,152400,64
20250114,131900,8917407800,152300,152400,152500,152300,36
20250114,131800,8911921700,152300,152500,152600,152200,171
20250114,131700,8885864100,152500,152400,152900,152400,193
20250114,131600,8856395900,152400,152300,152400,152000,177
20250114,131500,8829458300,152200,152600,152600,152200,129
20250114,131400,8809800900,152600,152600,152700,152500,53
20250114,131300,8801713200,152500,152600,152800,152500,155
20250114,131200,8778051000,152700,152600,152700,152500,68
20250114,131100,8767671700,152700,152600,152800,152500,461
20250114,131000,8697283100,152500,152100,152600,152100,100
20250114,130900,8682039400,152000,152500,152500,152000,228
20250114,130800,8647334000,152500,152500,152700,152300,375
20250114,130700,8590135100,152400,152400,152500,152400,198
20250114,130600,8559951100,152500,152400,152500,152400,81
20250114,130500,8547600900,152500,152300,152500,152300,142
20250114,130400,8525957600,152500,152200,152500,152100,305
20250114,130300,8479497400,152100,152100,152100,151900,111
20250114,130200,8462621700,152100,151900,152100,151800,232
20250114,130100,8427366700,151900,151900,151900,151700,144
20250114,130000,8405501800,151900,151800,152000,151700,91
20250114,125900,8391678100,151700,151800,152100,151700,71
20250114,125800,8380889200,151800,151800,152000,151800,55
20250114,125700,8372534300,151800,151900,152100,151500,117
20250114,125600,8354767300,151900,152000,152100,151900,80
20250114,125500,8342608400,152000,152000,152100,151900,81
20250114,125400,8330294600,152100,151900,152100,151400,260
20250114,125300,8290802200,151800,151700,151900,151700,114
20250114,125200,8273496300,151700,151700,151800,151700,66
20250114,125100,8263480100,151700,151500,151800,151500,225
20250114,125000,8229367000,151500,151500,151600,151500,114
20250114,124900,8212092500,151600,151500,151600,151500,87
20250114,124800,8198909900,151600,151400,151600,151400,110
20250114,124700,8182244000,151500,151600,151600,151400,246
20250114,124600,8144973200,151600,151500,151600,151500,107
20250114,124500,8128758200,151500,151600,151600,151500,82
20250114,124400,8116330600,151500,151600,151600,151500,67
20250114,124300,8106176600,151600,151600,151700,151600,85
20250114,124200,8093287900,151600,151700,151700,151600,108
20250114,124100,8076911500,151700,151700,151800,151700,137
20250114,124000,8056126200,151700,151800,151800,151700,116
20250114,123900,8038525400,151900,151800,152000,151800,106
20250114,123800,8022427400,151900,151900,152000,151800,168
20250114,123700,7996910700,151900,151800,152000,151800,69
20250114,123600,7986427000,151900,151900,152100,151900,112
20250114,123500,7969409500,151900,151800,152000,151800,83
20250114,123400,7956804100,151800,152000,152000,151800,45
20250114,123300,7949968200,152000,152000,152000,151800,166
20250114,123200,7924749500,152000,152100,152100,151900,70
20250114,123100,7914112800,152000,152100,152100,152000,47
20250114,123000,7906966600,152100,151800,152100,151800,83
20250114,122900,7894356600,151900,151800,152000,151800,94
20250114,122800,7880077900,151900,152000,152000,151800,89
20250114,122700,7866555800,151900,152000,152000,151900,64
20250114,122600,7856832800,151900,152100,152100,151900,84
20250114,122500,7844065400,152100,151900,152100,151700,82
20250114,122400,7831602600,151800,151900,152000,151600,121
20250114,122300,7813227800,151900,151700,152000,151700,43
20250114,122200,7806697000,151600,152300,152300,151600,83
20250114,122100,7794075400,152000,151600,152400,151500,195
20250114,122000,7764432300,151700,151600,152100,151500,242
20250114,121900,7727717100,151500,151800,151800,151500,90
20250114,121800,7714065200,151700,151900,151900,151700,154
20250114,121700,7690695800,151900,152000,152000,151900,65
20250114,121600,7680819500,151900,151800,152000,151800,126
20250114,121500,7661681800,151800,152000,152000,151800,88
