ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/253450/min/candle-20250114.csv

719 lines
38 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,205600,3055767150,39250,39250,39250,39250,1826
20250114,205500,3055767150,39250,39250,39250,39250,0
20250114,205400,3055767150,39250,39250,39250,39250,0
20250114,205300,3055767150,39250,39250,39250,39250,0
20250114,205200,3055767150,39250,39250,39250,39250,0
20250114,205100,3055767150,39250,39250,39250,39250,0
20250114,205000,3055767150,39250,39250,39250,39250,0
20250114,204900,3055767150,39250,39250,39250,39250,0
20250114,204800,3055767150,39250,39250,39250,39250,0
20250114,204700,3055767150,39250,39250,39250,39250,0
20250114,204600,3055767150,39250,39250,39250,39250,0
20250114,204500,3055767150,39250,39250,39250,39250,0
20250114,204400,3055767150,39250,39250,39250,39250,0
20250114,204300,3055767150,39250,39250,39250,39250,0
20250114,204200,3055767150,39250,39250,39250,39250,0
20250114,204100,3055767150,39250,39250,39250,39250,0
20250114,204000,3055767150,39250,39250,39250,39250,0
20250114,203900,3055767150,39250,39250,39250,39250,0
20250114,203800,3055767150,39250,39250,39250,39250,0
20250114,203700,3055767150,39250,39250,39250,39250,0
20250114,203600,3055767150,39250,39250,39250,39250,0
20250114,203500,3055767150,39250,39250,39250,39250,0
20250114,203400,3055767150,39250,39250,39250,39250,0
20250114,203300,3055767150,39250,39250,39250,39250,0
20250114,203200,3055767150,39250,39250,39250,39250,0
20250114,203100,3055767150,39250,39250,39250,39250,0
20250114,203000,3055767150,39250,39250,39250,39250,0
20250114,202900,3055767150,39250,39250,39250,39250,0
20250114,202800,3055767150,39250,39250,39250,39250,0
20250114,202700,3055767150,39250,39250,39250,39250,0
20250114,202600,3055767150,39250,39250,39250,39250,1826
20250114,202500,3055767150,39250,39250,39250,39250,0
20250114,202400,3055767150,39250,39250,39250,39250,0
20250114,202300,3055767150,39250,39250,39250,39250,0
20250114,202200,3055767150,39250,39250,39250,39250,0
20250114,202100,3055767150,39250,39250,39250,39250,0
20250114,202000,3055767150,39250,39250,39250,39250,0
20250114,201900,3055767150,39250,39250,39250,39250,0
20250114,201800,3055767150,39250,39250,39250,39250,0
20250114,201700,3055767150,39250,39250,39250,39250,0
20250114,201600,3055767150,39250,39250,39250,39250,0
20250114,201500,3055767150,39250,39250,39250,39250,0
20250114,201400,3055767150,39250,39250,39250,39250,0
20250114,201300,3055767150,39250,39250,39250,39250,0
20250114,201200,3055767150,39250,39250,39250,39250,0
20250114,201100,3055767150,39250,39250,39250,39250,0
20250114,201000,3055767150,39250,39250,39250,39250,0
20250114,200900,3055767150,39250,39250,39250,39250,0
20250114,200800,3055767150,39250,39250,39250,39250,0
20250114,200700,3055767150,39250,39250,39250,39250,0
20250114,200600,3055767150,39250,39250,39250,39250,0
20250114,200500,3055767150,39250,39250,39250,39250,0
20250114,200400,3055767150,39250,39250,39250,39250,0
20250114,200300,3055767150,39250,39250,39250,39250,0
20250114,200200,3055767150,39250,39250,39250,39250,0
20250114,200100,3055767150,39250,39250,39250,39250,0
20250114,200000,3055767150,39250,39250,39250,39250,0
20250114,195900,3055767150,39250,39250,39250,39250,0
20250114,195800,3055767150,39250,39250,39250,39250,0
20250114,195700,3055767150,39250,39250,39250,39250,0
20250114,195600,3055767150,39250,39250,39250,39250,1826
20250114,195500,3055767150,39250,39250,39250,39250,0
20250114,195400,3055767150,39250,39250,39250,39250,0
20250114,195300,3055767150,39250,39250,39250,39250,0
20250114,195200,3055767150,39250,39250,39250,39250,0
20250114,195100,3055767150,39250,39250,39250,39250,0
20250114,195000,3055767150,39250,39250,39250,39250,0
20250114,194900,3055767150,39250,39250,39250,39250,0
20250114,194800,3055767150,39250,39250,39250,39250,0
20250114,194700,3055767150,39250,39250,39250,39250,0
20250114,194600,3055767150,39250,39250,39250,39250,0
20250114,194500,3055767150,39250,39250,39250,39250,0
20250114,194400,3055767150,39250,39250,39250,39250,0
20250114,194300,3055767150,39250,39250,39250,39250,0
20250114,194200,3055767150,39250,39250,39250,39250,0
20250114,194100,3055767150,39250,39250,39250,39250,0
20250114,194000,3055767150,39250,39250,39250,39250,0
20250114,193900,3055767150,39250,39250,39250,39250,0
20250114,193800,3055767150,39250,39250,39250,39250,0
20250114,193700,3055767150,39250,39250,39250,39250,0
20250114,193600,3055767150,39250,39250,39250,39250,0
20250114,193500,3055767150,39250,39250,39250,39250,0
20250114,193400,3055767150,39250,39250,39250,39250,0
20250114,193300,3055767150,39250,39250,39250,39250,0
20250114,193200,3055767150,39250,39250,39250,39250,0
20250114,193100,3055767150,39250,39250,39250,39250,0
20250114,193000,3055767150,39250,39250,39250,39250,0
20250114,192900,3055767150,39250,39250,39250,39250,0
20250114,192800,3055767150,39250,39250,39250,39250,0
