ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/214450/min/candle-20241227.csv

706 lines
41 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
20241227,204300,28352438000,255500,255500,255500,255500,2159
20241227,204200,28352438000,255500,255500,255500,255500,0
20241227,204100,28352438000,255500,255500,255500,255500,0
20241227,204000,28352438000,255500,255500,255500,255500,0
20241227,203900,28352438000,255500,255500,255500,255500,0
20241227,203800,28352438000,255500,255500,255500,255500,0
20241227,203700,28352438000,255500,255500,255500,255500,0
20241227,203600,28352438000,255500,255500,255500,255500,0
20241227,203500,28352438000,255500,255500,255500,255500,0
20241227,203400,28352438000,255500,255500,255500,255500,0
20241227,203300,28352438000,255500,255500,255500,255500,0
20241227,203200,28352438000,255500,255500,255500,255500,0
20241227,203100,28352438000,255500,255500,255500,255500,0
20241227,203000,28352438000,255500,255500,255500,255500,0
20241227,202900,28352438000,255500,255500,255500,255500,0
20241227,202800,28352438000,255500,255500,255500,255500,0
20241227,202700,28352438000,255500,255500,255500,255500,0
20241227,202600,28352438000,255500,255500,255500,255500,0
20241227,202500,28352438000,255500,255500,255500,255500,0
20241227,202400,28352438000,255500,255500,255500,255500,0
20241227,202300,28352438000,255500,255500,255500,255500,0
20241227,202200,28352438000,255500,255500,255500,255500,0
20241227,202100,28352438000,255500,255500,255500,255500,0
20241227,202000,28352438000,255500,255500,255500,255500,0
20241227,201900,28352438000,255500,255500,255500,255500,0
20241227,201800,28352438000,255500,255500,255500,255500,0
20241227,201700,28352438000,255500,255500,255500,255500,0
20241227,201600,28352438000,255500,255500,255500,255500,0
20241227,201500,28352438000,255500,255500,255500,255500,0
20241227,201400,28352438000,255500,255500,255500,255500,0
20241227,201300,28352438000,255500,255500,255500,255500,2159
20241227,201200,28352438000,255500,255500,255500,255500,0
20241227,201100,28352438000,255500,255500,255500,255500,0
20241227,201000,28352438000,255500,255500,255500,255500,0
20241227,200900,28352438000,255500,255500,255500,255500,0
20241227,200800,28352438000,255500,255500,255500,255500,0
20241227,200700,28352438000,255500,255500,255500,255500,0
20241227,200600,28352438000,255500,255500,255500,255500,0
20241227,200500,28352438000,255500,255500,255500,255500,0
20241227,200400,28352438000,255500,255500,255500,255500,0
20241227,200300,28352438000,255500,255500,255500,255500,0
20241227,200200,28352438000,255500,255500,255500,255500,0
20241227,200100,28352438000,255500,255500,255500,255500,0
20241227,200000,28352438000,255500,255500,255500,255500,0
20241227,195900,28352438000,255500,255500,255500,255500,0
20241227,195800,28352438000,255500,255500,255500,255500,0
20241227,195700,28352438000,255500,255500,255500,255500,0
20241227,195600,28352438000,255500,255500,255500,255500,0
20241227,195500,28352438000,255500,255500,255500,255500,0
20241227,195400,28352438000,255500,255500,255500,255500,0
20241227,195300,28352438000,255500,255500,255500,255500,0
20241227,195200,28352438000,255500,255500,255500,255500,0
20241227,195100,28352438000,255500,255500,255500,255500,0
20241227,195000,28352438000,255500,255500,255500,255500,0
20241227,194900,28352438000,255500,255500,255500,255500,0
20241227,194800,28352438000,255500,255500,255500,255500,0
20241227,194700,28352438000,255500,255500,255500,255500,0
20241227,194600,28352438000,255500,255500,255500,255500,0
20241227,194500,28352438000,255500,255500,255500,255500,0
20241227,194400,28352438000,255500,255500,255500,255500,0
20241227,194300,28352438000,255500,255500,255500,255500,2159
20241227,194200,28352438000,255500,255500,255500,255500,0
20241227,194100,28352438000,255500,255500,255500,255500,0
20241227,194000,28352438000,255500,255500,255500,255500,0
20241227,193900,28352438000,255500,255500,255500,255500,0
20241227,193800,28352438000,255500,255500,255500,255500,0
20241227,193700,28352438000,255500,255500,255500,255500,0
20241227,193600,28352438000,255500,255500,255500,255500,0
20241227,193500,28352438000,255500,255500,255500,255500,0
20241227,193400,28352438000,255500,255500,255500,255500,0
20241227,193300,28352438000,255500,255500,255500,255500,0
20241227,193200,28352438000,255500,255500,255500,255500,0
20241227,193100,28352438000,255500,255500,255500,255500,0
20241227,193000,28352438000,255500,255500,255500,255500,0
20241227,192900,28352438000,255500,255500,255500,255500,0
20241227,192800,28352438000,255500,255500,255500,255500,0
20241227,192700,28352438000,255500,255500,255500,255500,0
20241227,192600,28352438000,255500,255500,255500,255500,0
20241227,192500,28352438000,255500,255500,255500,255500,0
20241227,192400,28352438000,255500,255500,255500,255500,0
20241227,192300,28352438000,255500,255500,255500,255500,0
20241227,192200,28352438000,255500,255500,255500,255500,0
20241227,192100,28352438000,255500,255500,255500,255500,0
20241227,192000,28352438000,255500,255500,255500,255500,0
20241227,191900,28352438000,255500,255500,255500,255500,0
20241227,191800,28352438000,255500,255500,255500,255500,0
20241227,191700,28352438000,255500,255500,255500,255500,0