20250114,121400,7648319300,151900,151700,152200,151600,298
20250114,121300,7603067100,151700,151600,151800,151600,107
20250114,121200,7586836700,151600,151800,151800,151400,65
20250114,121100,7576979300,151800,151700,151800,151400,88
20250114,121000,7563630900,151800,151700,151800,151500,123
20250114,120900,7544981900,151400,151400,151800,151400,174
20250114,120800,7518608000,151500,151500,151600,151300,105
20250114,120700,7502703100,151500,151400,151700,151200,555
20250114,120600,7418627500,151200,151300,151400,151200,126
20250114,120500,7399566100,151300,151300,151400,151200,167
20250114,120400,7374300300,151200,151300,151400,151200,210
20250114,120300,7342525800,151400,151400,151400,151300,128
20250114,120200,7323156000,151300,151400,151400,151300,180
20250114,120100,7295912100,151300,151400,151400,151300,129
20250114,120000,7276391600,151400,151300,151400,151300,126
20250114,115900,7257322200,151300,151300,151400,151300,334
20250114,115800,7206783800,151300,151300,151400,151300,154
20250114,115700,7183481700,151300,151400,151400,151300,76
20250114,115600,7171978500,151400,151400,151400,151300,85
20250114,115500,7159114900,151400,151300,151400,151300,101
20250114,115400,7143830700,151400,151400,151500,151300,133
20250114,115300,7123694000,151500,151300,151500,151300,65
20250114,115200,7113853300,151300,151500,151500,151300,295
20250114,115100,7069191400,151400,151600,151600,151400,176
20250114,115000,7042530700,151500,151600,151700,151500,105
20250114,114900,7026612700,151600,151700,151800,151600,189
20250114,114800,6997954000,151700,151600,151700,151600,61
20250114,114700,6988703900,151600,151800,151800,151600,141
20250114,114600,6967311500,151800,151800,151900,151700,35
20250114,114500,6961999100,151900,151800,151900,151700,82
20250114,114400,6949552200,151900,151800,151900,151800,285
20250114,114300,6906266600,151800,151800,151900,151800,66
20250114,114200,6896243700,151800,151900,151900,151700,140
20250114,114100,6874987200,151800,151800,151900,151800,101
20250114,114000,6859652500,151800,151900,151900,151800,118
20250114,113900,6841736000,151800,151700,151800,151700,64
20250114,113800,6832024200,151700,151800,151900,151700,131
20250114,113700,6812134800,151800,151600,151800,151600,246
20250114,113600,6774813700,151600,151600,151700,151600,122
20250114,113500,6756313200,151600,151600,151700,151600,100
20250114,113400,6741149000,151600,151600,151700,151600,72
20250114,113300,6730231100,151600,151700,151700,151600,119
20250114,113200,6712186600,151800,151700,151800,151500,82
20250114,113100,6699749400,151700,151600,151700,151500,114
20250114,113000,6682468500,151600,151600,151700,151500,246
20250114,112900,6645175600,151500,151600,151600,151500,95
20250114,112800,6630780400,151600,151600,151600,151500,122
20250114,112700,6612294300,151600,151500,151600,151500,61
20250114,112600,6603051500,151500,151500,151600,151400,127
20250114,112500,6583810400,151500,151500,151600,151500,97
20250114,112400,6569112200,151500,151500,151600,151300,98
20250114,112300,6554265900,151400,151600,151600,151400,83
20250114,112200,6541690500,151500,151400,151600,151400,94
20250114,112100,6527453000,151400,151400,151400,151300,125
20250114,112000,6508535400,151300,151400,151400,151300,474
20250114,111900,6436801300,151300,151300,151400,151300,262
20250114,111800,6397156700,151400,151400,151400,151300,142
20250114,111700,6375664200,151400,151400,151400,151300,222
20250114,111600,6342059600,151500,151500,151500,151400,185
20250114,111500,6314047800,151500,151400,151500,151400,121
20250114,111400,6295723400,151400,151400,151500,151400,188
20250114,111300,6267257800,151500,151500,151500,151400,57
20250114,111200,6258626000,151400,151700,151700,151400,1773
20250114,111100,5989945700,151700,151700,151900,151600,231
20250114,111000,5954914000,151800,151700,151900,151600,102