20250114,192700,3055767150,39250,39250,39250,39250,0
20250114,192600,3055767150,39250,39250,39250,39250,1826
20250114,192500,3055767150,39250,39250,39250,39250,0
20250114,192400,3055767150,39250,39250,39250,39250,0
20250114,192300,3055767150,39250,39250,39250,39250,0
20250114,192200,3055767150,39250,39250,39250,39250,0
20250114,192100,3055767150,39250,39250,39250,39250,0
20250114,192000,3055767150,39250,39250,39250,39250,0
20250114,191900,3055767150,39250,39250,39250,39250,0
20250114,191800,3055767150,39250,39250,39250,39250,0
20250114,191700,3055767150,39250,39250,39250,39250,0
20250114,191600,3055767150,39250,39250,39250,39250,0
20250114,191500,3055767150,39250,39250,39250,39250,0
20250114,191400,3055767150,39250,39250,39250,39250,0
20250114,191300,3055767150,39250,39250,39250,39250,0
20250114,191200,3055767150,39250,39250,39250,39250,0
20250114,191100,3055767150,39250,39250,39250,39250,0
20250114,191000,3055767150,39250,39250,39250,39250,0
20250114,190900,3055767150,39250,39250,39250,39250,0
20250114,190800,3055767150,39250,39250,39250,39250,0
20250114,190700,3055767150,39250,39250,39250,39250,0
20250114,190600,3055767150,39250,39250,39250,39250,0
20250114,190500,3055767150,39250,39250,39250,39250,0
20250114,190400,3055767150,39250,39250,39250,39250,0
20250114,190300,3055767150,39250,39250,39250,39250,0
20250114,190200,3055767150,39250,39250,39250,39250,0
20250114,190100,3055767150,39250,39250,39250,39250,0
20250114,190000,3055767150,39250,39250,39250,39250,0
20250114,185900,3055767150,39250,39250,39250,39250,0
20250114,185800,3055767150,39250,39250,39250,39250,0
20250114,185700,3055767150,39250,39250,39250,39250,0
20250114,185600,3055767150,39250,39250,39250,39250,1826
20250114,185500,3055767150,39250,39250,39250,39250,0
20250114,185400,3055767150,39250,39250,39250,39250,0
20250114,185300,3055767150,39250,39250,39250,39250,0
20250114,185200,3055767150,39250,39250,39250,39250,0
20250114,185100,3055767150,39250,39250,39250,39250,0
20250114,185000,3055767150,39250,39250,39250,39250,0
20250114,184900,3055767150,39250,39250,39250,39250,0
20250114,184800,3055767150,39250,39250,39250,39250,0
20250114,184700,3055767150,39250,39250,39250,39250,0
20250114,184600,3055767150,39250,39250,39250,39250,0
20250114,184500,3055767150,39250,39250,39250,39250,0
20250114,184400,3055767150,39250,39250,39250,39250,0
20250114,184300,3055767150,39250,39250,39250,39250,0
20250114,184200,3055767150,39250,39250,39250,39250,0
20250114,184100,3055767150,39250,39250,39250,39250,0
20250114,184000,3055767150,39250,39250,39250,39250,0
20250114,183900,3055767150,39250,39250,39250,39250,0
20250114,183800,3055767150,39250,39250,39250,39250,0
20250114,183700,3055767150,39250,39250,39250,39250,0
20250114,183600,3055767150,39250,39250,39250,39250,0
20250114,183500,3055767150,39250,39250,39250,39250,0
20250114,183400,3055767150,39250,39250,39250,39250,0
20250114,183300,3055767150,39250,39250,39250,39250,0
20250114,183200,3055767150,39250,39250,39250,39250,0
20250114,183100,3055767150,39250,39250,39250,39250,0
20250114,183000,3055767150,39250,39250,39250,39250,0
20250114,182900,3055767150,39250,39250,39250,39250,0
20250114,182800,3055767150,39250,39250,39250,39250,0
20250114,182700,3055767150,39250,39250,39250,39250,0
20250114,182600,3055767150,39250,39250,39250,39250,1826
20250114,182500,3055767150,39250,39250,39250,39250,0
20250114,182400,3055767150,39250,39250,39250,39250,0
20250114,182300,3055767150,39250,39250,39250,39250,0
20250114,182200,3055767150,39250,39250,39250,39250,0
20250114,182100,3055767150,39250,39250,39250,39250,0
20250114,182000,3055767150,39250,39250,39250,39250,0
20250114,181900,3055767150,39250,39250,39250,39250,0
20250114,181800,3055767150,39250,39250,39250,39250,0
20250114,181700,3055767150,39250,39250,39250,39250,0
20250114,181600,3055767150,39250,39250,39250,39250,0
20250114,181500,3055767150,39250,39250,39250,39250,0
20250114,181400,3055767150,39250,39250,39250,39250,0
20250114,181300,3055767150,39250,39250,39250,39250,0
20250114,181200,3055767150,39250,39250,39250,39250,0
20250114,181100,3055767150,39250,39250,39250,39250,0
20250114,181000,3055767150,39250,39250,39250,39250,0
20250114,180900,3055767150,39250,39250,39250,39250,0
20250114,180800,3055767150,39250,39250,39250,39250,0
20250114,180700,3055767150,39250,39250,39250,39250,0
20250114,180600,3055767150,39250,39250,39250,39250,0
20250114,180500,3055767150,39250,39250,39250,39250,0
20250114,180400,3055767150,39250,39250,39250,39250,0
20250114,180300,3055767150,39250,39250,39250,39250,0
20250114,180200,3055767150,39250,39250,39250,39250,0
20250114,180100,3055767150,39250,39250,39250,39250,0
20250114,180000,3055767150,39250,39250,39250,39250,0
20250114,175900,3055767150,39250,39250,39250,39250,0
20250114,175800,3055767150,39250,39250,39250,39250,0
20250114,175700,3055767150,39250,39250,39250,39250,0