20241227,191600,28352438000,255500,255500,255500,255500,0
20241227,191500,28352438000,255500,255500,255500,255500,0
20241227,191400,28352438000,255500,255500,255500,255500,0
20241227,191300,28352438000,255500,255500,255500,255500,2159
20241227,191200,28352438000,255500,255500,255500,255500,0
20241227,191100,28352438000,255500,255500,255500,255500,0
20241227,191000,28352438000,255500,255500,255500,255500,0
20241227,190900,28352438000,255500,255500,255500,255500,0
20241227,190800,28352438000,255500,255500,255500,255500,0
20241227,190700,28352438000,255500,255500,255500,255500,0
20241227,190600,28352438000,255500,255500,255500,255500,0
20241227,190500,28352438000,255500,255500,255500,255500,0
20241227,190400,28352438000,255500,255500,255500,255500,0
20241227,190300,28352438000,255500,255500,255500,255500,0
20241227,190200,28352438000,255500,255500,255500,255500,0
20241227,190100,28352438000,255500,255500,255500,255500,0
20241227,190000,28352438000,255500,255500,255500,255500,0
20241227,185900,28352438000,255500,255500,255500,255500,0
20241227,185800,28352438000,255500,255500,255500,255500,0
20241227,185700,28352438000,255500,255500,255500,255500,0
20241227,185600,28352438000,255500,255500,255500,255500,0
20241227,185500,28352438000,255500,255500,255500,255500,0
20241227,185400,28352438000,255500,255500,255500,255500,0
20241227,185300,28352438000,255500,255500,255500,255500,0
20241227,185200,28352438000,255500,255500,255500,255500,0
20241227,185100,28352438000,255500,255500,255500,255500,0
20241227,185000,28352438000,255500,255500,255500,255500,0
20241227,184900,28352438000,255500,255500,255500,255500,0
20241227,184800,28352438000,255500,255500,255500,255500,0
20241227,184700,28352438000,255500,255500,255500,255500,0
20241227,184600,28352438000,255500,255500,255500,255500,0
20241227,184500,28352438000,255500,255500,255500,255500,0
20241227,184400,28352438000,255500,255500,255500,255500,0
20241227,184300,28352438000,255500,255500,255500,255500,2159
20241227,184200,28352438000,255500,255500,255500,255500,0
20241227,184100,28352438000,255500,255500,255500,255500,0
20241227,184000,28352438000,255500,255500,255500,255500,0
20241227,183900,28352438000,255500,255500,255500,255500,0
20241227,183800,28352438000,255500,255500,255500,255500,0
20241227,183700,28352438000,255500,255500,255500,255500,0
20241227,183600,28352438000,255500,255500,255500,255500,0
20241227,183500,28352438000,255500,255500,255500,255500,0
20241227,183400,28352438000,255500,255500,255500,255500,0
20241227,183300,28352438000,255500,255500,255500,255500,0
20241227,183200,28352438000,255500,255500,255500,255500,0
20241227,183100,28352438000,255500,255500,255500,255500,0
20241227,183000,28352438000,255500,255500,255500,255500,0
20241227,182900,28352438000,255500,255500,255500,255500,0
20241227,182800,28352438000,255500,255500,255500,255500,0
20241227,182700,28352438000,255500,255500,255500,255500,0
20241227,182600,28352438000,255500,255500,255500,255500,0
20241227,182500,28352438000,255500,255500,255500,255500,0
20241227,182400,28352438000,255500,255500,255500,255500,0
20241227,182300,28352438000,255500,255500,255500,255500,0
20241227,182200,28352438000,255500,255500,255500,255500,0
20241227,182100,28352438000,255500,255500,255500,255500,0
20241227,182000,28352438000,255500,255500,255500,255500,0
20241227,181900,28352438000,255500,255500,255500,255500,0
20241227,181800,28352438000,255500,255500,255500,255500,0
20241227,181700,28352438000,255500,255500,255500,255500,0
20241227,181600,28352438000,255500,255500,255500,255500,0
20241227,181500,28352438000,255500,255500,255500,255500,0
20241227,181400,28352438000,255500,255500,255500,255500,0
20241227,181300,28352438000,255500,255500,255500,255500,2159
20241227,181200,28352438000,255500,255500,255500,255500,0
20241227,181100,28352438000,255500,255500,255500,255500,0
20241227,181000,28352438000,255500,255500,255500,255500,0
20241227,180900,28352438000,255500,255500,255500,255500,0
20241227,180800,28352438000,255500,255500,255500,255500,0
20241227,180700,28352438000,255500,255500,255500,255500,0
20241227,180600,28352438000,255500,255500,255500,255500,0
20241227,180500,28352438000,255500,255500,255500,255500,0
20241227,180400,28352438000,255500,255500,255500,255500,0
20241227,180300,28352438000,255500,255500,255500,255500,0
20241227,180200,28352438000,255500,255500,255500,255500,0
20241227,180100,28352438000,255500,255500,255500,255500,0
20241227,180000,28352438000,255500,255500,255500,255500,0
20241227,175900,28352438000,255500,255500,255500,255500,0
20241227,175800,28352438000,255500,255500,255500,255500,0
20241227,175700,28352438000,255500,255500,255500,255500,0
20241227,175600,28352438000,255500,255500,255500,255500,0
20241227,175500,28352438000,255500,255500,255500,255500,0
20241227,175400,28352438000,255500,255500,255500,255500,0
20241227,175300,28352438000,255500,255500,255500,255500,0
20241227,175200,28352438000,255500,255500,255500,255500,0
20241227,175100,28352438000,255500,255500,255500,255500,0
20241227,175000,28352438000,255500,255500,255500,255500,0
20241227,174900,28352438000,255500,255500,255500,255500,0
20241227,174800,28352438000,255500,255500,255500,255500,0