20250114,110900,5939429900,151600,151700,151800,151600,139
20250114,110800,5918344200,151700,151900,151900,151700,133
20250114,110700,5898152600,151800,151800,151900,151600,320
20250114,110600,5849600500,151800,151900,151900,151700,84
20250114,110500,5836846700,151900,151900,152000,151800,126
20250114,110400,5817710000,151800,151900,152000,151800,204
20250114,110300,5786716300,151900,151900,152000,151900,117
20250114,110200,5768939800,151800,151900,152000,151700,139
20250114,110100,5747834700,151800,152000,152000,151800,166
20250114,110000,5722607400,152000,152100,152100,151700,161
20250114,105900,5698153700,151700,151700,152100,151700,218
20250114,105800,5665043700,151800,152100,152100,151800,243
20250114,105700,5628132200,152100,152000,152100,151800,122
20250114,105600,5609589800,152000,152100,152200,151800,416
20250114,105500,5546374800,152100,152300,152300,152000,164
20250114,105400,5521412300,152300,152000,152300,152000,209
20250114,105300,5489601700,152100,152100,152300,152000,159
20250114,105200,5465404800,152200,152300,152400,152000,162
20250114,105100,5440741200,152300,152200,152500,152200,198
20250114,105000,5410581900,152200,152300,152400,152100,182
20250114,104900,5382873800,152200,152300,152600,152200,165
20250114,104800,5357719800,152200,152500,152500,152200,188
20250114,104700,5329062800,152500,152400,152500,152000,180
20250114,104600,5301655200,152400,152400,152500,152200,221
20250114,104500,5267977800,152400,152100,152500,152000,155
20250114,104400,5244363400,152300,152000,152600,152000,136
20250114,104300,5223644400,152100,152400,152600,152100,295
20250114,104200,5178695600,152400,152700,152800,152400,269
20250114,104100,5137629500,152700,152900,152900,152300,59
20250114,104000,5128615000,152300,152600,152800,152300,235
20250114,103900,5092723900,152600,152400,152700,152400,43
20250114,103800,5086162400,152400,152800,153000,152400,131
20250114,103700,5066161700,152700,152500,153000,152200,450
20250114,103600,4997471100,152400,151900,152400,151700,239
20250114,103500,4961119200,151800,151800,151800,151700,135
20250114,103400,4940627800,151700,151600,151800,151600,191
20250114,103300,4911654000,151700,151700,151700,151600,30
20250114,103200,4907104200,151600,151700,151800,151600,425
20250114,103100,4842636200,151700,151800,151800,151700,124
20250114,103000,4823821300,151800,151800,152000,151700,340
20250114,102900,4772173900,151700,151800,151800,151700,104
20250114,102800,4756395600,151700,151700,151800,151700,83
20250114,102700,4743801500,151700,151800,151900,151700,58
20250114,102600,4734998000,151700,151500,151800,151500,180
20250114,102500,4707697500,151600,151600,151600,151500,162
20250114,102400,4683146500,151500,151500,151600,151500,338
20250114,102300,4631917700,151500,151500,151600,151500,163
20250114,102200,4607215100,151600,151800,151800,151500,410
20250114,102100,4545054400,151700,151700,151800,151700,136
20250114,102000,4524421600,151700,151800,151900,151700,107
20250114,101900,4508180100,151700,152200,152200,151700,1338
20250114,101800,4304872700,152100,152100,152200,152100,73
20250114,101700,4293768300,152100,152200,152200,152100,171
20250114,101600,4267755800,152100,152200,152300,152100,304
20250114,101500,4221486400,152200,152200,152400,152200,71
20250114,101400,4210678600,152200,152400,152500,152200,550
20250114,101300,4126907200,152400,152500,152600,152400,26
20250114,101200,4122942800,152400,152400,152600,152400,65
20250114,101100,4113031800,152400,152400,152500,152400,66
20250114,101000,4102968600,152500,152500,152500,152400,82
20250114,100900,4090470100,152500,152800,153200,152500,131
20250114,100800,4070435400,152700,152400,152800,152400,137
20250114,100700,4049523900,152600,152300,152600,152200,156
20250114,100600,4025761600,152300,152800,152900,152300,346
20250114,100500,3972957700,152900,152800,152900,152600,77
20250114,100400,3961193200,152800,152700,152900,152500,239