20250114,175600,3055767150,39250,39250,39250,39250,1826
20250114,175500,3055767150,39250,39250,39250,39250,0
20250114,175400,3055767150,39250,39250,39250,39250,0
20250114,175300,3055767150,39250,39250,39250,39250,0
20250114,175200,3055767150,39250,39250,39250,39250,0
20250114,175100,3055767150,39250,39250,39250,39250,0
20250114,175000,3055767150,39250,39250,39250,39250,0
20250114,174900,3055767150,39250,39250,39250,39250,0
20250114,174800,3055767150,39250,39250,39250,39250,0
20250114,174700,3055767150,39250,39250,39250,39250,0
20250114,174600,3055767150,39250,39250,39250,39250,0
20250114,174500,3055767150,39250,39250,39250,39250,0
20250114,174400,3055767150,39250,39250,39250,39250,0
20250114,174300,3055767150,39250,39250,39250,39250,0
20250114,174200,3055767150,39250,39250,39250,39250,0
20250114,174100,3055767150,39250,39250,39250,39250,0
20250114,174000,3055767150,39250,39250,39250,39250,0
20250114,173900,3055767150,39250,39250,39250,39250,0
20250114,173800,3055767150,39250,39250,39250,39250,0
20250114,173700,3055767150,39250,39250,39250,39250,0
20250114,173600,3055767150,39250,39250,39250,39250,0
20250114,173500,3055767150,39250,39250,39250,39250,0
20250114,173400,3055767150,39250,39250,39250,39250,0
20250114,173300,3055767150,39250,39250,39250,39250,0
20250114,173200,3055767150,39250,39250,39250,39250,0
20250114,173100,3055767150,39250,39250,39250,39250,0
20250114,173000,3055767150,39250,39250,39250,39250,0
20250114,172900,3055767150,39250,39250,39250,39250,0
20250114,172800,3055767150,39250,39250,39250,39250,0
20250114,172700,3055767150,39250,39250,39250,39250,0
20250114,172600,3055767150,39250,39250,39250,39250,1826
20250114,172500,3055767150,39250,39250,39250,39250,0
20250114,172400,3055767150,39250,39250,39250,39250,0
20250114,172300,3055767150,39250,39250,39250,39250,0
20250114,172200,3055767150,39250,39250,39250,39250,0
20250114,172100,3055767150,39250,39250,39250,39250,0
20250114,172000,3055767150,39250,39250,39250,39250,0
20250114,171900,3055767150,39250,39250,39250,39250,0
20250114,171800,3055767150,39250,39250,39250,39250,0
20250114,171700,3055767150,39250,39250,39250,39250,0
20250114,171600,3055767150,39250,39250,39250,39250,0
20250114,171500,3055767150,39250,39250,39250,39250,0
20250114,171400,3055767150,39250,39250,39250,39250,0
20250114,171300,3055767150,39250,39250,39250,39250,0
20250114,171200,3055767150,39250,39250,39250,39250,0
20250114,171100,3055767150,39250,39250,39250,39250,0
20250114,171000,3055767150,39250,39250,39250,39250,0
20250114,170900,3055767150,39250,39250,39250,39250,0
20250114,170800,3055767150,39250,39250,39250,39250,0
20250114,170700,3055767150,39250,39250,39250,39250,0
20250114,170600,3055767150,39250,39250,39250,39250,0
20250114,170500,3055767150,39250,39250,39250,39250,0
20250114,170400,3055767150,39250,39250,39250,39250,0
20250114,170300,3055767150,39250,39250,39250,39250,0
20250114,170200,3055767150,39250,39250,39250,39250,0
20250114,170100,3055767150,39250,39250,39250,39250,0
20250114,170000,3055767150,39250,39250,39250,39250,0
20250114,165900,3055767150,39250,39250,39250,39250,0
20250114,165800,3055767150,39250,39250,39250,39250,0
20250114,165700,3055767150,39250,39250,39250,39250,0
20250114,165600,3055767150,39250,39250,39250,39250,1826
20250114,165500,3055767150,39250,39250,39250,39250,0
20250114,165400,3055767150,39250,39250,39250,39250,0
20250114,165300,3055767150,39250,39250,39250,39250,0
20250114,165200,3055767150,39250,39250,39250,39250,0
20250114,165100,3055767150,39250,39250,39250,39250,0
20250114,165000,3055767150,39250,39250,39250,39250,0
20250114,164900,3055767150,39250,39250,39250,39250,0
20250114,164800,3055767150,39250,39250,39250,39250,0
20250114,164700,3055767150,39250,39250,39250,39250,0
20250114,164600,3055767150,39250,39250,39250,39250,0
20250114,164500,3055767150,39250,39250,39250,39250,0
20250114,164400,3055767150,39250,39250,39250,39250,0
20250114,164300,3055767150,39250,39250,39250,39250,0
20250114,164200,3055767150,39250,39250,39250,39250,0
20250114,164100,3055767150,39250,39250,39250,39250,0
20250114,164000,3055767150,39250,39250,39250,39250,0
20250114,163900,3055767150,39250,39250,39250,39250,0
20250114,163800,3055767150,39250,39250,39250,39250,0
20250114,163700,3055767150,39250,39250,39250,39250,0
20250114,163600,3055767150,39250,39250,39250,39250,0
20250114,163500,3055767150,39250,39250,39250,39250,0
20250114,163400,3055767150,39250,39250,39250,39250,0
20250114,163300,3055767150,39250,39250,39250,39250,0
20250114,163200,3055767150,39250,39250,39250,39250,0
20250114,163100,3055767150,39250,39250,39250,39250,0
20250114,163000,3055767150,39250,39250,39250,39250,0
20250114,162900,3055767150,39250,39250,39250,39250,0
20250114,162800,3055767150,39250,39250,39250,39250,0
20250114,162700,3055767150,39250,39250,39250,39250,0
20250114,162600,3055767150,39250,39250,39250,39250,1826