20241227,174700,28352438000,255500,255500,255500,255500,0
20241227,174600,28352438000,255500,255500,255500,255500,0
20241227,174500,28352438000,255500,255500,255500,255500,0
20241227,174400,28352438000,255500,255500,255500,255500,0
20241227,174300,28352438000,255500,255500,255500,255500,2159
20241227,174200,28352438000,255500,255500,255500,255500,0
20241227,174100,28352438000,255500,255500,255500,255500,0
20241227,174000,28352438000,255500,255500,255500,255500,0
20241227,173900,28352438000,255500,255500,255500,255500,0
20241227,173800,28352438000,255500,255500,255500,255500,0
20241227,173700,28352438000,255500,255500,255500,255500,0
20241227,173600,28352438000,255500,255500,255500,255500,0
20241227,173500,28352438000,255500,255500,255500,255500,0
20241227,173400,28352438000,255500,255500,255500,255500,0
20241227,173300,28352438000,255500,255500,255500,255500,0
20241227,173200,28352438000,255500,255500,255500,255500,0
20241227,173100,28352438000,255500,255500,255500,255500,0
20241227,173000,28352438000,255500,255500,255500,255500,0
20241227,172900,28352438000,255500,255500,255500,255500,0
20241227,172800,28352438000,255500,255500,255500,255500,0
20241227,172700,28352438000,255500,255500,255500,255500,0
20241227,172600,28352438000,255500,255500,255500,255500,0
20241227,172500,28352438000,255500,255500,255500,255500,0
20241227,172400,28352438000,255500,255500,255500,255500,0
20241227,172300,28352438000,255500,255500,255500,255500,0
20241227,172200,28352438000,255500,255500,255500,255500,0
20241227,172100,28352438000,255500,255500,255500,255500,0
20241227,172000,28352438000,255500,255500,255500,255500,0
20241227,171900,28352438000,255500,255500,255500,255500,0
20241227,171800,28352438000,255500,255500,255500,255500,0
20241227,171700,28352438000,255500,255500,255500,255500,0
20241227,171600,28352438000,255500,255500,255500,255500,0
20241227,171500,28352438000,255500,255500,255500,255500,0
20241227,171400,28352438000,255500,255500,255500,255500,0
20241227,171300,28352438000,255500,255500,255500,255500,2159
20241227,171200,28352438000,255500,255500,255500,255500,0
20241227,171100,28352438000,255500,255500,255500,255500,0
20241227,171000,28352438000,255500,255500,255500,255500,0
20241227,170900,28352438000,255500,255500,255500,255500,0
20241227,170800,28352438000,255500,255500,255500,255500,0
20241227,170700,28352438000,255500,255500,255500,255500,0
20241227,170600,28352438000,255500,255500,255500,255500,0
20241227,170500,28352438000,255500,255500,255500,255500,0
20241227,170400,28352438000,255500,255500,255500,255500,0
20241227,170300,28352438000,255500,255500,255500,255500,0
20241227,170200,28352438000,255500,255500,255500,255500,0
20241227,170100,28352438000,255500,255500,255500,255500,0
20241227,170000,28352438000,255500,255500,255500,255500,0
20241227,165900,28352438000,255500,255500,255500,255500,0
20241227,165800,28352438000,255500,255500,255500,255500,0
20241227,165700,28352438000,255500,255500,255500,255500,0
20241227,165600,28352438000,255500,255500,255500,255500,0
20241227,165500,28352438000,255500,255500,255500,255500,0
20241227,165400,28352438000,255500,255500,255500,255500,0
20241227,165300,28352438000,255500,255500,255500,255500,0
20241227,165200,28352438000,255500,255500,255500,255500,0
20241227,165100,28352438000,255500,255500,255500,255500,0
20241227,165000,28352438000,255500,255500,255500,255500,0
20241227,164900,28352438000,255500,255500,255500,255500,0
20241227,164800,28352438000,255500,255500,255500,255500,0
20241227,164700,28352438000,255500,255500,255500,255500,0
20241227,164600,28352438000,255500,255500,255500,255500,0
20241227,164500,28352438000,255500,255500,255500,255500,0
20241227,164400,28352438000,255500,255500,255500,255500,0
20241227,164300,28352438000,255500,255500,255500,255500,2159
20241227,164200,28352438000,255500,255500,255500,255500,0
20241227,164100,28352438000,255500,255500,255500,255500,0
20241227,164000,28352438000,255500,255500,255500,255500,0
20241227,163900,28352438000,255500,255500,255500,255500,0
20241227,163800,28352438000,255500,255500,255500,255500,0
20241227,163700,28352438000,255500,255500,255500,255500,0
20241227,163600,28352438000,255500,255500,255500,255500,0
20241227,163500,28352438000,255500,255500,255500,255500,0
20241227,163400,28352438000,255500,255500,255500,255500,0
20241227,163300,28352438000,255500,255500,255500,255500,0
20241227,163200,28352438000,255500,255500,255500,255500,0
20241227,163100,28352438000,255500,255500,255500,255500,0
20241227,163000,28352438000,255500,255500,255500,255500,0
20241227,162900,28352438000,255500,255500,255500,255500,0
20241227,162800,28352438000,255500,255500,255500,255500,0
20241227,162700,28352438000,255500,255500,255500,255500,0
20241227,162600,28352438000,255500,255500,255500,255500,0
20241227,162500,28352438000,255500,255500,255500,255500,0
20241227,162400,28352438000,255500,255500,255500,255500,0
20241227,162300,28352438000,255500,255500,255500,255500,0
20241227,162200,28352438000,255500,255500,255500,255500,0
20241227,162100,28352438000,255500,255500,255500,255500,0
20241227,162000,28352438000,255500,255500,255500,255500,0
20241227,161900,28352438000,255500,255500,255500,255500,0
20241227,161800,28352438000,255500,255500,255500,255500,0