20250114,100300,3924697400,152600,152800,152800,152600,158
20250114,100200,3900571700,152800,152700,152900,152600,59
20250114,100100,3891560900,152600,152900,153000,152600,53
20250114,100000,3883456500,152800,152500,153100,152500,234
20250114,095900,3847720000,152500,152800,152900,152500,68
20250114,095800,3837341300,152800,152700,152800,152500,417
20250114,095700,3773705400,152700,152800,153000,152700,102
20250114,095600,3758115500,152700,152700,152700,152600,461
20250114,095500,3687746700,152700,152900,152900,152700,88
20250114,095400,3674304100,152900,152900,153000,152600,102
20250114,095300,3658716700,152900,152700,153100,152400,143
20250114,095200,3636864200,152700,152400,152700,152400,167
20250114,095100,3611391500,152700,152500,152700,152400,24
20250114,095000,3607731900,152400,152100,153000,151900,1226
20250114,094900,3421289100,152100,152100,152300,152100,186
20250114,094800,3392991000,152100,152100,152400,152000,366
20250114,094700,3337280700,152100,152800,152800,152000,2703
20250114,094600,2925730500,152700,153500,153500,152700,1334
20250114,094500,2721483500,153600,153600,153800,153400,187
20250114,094400,2692770700,153500,153400,153700,153400,113
20250114,094300,2675411700,153700,153500,153800,153400,508
20250114,094200,2597441400,153500,154000,154000,153400,194
20250114,094100,2567614400,154300,153500,154300,153200,453
20250114,094000,2497947300,153500,153600,153600,153200,272
20250114,093900,2456214500,153700,153300,153700,153300,182
20250114,093800,2428284300,153300,153300,153700,153100,283
20250114,093700,2384881100,153200,153000,153200,152900,235
20250114,093600,2348917100,152900,152800,153000,152800,125
20250114,093500,2329810300,152800,153000,153000,152800,341
20250114,093400,2277669400,153100,153100,153100,153000,101
20250114,093300,2262212200,153100,153100,153200,153000,208
20250114,093200,2230357200,153000,153100,153100,153000,214
20250114,093100,2197607600,153100,153500,153500,153100,1113
20250114,093000,2026899500,153400,153600,153600,153400,304
20250114,092900,1980233800,153700,154700,154700,153500,318
20250114,092800,1931222500,154600,154800,154800,154600,111
20250114,092700,1914059800,154800,154400,155000,154300,563
20250114,092600,1826914500,154300,153700,154300,153700,250
20250114,092500,1788428200,153800,153900,154000,153700,155
20250114,092400,1764585100,153800,153400,154000,153400,221
20250114,092300,1730648000,153500,153800,154000,153500,152
20250114,092200,1707290600,153700,153600,153700,153400,112
20250114,092100,1690095200,153700,154200,154300,153700,176
20250114,092000,1662969200,154200,154500,154500,154200,167
20250114,091900,1637178600,154500,154000,154500,154000,136
20250114,091800,1616216000,154000,154200,154200,153700,51
20250114,091700,1608369900,154200,154000,154200,153700,243
20250114,091600,1570952900,154000,154000,154400,154000,295
20250114,091500,1525503700,154000,153400,154000,153000,301
20250114,091400,1479276400,153500,152800,153500,152700,394
20250114,091300,1418974900,152900,153100,153100,152900,108
20250114,091200,1402456300,153100,153100,153100,152600,265
20250114,091100,1361980200,153100,152400,153100,152400,289
20250114,091000,1317822800,152200,152600,152600,152100,653
20250114,090900,1218404000,152600,153100,153100,152500,299
20250114,090800,1172764200,152500,153100,153100,152500,1051
20250114,090700,1012163100,153100,153200,153500,153100,286
20250114,090600,968348000,153200,153600,154100,153100,656
20250114,090500,867757100,153600,153600,153900,153300,1252
20250114,090400,675448600,153600,153600,154100,153600,238
20250114,090300,638827600,153600,154500,154500,153500,989
20250114,090200,486400800,154500,154200,155200,154000,249
20250114,090100,447953300,154300,154500,156200,154200,524
20250114,090000,366774300,155300,156900,156900,154400,2353
Reference in New Issue Copy Permalink