20250114,162500,3055767150,39250,39250,39250,39250,0
20250114,162400,3055767150,39250,39250,39250,39250,0
20250114,162300,3055767150,39250,39250,39250,39250,0
20250114,162200,3055767150,39250,39250,39250,39250,0
20250114,162100,3055767150,39250,39250,39250,39250,0
20250114,162000,3055767150,39250,39250,39250,39250,0
20250114,161900,3055767150,39250,39250,39250,39250,0
20250114,161800,3055767150,39250,39250,39250,39250,0
20250114,161700,3055767150,39250,39250,39250,39250,0
20250114,161600,3055767150,39250,39250,39250,39250,0
20250114,161500,3055767150,39250,39250,39250,39250,0
20250114,161400,3055767150,39250,39250,39250,39250,0
20250114,161300,3055767150,39250,39250,39250,39250,0
20250114,161200,3055767150,39250,39250,39250,39250,0
20250114,161100,3055767150,39250,39250,39250,39250,0
20250114,161000,3055767150,39250,39250,39250,39250,0
20250114,160900,3055767150,39250,39250,39250,39250,0
20250114,160800,3055767150,39250,39250,39250,39250,0
20250114,160700,3055767150,39250,39250,39250,39250,0
20250114,160600,3055767150,39250,39250,39250,39250,0
20250114,160500,3055767150,39250,39250,39250,39250,0
20250114,160400,3055767150,39250,39250,39250,39250,0
20250114,160300,3055767150,39250,39250,39250,39250,0
20250114,160200,3055767150,39250,39250,39250,39250,0
20250114,160100,3055767150,39250,39250,39250,39250,0
20250114,160000,3055767150,39250,39250,39250,39250,0
20250114,155900,3055767150,39250,39250,39250,39250,0
20250114,155800,3055767150,39250,39250,39250,39250,0
20250114,155700,3055767150,39250,39250,39250,39250,0
20250114,155600,3055767150,39250,39250,39250,39250,1826
20250114,155500,3055767150,39250,39250,39250,39250,0
20250114,155400,3055767150,39250,39250,39250,39250,0
20250114,155300,3055767150,39250,39250,39250,39250,0
20250114,155200,3055767150,39250,39250,39250,39250,0
20250114,155100,3055767150,39250,39250,39250,39250,0
20250114,155000,3055767150,39250,39250,39250,39250,0
20250114,154900,3055767150,39250,39250,39250,39250,0
20250114,154800,3055767150,39250,39250,39250,39250,0
20250114,154700,3055767150,39250,39250,39250,39250,0
20250114,154600,3055767150,39250,39250,39250,39250,0
20250114,154500,3055767150,39250,39250,39250,39250,0
20250114,154400,3055767150,39250,39250,39250,39250,0
20250114,154300,3055767150,39250,39250,39250,39250,0
20250114,154200,3055767150,39250,39250,39250,39250,0
20250114,154100,3055767150,39250,39250,39250,39250,0
20250114,154000,3055767150,39250,39250,39250,39250,0
20250114,153900,3055767150,39250,39250,39250,39250,0
20250114,153800,3055767150,39250,39250,39250,39250,0
20250114,153700,3055767150,39250,39250,39250,39250,0
20250114,153600,3055767150,39250,39250,39250,39250,0
20250114,153500,3055767150,39250,39250,39250,39250,0
20250114,153400,3055767150,39250,39250,39250,39250,0
20250114,153300,3055767150,39250,39250,39250,39250,0
20250114,153200,3055767150,39250,39250,39250,39250,0
20250114,153100,3055767150,39250,39250,39250,39250,0
20250114,153000,3055767150,39250,39250,39250,39250,1826
20250114,152900,2984096650,39200,39200,39200,39200,0
20250114,152800,2984096650,39200,39200,39200,39200,0
20250114,152700,2984096650,39200,39200,39200,39200,0
20250114,152600,2984096650,39200,39200,39200,39200,0
20250114,152500,2984096650,39200,39200,39200,39200,0
20250114,152400,2984096650,39200,39200,39200,39200,0
20250114,152300,2984096650,39200,39200,39200,39200,0
20250114,152200,2984096650,39200,39200,39200,39200,0
20250114,152100,2984096650,39200,39200,39200,39200,0
20250114,152000,2984096650,39200,39200,39200,39200,0
20250114,151900,2984096650,39200,39200,39200,39150,585
20250114,151800,2961168350,39200,39150,39200,39150,46
20250114,151700,2959366000,39200,39200,39200,39150,108
20250114,151600,2955132550,39200,39200,39200,39200,80
20250114,151500,2951996550,39200,39200,39200,39200,14
20250114,151400,2951447750,39200,39150,39200,39150,152
20250114,151300,2945496700,39200,39200,39200,39150,147
20250114,151200,2939736650,39100,39150,39150,39050,1244
20250114,151100,2891090750,39150,39150,39150,39100,109
20250114,151000,2886824150,39150,39150,39150,39100,201
20250114,150900,2878960800,39100,39100,39150,39100,208
20250114,150800,2870822950,39100,39150,39150,39100,266
20250114,150700,2860411900,39150,39200,39200,39100,282
20250114,150600,2849371200,39200,39200,39200,39200,44
20250114,150500,2847646400,39200,39200,39200,39150,363
20250114,150400,2833424500,39200,39150,39200,39150,534
20250114,150300,2812501250,39100,39100,39150,39100,166
20250114,150200,2806009350,39100,39150,39150,39100,206
20250114,150100,2797952650,39150,39100,39150,39050,176
20250114,150000,2791071900,39100,39050,39100,39050,155
20250114,145900,2785012250,39050,39100,39150,39050,205
20250114,145800,2776994100,39150,39100,39150,39050,207
20250114,145700,2768897050,39100,39050,39100,39050,128
20250114,145600,2763892550,39050,39050,39100,39050,282
20250114,145500,2752874350,39050,39100,39100,39050,85