20241227,161700,28352438000,255500,255500,255500,255500,0
20241227,161600,28352438000,255500,255500,255500,255500,0
20241227,161500,28352438000,255500,255500,255500,255500,0
20241227,161400,28352438000,255500,255500,255500,255500,0
20241227,161300,28352438000,255500,255500,255500,255500,2159
20241227,161200,28352438000,255500,255500,255500,255500,0
20241227,161100,28352438000,255500,255500,255500,255500,0
20241227,161000,28352438000,255500,255500,255500,255500,0
20241227,160900,28352438000,255500,255500,255500,255500,0
20241227,160800,28352438000,255500,255500,255500,255500,0
20241227,160700,28352438000,255500,255500,255500,255500,0
20241227,160600,28352438000,255500,255500,255500,255500,0
20241227,160500,28352438000,255500,255500,255500,255500,0
20241227,160400,28352438000,255500,255500,255500,255500,0
20241227,160300,28352438000,255500,255500,255500,255500,0
20241227,160200,28352438000,255500,255500,255500,255500,0
20241227,160100,28352438000,255500,255500,255500,255500,0
20241227,160000,28352438000,255500,255500,255500,255500,0
20241227,155900,28352438000,255500,255500,255500,255500,0
20241227,155800,28352438000,255500,255500,255500,255500,0
20241227,155700,28352438000,255500,255500,255500,255500,0
20241227,155600,28352438000,255500,255500,255500,255500,0
20241227,155500,28352438000,255500,255500,255500,255500,0
20241227,155400,28352438000,255500,255500,255500,255500,0
20241227,155300,28352438000,255500,255500,255500,255500,0
20241227,155200,28352438000,255500,255500,255500,255500,0
20241227,155100,28352438000,255500,255500,255500,255500,0
20241227,155000,28352438000,255500,255500,255500,255500,0
20241227,154900,28352438000,255500,255500,255500,255500,0
20241227,154800,28352438000,255500,255500,255500,255500,0
20241227,154700,28352438000,255500,255500,255500,255500,0
20241227,154600,28352438000,255500,255500,255500,255500,0
20241227,154500,28352438000,255500,255500,255500,255500,0
20241227,154400,28352438000,255500,255500,255500,255500,0
20241227,154300,28352438000,255500,255500,255500,255500,2159
20241227,154200,28352438000,255500,255500,255500,255500,0
20241227,154100,28352438000,255500,255500,255500,255500,0
20241227,154000,28352438000,255500,255500,255500,255500,0
20241227,153900,28352438000,255500,255500,255500,255500,0
20241227,153800,28352438000,255500,255500,255500,255500,0
20241227,153700,28352438000,255500,255500,255500,255500,0
20241227,153600,28352438000,255500,255500,255500,255500,0
20241227,153500,28352438000,255500,255500,255500,255500,0
20241227,153400,28352438000,255500,255500,255500,255500,0
20241227,153300,28352438000,255500,255500,255500,255500,0
20241227,153200,28352438000,255500,255500,255500,255500,0
20241227,153100,28352438000,255500,255500,255500,255500,0
20241227,153000,28352438000,255500,255500,255500,255500,2159
20241227,152900,27800813500,255000,255000,255000,255000,0
20241227,152800,27800813500,255000,255000,255000,255000,0
20241227,152700,27800813500,255000,255000,255000,255000,0
20241227,152600,27800813500,255000,255000,255000,255000,0
20241227,152500,27800813500,255000,255000,255000,255000,0
20241227,152400,27800813500,255000,255000,255000,255000,0
20241227,152300,27800813500,255000,255000,255000,255000,0
20241227,152200,27800813500,255000,255000,255000,255000,0
20241227,152100,27800813500,255000,255000,255000,255000,0
20241227,152000,27800813500,255000,255000,255000,255000,0
20241227,151900,27800813500,255000,256000,256000,255000,159
20241227,151800,27760189000,256000,256000,256000,255500,447
20241227,151700,27645863000,255500,256000,256000,255500,197
20241227,151600,27595515500,256000,256000,256000,255500,78
20241227,151500,27575555500,256000,256000,256000,255000,188
20241227,151400,27527487000,256000,256000,256000,255000,263
20241227,151300,27460190000,256000,255500,256000,255000,171
20241227,151200,27416470500,255500,255500,256000,255500,69
20241227,151100,27398815500,256000,255500,256000,255000,86
20241227,151000,27376840500,255500,255500,256000,254500,235
20241227,150900,27316872500,255000,256000,256000,255000,157
20241227,150800,27276779000,255000,255500,256000,255000,343
20241227,150700,27189166500,255500,255500,256000,255000,126
20241227,150600,27156995000,255000,255500,255500,255000,164
20241227,150500,27115117000,255000,255500,256000,255000,138
20241227,150400,27079870000,256000,256000,256000,255000,141
20241227,150300,27043832000,255500,256000,256500,255000,344
20241227,150200,26955801000,256000,256000,256500,256000,867
20241227,150100,26733823000,255000,255500,256000,255000,201
20241227,150000,26682469000,255500,255500,256000,255000,154
20241227,145900,26643124500,255000,254500,255000,254500,129
20241227,145800,26610235500,255000,255000,255500,254500,160
20241227,145700,26569470000,255000,254500,255000,254500,150
20241227,145600,26531254000,254500,254000,255000,254000,54
20241227,145500,26517515500,254000,254500,255500,254000,104
20241227,145400,26491046500,255000,254500,255000,254500,137
20241227,145300,26456129000,255000,254500,255000,254500,69
20241227,145200,26438547000,255000,255000,255500,254500,101
20241227,145100,26412809000,255000,254500,255000,254500,277
20241227,145000,26342190500,254500,254500,255000,254500,88