20250114,145400,2749553150,39100,39050,39100,39050,206
20250114,145300,2741502900,39050,39050,39100,39000,157
20250114,145200,2735369000,39100,39100,39100,39000,117
20250114,145100,2730798500,39100,39100,39100,39050,49
20250114,145000,2728883250,39050,39100,39100,39050,168
20250114,144900,2722321200,39050,39150,39150,39000,175
20250114,144800,2715481050,39050,39050,39100,39050,261
20250114,144700,2705281200,39100,39100,39100,39050,148
20250114,144600,2699499000,39050,39050,39100,39050,109
20250114,144500,2695239800,39100,39050,39100,39050,212
20250114,144400,2686955750,39100,39050,39100,39050,99
20250114,144300,2683086400,39050,39050,39100,39000,103
20250114,144200,2679063250,39050,39050,39100,39050,135
20250114,144100,2673787300,39050,39050,39100,39000,137
20250114,144000,2668433700,39100,39100,39100,39050,101
20250114,143900,2664486900,39050,39100,39150,39000,128
20250114,143800,2659484250,39050,39050,39100,39050,62
20250114,143700,2657062050,39050,39100,39100,39050,275
20250114,143600,2646312350,39100,39100,39150,39100,103
20250114,143500,2642282350,39100,39100,39150,39100,66
20250114,143400,2639701000,39150,39100,39150,39000,1636
20250114,143300,2575737400,39100,39100,39100,39050,134
20250114,143200,2570498550,39050,39100,39100,39050,88
20250114,143100,2567059850,39050,39100,39100,39050,457
20250114,143000,2549212250,39050,39100,39100,39050,97
20250114,142900,2545422400,39100,39050,39100,39050,152
20250114,142800,2539481250,39050,39100,39100,39000,147
20250114,142700,2533738650,39050,39100,39100,39050,81
20250114,142600,2530573900,39100,39050,39100,39050,154
20250114,142500,2524558850,39100,39050,39100,39050,174
20250114,142400,2517758300,39100,39050,39100,38950,109
20250114,142300,2513501550,39000,39000,39050,39000,123
20250114,142200,2508701500,39000,39050,39050,39000,156
20250114,142100,2502613800,39000,38950,39050,38950,127
20250114,142000,2497657450,38950,39000,39000,38950,165
20250114,141900,2491228400,39000,39050,39050,39000,55
20250114,141800,2489082950,39050,39000,39050,38950,71
20250114,141700,2486312650,39000,38950,39000,38950,149
20250114,141600,2480502000,38950,38950,39000,38950,112
20250114,141500,2476136150,38950,38950,39050,38950,145
20250114,141400,2470485500,39000,39000,39000,38950,157
20250114,141300,2464363250,38950,38950,38950,38900,236
20250114,141200,2455171150,38950,38950,38950,38900,57
20250114,141100,2452951150,39000,38900,39000,38900,308
20250114,141000,2440958550,38900,38900,38950,38900,510
20250114,140900,2421112200,38900,38900,38950,38900,213
20250114,140800,2412823350,38900,38950,38950,38900,103
20250114,140700,2408811600,38900,38950,38950,38900,136
20250114,140600,2403518950,38900,38950,38950,38900,285
20250114,140500,2392428750,38950,38950,38950,38900,109
20250114,140400,2388183950,38900,38950,39000,38900,391
20250114,140300,2372956550,38950,39000,39000,38950,161
20250114,140200,2366677750,39000,39050,39150,39000,922
20250114,140100,2330685900,39100,39100,39150,39050,71
20250114,140000,2327908850,39100,39150,39150,39050,127
20250114,135900,2322941800,39150,39100,39150,39100,27
20250114,135800,2321885000,39150,39100,39150,39100,208
20250114,135700,2313748600,39100,39150,39200,39100,131
20250114,135600,2308618850,39150,39100,39150,39100,70
20250114,135500,2305878600,39050,39100,39150,39050,224
20250114,135400,2297118100,39150,39100,39200,39100,163
20250114,135300,2290732150,39100,39150,39200,39100,128
20250114,135200,2285722550,39200,39200,39200,39150,28
20250114,135100,2284625350,39200,39200,39200,39050,141
20250114,135000,2279106300,39150,39150,39200,39100,249
20250114,134900,2269359450,39150,39150,39150,39100,116
20250114,134800,2264820050,39150,39150,39200,39150,59
20250114,134700,2262509050,39100,39100,39150,39050,125
20250114,134600,2257622700,39100,39100,39150,39050,190
20250114,134500,2250194250,39100,39050,39100,39050,200
20250114,134400,2242377200,39100,39100,39100,39050,133
20250114,134300,2237181350,39100,39050,39100,39050,92
20250114,134200,2233584700,39100,39150,39150,39050,262
20250114,134100,2223344600,39150,39150,39150,39100,114
20250114,134000,2218884750,39100,39100,39150,39100,143
20250114,133900,2213292000,39150,39150,39150,39100,99
20250114,133800,2209419000,39100,39100,39150,39050,251
20250114,133700,2199605400,39100,39150,39200,39100,154
20250114,133600,2193577950,39150,39200,39200,39100,151
20250114,133500,2187667550,39200,39150,39200,39150,111
20250114,133400,2183318650,39150,39150,39150,39100,120
20250114,133300,2178622600,39150,39150,39150,39100,130
20250114,133200,2173537850,39150,39150,39150,39100,84
20250114,133100,2170250450,39150,39150,39200,39100,281
20250114,133000,2159248750,39150,39150,39150,39100,68
20250114,132900,2156587550,39100,39100,39150,39100,156
20250114,132800,2150485700,39150,39100,39150,39100,119
20250114,132700,2145829300,39050,39200,39250,39050,359
20250114,132600,2131757900,39200,39100,39200,39100,121
20250114,132500,2127016900,39200,39100,39400,39050,1761
20250114,132400,2057912850,39050,39050,39050,39050,120
20250114,132300,2053226850,39050,39100,39100,39050,133
20250114,132200,2048031900,39050,39100,39100,39050,263
20250114,132100,2037759200,39050,39050,39100,39050,256
20250114,132000,2027761900,39100,39100,39100,39050,204
20250114,131900,2019785550,39100,39100,39150,39100,185
20250114,131800,2012550150,39100,39100,39150,39100,234
20250114,131700,2003397150,39100,39100,39150,39050,2180
20250114,131600,1918148800,39050,38950,39050,38950,1498
20250114,131500,1859689400,38950,38950,38950,38950,172
20250114,131400,1852990000,38950,38900,38950,38850,119
20250114,131300,1848361150,38850,38900,38950,38850,219
20250114,131200,1839841550,38950,38900,38950,38900,102
20250114,131100,1835871000,38900,38950,38950,38900,177
20250114,131000,1828979550,38900,38950,38950,38900,298
20250114,130900,1817380150,38950,38900,38950,38900,76
20250114,130800,1814422650,38950,38900,38950,38900,120
20250114,130700,1809753150,38950,38950,38950,38950,65
20250114,130600,1807221400,38950,38950,38950,38900,161
20250114,130500,1800958400,38900,38950,38950,38900,80
20250114,130400,1797846050,38950,38900,38950,38900,73
20250114,130300,1795004650,38950,38950,38950,38900,166
20250114,130200,1788543700,38950,38950,38950,38900,86
20250114,130100,1785194400,38900,38950,38950,38900,82
20250114,130000,1782004400,38950,39000,39000,38950,59
20250114,125900,1779706200,39000,38950,39000,38900,588
20250114,125800,1756808700,38900,38900,38950,38900,314
20250114,125700,1744581600,38900,38900,38950,38900,108
20250114,125600,1740379400,38900,38900,38950,38900,69
20250114,125500,1737695250,38900,38850,38950,38800,563
20250114,125400,1715809500,38850,38800,38850,38800,6
20250114,125300,1715576450,38850,38850,38850,38850,21
20250114,125200,1714760600,38850,38850,38850,38750,206
20250114,125100,1706769600,38850,38850,38850,38850,38
20250114,125000,1705293300,38850,38850,38850,38750,96
20250114,124900,1701570400,38800,38850,38850,38800,118
20250114,124800,1696991800,38850,38800,38850,38750,207
20250114,124700,1688961200,38800,38800,38850,38750,123
20250114,124600,1684186100,38800,38750,38800,38750,155
20250114,124500,1678176350,38800,38850,38850,38800,81
20250114,124400,1675033250,38800,38800,38800,38750,100
20250114,124300,1671155350,38800,38800,38850,38800,128
20250114,124200,1666185850,38800,38800,38800,38750,94
20250114,124100,1662538750,38800,38850,38850,38750,105
20250114,124000,1658467350,38800,38700,38800,38700,20
20250114,123900,1657691750,38700,38750,38800,38700,318
20250114,123800,1645364800,38800,38850,38850,38800,13
20250114,123700,1644860100,38750,38800,38800,38750,76
20250114,123600,1641913200,38800,38800,38800,38750,56
20250114,123500,1639740500,38800,38850,38850,38800,139
20250114,123400,1634344150,38800,38800,38800,38800,52
20250114,123300,1632326550,38800,38800,38800,38700,224
20250114,123200,1623643350,38800,38800,38800,38700,74
20250114,123100,1620775750,38800,38700,38800,38700,97
20250114,123000,1617015850,38800,38800,38800,38700,107
20250114,122900,1612867800,38800,38800,38800,38800,122
20250114,122800,1608134200,38800,38800,38800,38750,67
20250114,122700,1605536950,38850,38800,38850,38750,88
20250114,122600,1602122350,38800,38800,38800,38750,55
20250114,122500,1599988400,38750,38800,38850,38750,227
20250114,122400,1591189000,38800,38750,38850,38750,232
20250114,122300,1582187300,38800,38800,38800,38700,107
20250114,122200,1578037950,38700,38750,38800,38700,158
20250114,122100,1571913250,38750,38800,38800,38750,109
20250114,122000,1567689250,38750,38750,38750,38750,54
20250114,121900,1565596750,38750,38700,38750,38700,106
20250114,121800,1561489450,38700,38750,38750,38700,42
20250114,121700,1559862200,38750,38800,38800,38750,67
20250114,121600,1557265650,38750,38700,38750,38700,279
20250114,121500,1546457600,38750,38650,38750,38650,49
20250114,121400,1544562750,38700,38650,38700,38650,166
20250114,121300,1538142550,38650,38650,38650,38650,39
20250114,121200,1536635200,38750,38750,38750,38650,187
20250114,121100,1529395000,38700,38700,38700,38650,173
20250114,121000,1522702000,38700,38700,38750,38700,81
20250114,120900,1519567000,38750,38750,38750,38700,62
20250114,120800,1517167450,38750,38750,38750,38750,87
20250114,120700,1513796200,38700,38750,38750,38700,364
20250114,120600,1499704300,38750,38750,38750,38750,29
20250114,120500,1498580550,38750,38750,38800,38700,307
20250114,120400,1486684950,38750,38750,38750,38750,123
20250114,120300,1481918700,38750,38750,38750,38750,101
20250114,120200,1478004950,38700,38750,38750,38700,107
20250114,120100,1473860850,38750,38750,38800,38700,232
20250114,120000,1464872600,38750,38750,38750,38700,113
20250114,115900,1460495750,38700,38700,38700,38700,29
20250114,115800,1459373450,38700,38700,38750,38700,147