20241227,144900,26319780500,254500,254500,255000,254500,133
20241227,144800,26285927000,254500,255000,255000,254500,71
20241227,144700,26267824000,255500,255500,255500,255000,20
20241227,144600,26262718000,255000,255000,255500,255000,72
20241227,144500,26244346000,255500,255500,255500,255000,178
20241227,144400,26198874500,255500,255500,255500,255000,22
20241227,144300,26193255500,255500,255500,255500,255000,119
20241227,144200,26162879000,256000,256000,256000,254500,311
20241227,144100,26083441500,256500,256000,256500,256000,41
20241227,144000,26072932500,256000,256500,257000,256000,97
20241227,143900,26048058500,256500,257000,257000,256000,91
20241227,143800,26024704500,257000,256500,257000,256000,76
20241227,143700,26005193500,257000,256500,257000,256000,202
20241227,143600,25953359000,257000,257000,257000,256500,83
20241227,143500,25932044000,257000,257000,257000,256500,107
20241227,143400,25904572500,257000,256500,257000,256500,192
20241227,143300,25855297500,257000,257000,257000,256500,70
20241227,143200,25837315500,257000,256500,257000,256000,52
20241227,143100,25823963500,256500,256500,257000,256000,163
20241227,143000,25782173500,256500,257000,257000,256500,65
20241227,142900,25765483500,257000,256500,257000,256000,406
20241227,142800,25661506500,256500,257000,257500,256500,539
20241227,142700,25523077500,257500,257500,257500,257000,14
20241227,142600,25519476000,257500,257000,257500,257000,20
20241227,142500,25514334000,257000,257000,257500,257000,90
20241227,142400,25491203500,257000,258500,258500,257000,935
20241227,142300,25250082500,258500,258500,258500,258000,694
20241227,142200,25070850500,258500,257500,258500,257500,1131
20241227,142100,24778887500,257500,257000,258000,256500,352
20241227,142000,24688187000,257000,257000,257500,257000,1334
20241227,141900,24345201500,257000,257500,257500,257000,553
20241227,141800,24203019500,258000,257500,258000,257000,347
20241227,141700,24113676500,257000,257500,257500,257000,252
20241227,141600,24048788000,257500,257000,257500,256500,764
20241227,141500,23852446500,256500,257000,257000,256500,111
20241227,141400,23823973500,256500,256000,256500,256000,294
20241227,141300,23748568000,256000,256000,256000,255500,162
20241227,141200,23707097500,256000,256000,256000,256000,135
20241227,141100,23672537500,256000,256000,256000,255500,170
20241227,141000,23629022500,256000,255500,256000,255000,49
20241227,140900,23616508500,255000,255500,255500,255000,9
20241227,140800,23614210000,255500,256000,256000,255500,122
20241227,140700,23583002000,255500,255500,256000,255500,229
20241227,140600,23524460000,255000,255000,255500,255000,40
20241227,140500,23514242000,255500,255500,255500,255000,141
20241227,140400,23478221000,255000,255500,255500,255000,10
20241227,140300,23475668000,255000,254500,255500,254500,21
20241227,140200,23470315500,255000,255000,255000,254500,89
20241227,140100,23447623500,255000,255000,255500,254500,131
20241227,140000,23414186500,255000,255500,255500,254500,45
20241227,135900,23402715500,255000,255500,255500,254500,68
20241227,135800,23385379000,255500,255500,255500,255000,25
20241227,135700,23378997000,255000,255500,256000,255000,240
20241227,135600,23317784500,255000,256000,256000,255000,43
20241227,135500,23306796500,255500,254500,255500,254500,65
20241227,135400,23290198000,254500,255000,255500,254500,86
20241227,135300,23268253500,255000,255000,255000,254500,179
20241227,135200,23222614500,255000,255000,255000,254500,14
20241227,135100,23219046000,254500,255000,255000,254500,20
20241227,135000,23213951000,255000,255000,255000,254500,75
20241227,134900,23194849000,255000,254500,255000,254500,87
20241227,134800,23172669000,255000,254500,255000,254500,79
20241227,134700,23152559500,255000,254500,255000,254000,72
20241227,134600,23134232500,254000,254500,255000,254000,207
20241227,134500,23081550000,254500,254500,255000,254000,68
20241227,134400,23064246000,254500,255000,255000,254500,15
20241227,134300,23060424000,254000,255000,255500,254000,470
20241227,134200,22940874500,254500,255500,255500,254500,502
20241227,134100,22812857000,255500,255500,256000,255000,95
20241227,134000,22788581500,255500,256000,256000,255000,598
20241227,133900,22635825000,256000,255500,256000,255500,47
20241227,133800,22623799000,256000,256000,256000,256000,87
20241227,133700,22601527000,256000,256000,256000,255500,25
20241227,133600,22595128500,256000,256000,256000,255500,38
20241227,133500,22585402000,256000,256000,256000,255500,214
20241227,133400,22530619500,256000,256000,256500,256000,427
20241227,133300,22421242500,256500,256000,256500,256000,438
20241227,133200,22308921000,256000,256000,256000,255500,226
20241227,133100,22251069500,256000,256000,256000,255500,18
20241227,133000,22246464000,256000,255500,256000,255000,101
20241227,132900,22220656000,255500,255500,255500,255000,183
20241227,132800,22173902000,255000,255500,255500,255000,32
20241227,132700,22165730500,255500,255500,255500,255000,72
20241227,132600,22147350500,255000,255000,255000,254500,364
20241227,132500,22054532000,255000,255000,255000,254500,260
20241227,132400,21988313000,255000,255000,255000,254500,40
20241227,132300,21978118000,254500,255000,255000,254500,41
20241227,132200,21967668500,255000,255000,255000,254500,82
20241227,132100,21946778500,255000,255000,255000,254500,37
20241227,132000,21937345500,255000,255000,255000,254500,48
20241227,131900,21925118000,255000,254500,255000,254500,31
20241227,131800,21917223000,254000,254500,255000,254000,77
20241227,131700,21897624500,255000,254000,255000,254000,932
20241227,131600,21660441500,254000,254000,254500,254000,58
20241227,131500,21645705500,254000,254000,254000,254000,18
20241227,131400,21641133500,253500,254000,254500,253500,76
20241227,131300,21621825000,254000,254000,254500,254000,41
20241227,131200,21611402000,254000,254000,254000,254000,55
20241227,131100,21597432000,254000,254500,254500,253500,106
20241227,131000,21570527500,254000,254500,254500,254000,157
20241227,130900,21530628000,254000,254000,254000,253500,113
20241227,130800,21501928500,254000,254000,254000,254000,114
20241227,130700,21472972500,254000,254000,254000,254000,268
20241227,130600,21404900500,254500,254000,254500,254000,98
20241227,130500,21379997500,254500,254500,254500,254000,150
20241227,130400,21341875500,254500,254500,254500,254500,161
20241227,130300,21300901000,254500,254500,254500,254000,85
20241227,130200,21279287500,254500,254000,254500,254000,39
20241227,130100,21269372000,254000,254000,254500,253500,81
20241227,130000,21248812500,254000,254500,254500,254000,64
20241227,125900,21232552500,254500,254500,254500,254500,2
20241227,125800,21232043500,254000,253500,254000,253500,84
20241227,125700,21210728000,253500,254500,254500,253500,487
20241227,125600,21087036500,254500,254500,255000,254000,173
20241227,125500,21043035000,255000,254500,255000,254500,11
20241227,125400,21040234500,255000,255000,255000,255000,42
20241227,125300,21029524500,255000,255000,255000,254500,264
20241227,125200,20962329500,255000,255000,255000,254500,22
20241227,125100,20956724000,254500,255500,255500,254500,393
20241227,125000,20856361000,255500,255500,255500,255500,68
20241227,124900,20838987000,255500,255000,255500,255000,52
20241227,124800,20825705000,255500,255500,255500,255500,36
20241227,124700,20816507000,255500,255500,255500,255500,28
20241227,124600,20809353000,255500,255500,255500,255500,245
20241227,124500,20746755500,255500,255500,255500,255000,70
20241227,124400,20728874500,255500,255500,255500,255500,21
20241227,124300,20723509000,255000,255500,255500,255000,30
20241227,124200,20715849000,255000,255500,255500,255000,145
20241227,124100,20678811500,255000,255000,255500,255000,57
20241227,124000,20664276000,255000,255000,255500,255000,61
20241227,123900,20648719000,254500,254500,254500,254000,96
20241227,123800,20624311500,254500,254500,254500,254500,32
20241227,123700,20616167500,255000,255500,255500,254500,815
20241227,123600,20408498000,255500,255500,255500,255000,9
20241227,123500,20406202000,255500,255500,255500,255500,12
20241227,123400,20403136000,255500,255500,255500,255000,149
20241227,123300,20365116500,256000,255500,256000,255500,5
20241227,123200,20363838000,255500,255500,256000,255500,549
20241227,123100,20223350500,255500,255500,255500,255500,175
20241227,123000,20178638000,255000,254500,255000,254500,275
20241227,122900,20108618000,254500,254000,254500,253500,241
20241227,122800,20047407000,254000,254500,254500,254000,30
20241227,122700,20039786000,254000,254000,254000,253500,141
20241227,122600,20003973000,254000,254000,254000,253500,164
20241227,122500,19962323000,254000,253000,254000,253000,106
20241227,122400,19935457000,253000,253500,253500,253000,348
20241227,122300,19847346000,253000,253000,253000,253000,85
20241227,122200,19825841000,253000,253500,253500,253000,69
20241227,122100,19808353000,253500,253500,254000,253000,62
20241227,122000,19792640500,253500,253000,253500,252500,590
20241227,121900,19643353500,253000,253500,253500,253000,20
20241227,121800,19638291500,253500,253500,254000,253500,147
20241227,121700,19600990500,253500,253500,254000,253500,73
20241227,121600,19582481000,253500,253500,253500,253000,202
20241227,121500,19531315500,253500,253000,253500,253000,64
20241227,121400,19515122000,253000,253000,253500,253000,154
20241227,121300,19476158500,253000,252500,253000,252500,94
20241227,121200,19452405500,252500,253500,253500,252500,595
20241227,121100,19301969000,253000,253500,253500,253000,262
20241227,121000,19235674500,253000,254000,254000,253000,623
20241227,120900,19077877000,254000,254500,254500,254000,39
20241227,120800,19067969500,254500,254000,254500,253500,329
20241227,120700,18984411500,254000,252500,254000,252500,246
20241227,120600,18922035000,253000,253500,253500,252000,428
20241227,120500,18813745500,253000,253500,253500,252500,538
20241227,120400,18677757500,253500,253500,254000,253000,1017
20241227,120300,18420337000,254000,254000,254000,254000,23
20241227,120200,18414495000,253500,253500,253500,253000,211
20241227,120100,18361031000,253000,253500,253500,253000,334
20241227,120000,18276399000,253500,253500,254000,253000,295
20241227,115900,18201676000,254000,254000,254000,253000,1071
20241227,115800,17929912500,254000,255000,255000,254000,61
20241227,115700,17914386000,254500,254500,255000,254500,237
20241227,115600,17854068500,254500,254500,254500,254500,51
20241227,115500,17841089000,254500,254500,254500,254000,237