20250114,115700,1453681750,38750,38700,38750,38700,65
20250114,115600,1451166100,38750,38750,38750,38750,110
20250114,115500,1446903600,38750,38700,38750,38700,31
20250114,115400,1445703050,38700,38700,38750,38700,142
20250114,115300,1440206650,38750,38750,38800,38750,168
20250114,115200,1433696400,38700,38750,38750,38700,200
20250114,115100,1425952550,38700,38700,38700,38700,67
20250114,115000,1423359650,38700,38750,38750,38700,21
20250114,114900,1422546600,38700,38750,38750,38700,168
20250114,114800,1416042000,38750,38700,38750,38700,111
20250114,114700,1411742200,38700,38700,38700,38700,106
20250114,114600,1407640000,38700,38700,38750,38650,100
20250114,114500,1403770450,38700,38700,38700,38650,144
20250114,114400,1398201900,38700,38650,38700,38650,94
20250114,114300,1394565650,38700,38750,38750,38650,120
20250114,114200,1389924750,38800,38700,38800,38650,134
20250114,114100,1384733000,38700,38650,38700,38650,102
20250114,114000,1380790550,38700,38650,38700,38650,143
20250114,113900,1375259750,38700,38650,38700,38650,22
20250114,113800,1374409050,38650,38700,38700,38650,155
20250114,113700,1368417500,38700,38700,38700,38700,14
20250114,113600,1367875700,38700,38700,38750,38700,174
20250114,113500,1361141850,38700,38750,38750,38700,113
20250114,113400,1356765800,38650,38700,38700,38650,99
20250114,113300,1352936350,38700,38700,38700,38700,14
20250114,113200,1352394550,38700,38700,38750,38700,242
20250114,113100,1343025000,38700,38750,38750,38700,92
20250114,113000,1339462650,38700,38650,38700,38650,157
20250114,112900,1333391700,38650,38700,38700,38650,73
20250114,112800,1330569200,38650,38600,38650,38600,61
20250114,112700,1328213000,38550,38600,38650,38550,182
20250114,112600,1321188850,38650,38650,38650,38600,47
20250114,112500,1319373050,38650,38700,38700,38600,70
20250114,112400,1316668500,38700,38650,38700,38600,130
20250114,112300,1311642000,38650,38650,38650,38600,46
20250114,112200,1309866050,38650,38650,38650,38650,157
20250114,112100,1303798000,38650,38700,38700,38650,75
20250114,112000,1300898650,38650,38650,38650,38600,86
20250114,111900,1297576750,38600,38650,38650,38550,131
20250114,111800,1292520850,38650,38650,38650,38600,181
20250114,111700,1285528850,38600,38650,38650,38600,80
20250114,111600,1282437600,38650,38650,38650,38600,64
20250114,111500,1279964750,38650,38650,38650,38650,82
20250114,111400,1276795450,38650,38650,38700,38650,87
20250114,111300,1273431100,38650,38700,38700,38650,131
20250114,111200,1268367550,38700,38700,38700,38650,61
20250114,111100,1266007600,38600,38650,38700,38600,122
20250114,111000,1261292300,38650,38700,38700,38650,162
20250114,110900,1255025950,38700,38600,38750,38600,188
20250114,110800,1247756550,38650,38600,38650,38550,174
20250114,110700,1241041200,38600,38600,38600,38600,53
20250114,110600,1238995400,38600,38600,38650,38600,90
20250114,110500,1235519650,38650,38600,38650,38600,109
20250114,110400,1231309850,38650,38600,38650,38600,169
20250114,110300,1224785800,38600,38600,38600,38600,17
20250114,110200,1224129600,38600,38600,38600,38550,109
20250114,110100,1219924600,38600,38600,38650,38550,221
20250114,110000,1211394400,38600,38550,38600,38550,55
20250114,105900,1209274100,38550,38600,38600,38550,102
20250114,105800,1205341900,38600,38550,38600,38550,135
20250114,105700,1200133550,38600,38600,38600,38550,138
20250114,105600,1194807900,38600,38600,38600,38600,28
20250114,105500,1193727100,38600,38600,38600,38550,235
20250114,105400,1184656950,38550,38600,38600,38550,65
20250114,105300,1182151050,38550,38600,38600,38550,186
20250114,105200,1174975350,38600,38600,38600,38550,281
20250114,105100,1164131900,38600,38650,38650,38600,120
20250114,105000,1159499350,38600,38650,38650,38600,86
20250114,104900,1156177300,38700,38600,38700,38600,144
20250114,104800,1150615200,38600,38650,38650,38600,106
20250114,104700,1146523300,38600,38650,38650,38600,45
20250114,104600,1144785450,38600,38650,38650,38600,165
20250114,104500,1138415750,38700,38600,38700,38600,87
20250114,104400,1135053450,38600,38650,38650,38600,151
20250114,104300,1129224400,38650,38700,38700,38600,305
20250114,104200,1117439300,38700,38750,38750,38700,69
20250114,104100,1114766300,38750,38750,38750,38700,94
20250114,104000,1111124900,38700,38700,38750,38700,471
20250114,103900,1092882550,38750,38650,38750,38650,58
20250114,103800,1090637700,38650,38700,38700,38650,45
20250114,103700,1088898400,38650,38650,38700,38650,202
20250114,103600,1081086900,38650,38700,38700,38650,174
20250114,103500,1074360900,38650,38700,38700,38650,168
20250114,103400,1067861700,38700,38650,38750,38650,74
20250114,103300,1064998850,38700,38650,38700,38650,207
20250114,103200,1056994700,38700,38700,38700,38700,107
20250114,103100,1052853800,38700,38700,38700,38700,127
20250114,103000,1047938900,38750,38750,38750,38700,57
20250114,102900,1045731550,38750,38750,38750,38700,154