20241227,115400,17780773000,254500,254500,254500,254000,161
20241227,115300,17739844500,254500,254500,254500,254500,62
20241227,115200,17724065500,254500,255000,255000,254000,365
20241227,115100,17631211500,255000,255000,255000,254500,584
20241227,115000,17482545000,255000,255000,255000,254500,504
20241227,114900,17354045000,255500,255000,255500,255000,51
20241227,114800,17341025000,255000,255000,255500,255000,45
20241227,114700,17329548500,255500,255000,255500,254500,151
20241227,114600,17291050500,255000,255000,255000,254500,33
20241227,114500,17282644500,255000,255000,255500,255000,790
20241227,114400,17081194000,255000,255500,255500,255000,462
20241227,114300,16963210000,255500,255000,255500,254500,283
20241227,114200,16891080000,255500,255000,255500,255000,128
20241227,114100,16858438000,255000,255000,255500,255000,748
20241227,114000,16667607500,255000,255000,255500,255000,116
20241227,113900,16638026500,255000,255000,255000,255000,535
20241227,113800,16501601500,255000,256000,256000,254500,519
20241227,113700,16369205500,256000,256000,256000,256000,37
20241227,113600,16359733500,256000,255500,256000,255000,743
20241227,113500,16169896500,255500,255500,256000,255500,71
20241227,113400,16151740500,256000,255500,256000,255500,123
20241227,113300,16120311000,255500,256500,256500,255000,1398
20241227,113200,15762556500,257000,256500,257000,256000,309
20241227,113100,15683301000,256000,256500,256500,256000,41
20241227,113000,15672798000,256500,256500,256500,256000,107
20241227,112900,15645398000,256000,256500,256500,256000,111
20241227,112800,15616981000,256500,256500,256500,256000,18
20241227,112700,15612367000,256500,256500,256500,256000,768
20241227,112600,15415549000,257000,257000,257500,256500,76
20241227,112500,15396027500,257000,257000,257000,256500,220
20241227,112400,15339545500,257000,257000,257000,257000,15
20241227,112300,15335690500,257000,257000,257500,256500,271
20241227,112200,15266043500,256500,256500,257000,256500,127
20241227,112100,15233451500,257000,257000,257000,256500,51
20241227,112000,15220345000,257000,257000,257000,256500,151
20241227,111900,15181542000,257000,256500,257000,256500,63
20241227,111800,15165363000,257000,257000,257000,256500,100
20241227,111700,15139685500,256500,256500,257000,256500,144
20241227,111600,15102738500,257000,257500,258000,256500,360
20241227,111500,15010110500,257500,257500,258000,257500,503
20241227,111400,14880521500,257500,258000,258000,257000,262
20241227,111300,14813069500,258000,257500,258000,257500,1198
20241227,111200,14504249000,257000,257000,257500,257000,209
20241227,111100,14450456000,257000,257000,257000,256500,101
20241227,111000,14424500000,257000,257000,257000,256500,42
20241227,110900,14413706500,256000,257000,257000,256000,662
20241227,110800,14244103500,257000,257000,257000,256500,418
20241227,110700,14136702500,257000,256500,257000,256000,225
20241227,110600,14079053500,256500,256500,257000,256000,545
20241227,110500,13939421500,256500,256500,257000,256000,353
20241227,110400,13848911000,256500,257000,257000,256000,1454
20241227,110300,13476099500,256500,257000,257500,256500,651
20241227,110200,13308883500,257000,257500,258000,257000,314
20241227,110100,13228101500,257500,258000,258000,257500,764
20241227,110000,13031294500,258000,258500,258500,258000,637
20241227,105900,12866890500,259000,258500,259000,258000,154
20241227,105800,12827097500,258000,258000,258500,258000,98
20241227,105700,12801812000,258000,258500,258500,258000,469
20241227,105600,12680722500,258500,258000,258500,257500,292
20241227,105500,12605342500,258000,257500,258000,257500,671
20241227,105400,12432510500,258000,258000,259000,258000,561
20241227,105300,12287665000,258000,258000,258500,258000,1722
20241227,105200,11843158000,258000,258500,259000,258000,2933
20241227,105100,11086035500,258500,259500,260000,258500,2612
20241227,105000,10409737500,260000,260000,260000,259500,30
20241227,104900,10401945000,260000,259500,260000,259500,11
20241227,104800,10399086000,259500,260000,260000,259500,380
20241227,104700,10300353500,260000,260000,260000,259500,214
20241227,104600,10244787500,259500,259500,260000,259500,75
20241227,104500,10225323500,259500,260000,260000,259500,154
20241227,104400,10185299500,260000,259500,260000,259500,201
20241227,104300,10133083000,260000,260000,260000,259500,649
20241227,104200,9964415000,260000,260500,260500,260000,76
20241227,104100,9944627500,260500,260500,260500,260500,33
20241227,104000,9936031000,260500,260000,260500,260000,18
20241227,103900,9931349500,260000,260000,260500,260000,27
20241227,103800,9924327500,260500,260000,260500,260000,43
20241227,103700,9913146500,260000,260000,260500,260000,22
20241227,103600,9907424500,260500,260000,261000,260000,516
20241227,103500,9772832000,260000,260500,260500,260000,26
20241227,103400,9766069000,260500,260500,260500,260000,496
20241227,103300,9637033500,260500,261000,261000,260500,27
20241227,103200,9629997000,261000,261500,261500,261000,61
20241227,103100,9614074000,261000,260500,261500,260500,99
20241227,103000,9588233000,260500,260500,261000,260500,65
20241227,102900,9571300000,260000,260000,261000,260000,170
20241227,102800,9526992500,260000,260500,260500,260000,40
20241227,102700,9516587000,260000,260500,260500,260000,130
20241227,102600,9482775000,260000,260500,260500,260000,477
20241227,102500,9358527500,260500,261000,261000,260000,733
20241227,102400,9167603500,260500,261000,261000,260500,244
20241227,102300,9103931000,261000,261000,261000,260500,61
20241227,102200,9088011500,260500,261500,261500,260500,442
20241227,102100,8972715500,261500,261500,262500,261000,173
20241227,102000,8927482000,261500,261500,262500,261500,358
20241227,101900,8833862500,261500,261000,261500,261000,41
20241227,101800,8823146000,261000,262000,262500,261000,458
20241227,101700,8703306500,262500,262500,262500,262000,13
20241227,101600,8699899000,262000,261500,262000,261500,273
20241227,101500,8628388000,262000,262000,262000,261500,70
20241227,101400,8610069500,261500,263000,263000,260500,1079
20241227,101300,8327161500,263500,264000,264000,263000,36
20241227,101200,8317679500,263500,264500,264500,263000,704
20241227,101100,8131786000,264500,264000,265000,264000,597
20241227,101000,7974114500,263500,263500,264000,263000,813
20241227,100900,7759851000,263500,263500,263500,263000,99
20241227,100800,7733772000,263500,263500,263500,263000,181
20241227,100700,7686083500,263000,263000,263500,263000,233
20241227,100600,7624803500,263000,263000,263000,262500,54
20241227,100500,7610608000,263000,263000,263000,263000,9
20241227,100400,7608241000,263000,263000,263000,262500,103
20241227,100300,7581155500,262500,263000,263000,262500,121
20241227,100200,7549342000,263000,263000,263000,262500,319
20241227,100100,7465455000,263000,262500,263000,262000,269
20241227,100000,7394871000,262500,262500,263000,262500,464
20241227,095900,7273057000,262500,262000,262500,261500,292
20241227,095800,7196566000,262000,262000,262000,261500,37
20241227,095700,7186882000,261500,261500,261500,261000,399
20241227,095600,7082556000,261500,261500,261500,261000,17
20241227,095500,7078116000,261500,261000,261500,260500,351
20241227,095400,6986440500,261000,261000,261000,260500,110
20241227,095300,6957734500,261000,260500,261000,260500,31
20241227,095200,6949658500,261000,261000,261000,260500,101
20241227,095100,6923303500,261000,260500,261000,260500,24
20241227,095000,6917044500,260500,261000,261000,260500,582
20241227,094900,6765203000,261000,260000,261000,260000,680
20241227,094800,6588228000,260000,259000,260000,259000,219
20241227,094700,6531391500,259000,259500,259500,258500,309
20241227,094600,6451355500,259000,259500,260000,259000,341
20241227,094500,6362952000,259500,259500,260000,259500,188
20241227,094400,6314162000,259500,260000,260000,259500,39
20241227,094300,6304022500,259500,259500,260000,259500,96
20241227,094200,6279090000,259500,260000,260000,259500,136
20241227,094100,6243790500,259500,260000,260000,259500,346
20241227,094000,6153922000,260000,261000,261000,259500,1597
20241227,093900,5738448500,261000,260500,261000,260500,170
20241227,093800,5694163000,260500,260500,260500,260000,171
20241227,093700,5649697500,260500,261000,261000,260000,159
20241227,093600,5608281500,261000,261000,261000,261000,51
20241227,093500,5594970500,260500,260500,261000,260500,43
20241227,093400,5583758500,260500,260000,261000,260000,164
20241227,093300,5541041500,260000,261000,261000,260000,271
20241227,093200,5470454000,260500,261500,262000,260500,54
20241227,093100,5456349000,261500,261500,261500,261000,209
20241227,093000,5401726500,261500,261000,261500,261000,125
20241227,092900,5369071500,261000,260500,261000,260500,40
20241227,092800,5358635000,260500,260000,261000,260000,238
20241227,092700,5296691000,260000,260000,260000,260000,70
20241227,092600,5278491000,260000,260500,260500,260000,516
20241227,092500,5144277000,260500,259500,260500,259500,220
20241227,092400,5087008500,259500,260000,260500,258500,1397
20241227,092300,4724766500,260500,261000,261000,260000,940
20241227,092200,4480262500,261000,261500,261500,260500,1083
20241227,092100,4197356000,261500,261500,262500,261500,350
20241227,092000,4105664500,261000,262000,262000,261000,181
20241227,091900,4058335000,262000,261500,262000,261500,421
20241227,091800,3948241500,261500,261000,261500,261000,557
20241227,091700,3802663500,261000,261000,261000,260500,733
20241227,091600,3611419000,261500,262000,262000,261000,973
20241227,091500,3357060000,262000,262500,262500,262000,152
20241227,091400,3317233000,262500,263000,263000,262500,90
20241227,091300,3293601000,263000,263000,264000,262000,371
20241227,091200,3196175500,263500,263000,263500,261500,1637
20241227,091100,2765945000,263500,265000,265000,263500,662
20241227,091000,2591405000,265000,266000,266500,264000,854
20241227,090900,2365147500,265500,265000,267500,265000,1703
20241227,090800,1911144500,266000,264000,266000,263500,1012
20241227,090700,1642902500,264000,263500,264500,263500,938
20241227,090600,1395377500,263000,261500,263000,261000,954
20241227,090500,1145756000,261500,264500,264500,261500,1145
20241227,090400,844467500,264500,263500,265000,263500,681
20241227,090300,664423000,263500,261000,263500,261000,539
20241227,090200,522774000,261000,262500,262500,260500,649
20241227,090100,352965500,262000,262500,262500,261500,260
20241227,090000,284903000,262500,262500,262500,258500,1087
Reference in New Issue Copy Permalink