20250114,102800,1039767650,38700,38750,38750,38700,94
20250114,102700,1036128700,38750,38750,38750,38700,147
20250114,102600,1030435350,38750,38750,38800,38750,178
20250114,102500,1023535050,38800,38750,38800,38700,116
20250114,102400,1019036100,38800,38750,38800,38700,205
20250114,102300,1011093000,38700,38700,38700,38700,9
20250114,102200,1010744700,38800,38800,38800,38700,94
20250114,102100,1007103200,38800,38800,38800,38800,77
20250114,102000,1004115600,38850,38800,38850,38800,91
20250114,101900,1000584100,38800,38800,38850,38800,108
20250114,101800,996391350,38800,38750,38800,38700,905
20250114,101700,961295850,38700,38700,38750,38700,168
20250114,101600,954787300,38700,38700,38700,38650,180
20250114,101500,947823200,38750,38750,38750,38750,72
20250114,101400,945033200,38750,38750,38750,38750,90
20250114,101300,941545700,38700,38650,38800,38650,122
20250114,101200,936823850,38700,38800,38800,38700,43
20250114,101100,935159650,38800,38700,38800,38650,221
20250114,101000,926603150,38700,38700,38700,38700,48
20250114,100900,924745550,38650,38700,38700,38650,268
20250114,100800,914379450,38650,38650,38650,38650,70
20250114,100700,911673950,38650,38700,38700,38650,80
20250114,100600,908579500,38650,38700,38750,38650,217
20250114,100500,900183650,38700,38700,38700,38600,102
20250114,100400,896241150,38700,38650,38700,38650,1082
20250114,100300,854419500,38650,38650,38700,38650,83
20250114,100200,851210100,38750,38700,38750,38650,183
20250114,100100,844130900,38650,38700,38700,38650,55
20250114,100000,842002450,38600,38600,38700,38600,152
20250114,095900,836132800,38600,38600,38750,38600,58
20250114,095800,833893850,38600,38750,38750,38600,298
20250114,095700,822380550,38650,38700,38750,38650,322
20250114,095600,809918150,38700,38600,38700,38600,199
20250114,095500,802228200,38600,38600,38700,38600,225
20250114,095400,793537850,38600,38650,38700,38600,162
20250114,095300,787281300,38700,38700,38750,38700,81
20250114,095200,784146250,38750,38700,38750,38700,48
20250114,095100,782288100,38700,38800,38800,38700,342
20250114,095000,769027350,38750,38700,38750,38650,370
20250114,094900,754707250,38700,38600,38700,38600,178
20250114,094800,747832050,38550,38550,38600,38550,256
20250114,094700,737962700,38550,38600,38600,38550,102
20250114,094600,734030100,38700,38600,38700,38550,186
20250114,094500,726854950,38600,38600,38600,38550,219
20250114,094400,718409250,38600,38600,38700,38600,123
20250114,094300,713661150,38600,38550,38650,38550,143
20250114,094200,708147650,38550,38650,38650,38550,341
20250114,094100,694988450,38650,38550,38650,38550,173
20250114,094000,688316050,38550,38700,38700,38550,145
20250114,093900,682716050,38650,38650,38650,38500,213
20250114,093800,674495500,38600,38550,38650,38500,521
20250114,093700,654388550,38550,38500,38550,38500,225
20250114,093600,645725750,38450,38550,38600,38450,366
20250114,093500,631643000,38500,38550,38600,38500,228
20250114,093400,622858750,38600,38600,38600,38500,256
20250114,093300,612989350,38550,38550,38550,38550,120
20250114,093200,608363350,38500,38500,38500,38500,134
20250114,093100,603204350,38600,38550,38600,38500,187
20250114,093000,595995800,38450,38500,38550,38450,305
20250114,092900,584258250,38450,38450,38500,38400,287
20250114,092800,573224100,38450,38400,38500,38400,185
20250114,092700,566111350,38400,38450,38450,38400,146
20250114,092600,560499600,38450,38450,38550,38400,296
20250114,092500,549111350,38500,38450,38500,38400,216
20250114,092400,540808900,38550,38650,38650,38450,1253
20250114,092300,492559350,38600,38700,38850,38600,281
20250114,092200,481696550,38750,38700,38750,38700,350
20250114,092100,468151450,38700,38750,38850,38700,504
20250114,092000,448614350,38850,38750,38850,38750,115
20250114,091900,444153350,38750,38750,38850,38750,344
20250114,091800,430809350,38750,38750,38800,38750,39
20250114,091700,429297550,38750,38750,38750,38750,38
20250114,091600,427825050,38750,38700,38750,38700,105
20250114,091500,423757650,38700,38800,38800,38700,379
20250114,091400,409054700,38800,38850,38900,38800,99
20250114,091300,405209600,38850,38950,38950,38800,343
20250114,091200,391878700,38950,38900,38950,38900,57
20250114,091100,389660900,38900,39000,39000,38900,572
20250114,091000,367388650,39000,39100,39100,39000,1037
20250114,090900,326918850,39000,39000,39150,39000,1076
20250114,090800,284879700,39000,38900,39050,38900,1254
20250114,090700,235998000,38850,38700,38850,38700,761
20250114,090600,206485050,38700,38450,38700,38450,819
20250114,090500,174919650,38500,38200,38500,38200,604
20250114,090400,151727250,38200,38300,38450,38200,964
20250114,090300,114844850,38450,38250,38500,38250,627
20250114,090200,90850350,38500,38250,38500,38250,414
20250114,090100,74997250,38250,38500,38650,38200,737
20250114,090000,46703450,38400,38600,38600,38400,1212
Reference in New Issue Copy Permalink