ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/042000/min/candle-20250124.csv

629 lines
34 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
20250124,192600,13437235550,38900,38900,38900,38900,5661
20250124,192500,13437235550,38900,38900,38900,38900,0
20250124,192400,13437235550,38900,38900,38900,38900,0
20250124,192300,13437235550,38900,38900,38900,38900,0
20250124,192200,13437235550,38900,38900,38900,38900,0
20250124,192100,13437235550,38900,38900,38900,38900,0
20250124,192000,13437235550,38900,38900,38900,38900,0
20250124,191900,13437235550,38900,38900,38900,38900,0
20250124,191800,13437235550,38900,38900,38900,38900,0
20250124,191700,13437235550,38900,38900,38900,38900,0
20250124,191600,13437235550,38900,38900,38900,38900,0
20250124,191500,13437235550,38900,38900,38900,38900,0
20250124,191400,13437235550,38900,38900,38900,38900,0
20250124,191300,13437235550,38900,38900,38900,38900,0
20250124,191200,13437235550,38900,38900,38900,38900,0
20250124,191100,13437235550,38900,38900,38900,38900,0
20250124,191000,13437235550,38900,38900,38900,38900,0
20250124,190900,13437235550,38900,38900,38900,38900,0
20250124,190800,13437235550,38900,38900,38900,38900,0
20250124,190700,13437235550,38900,38900,38900,38900,0
20250124,190600,13437235550,38900,38900,38900,38900,0
20250124,190500,13437235550,38900,38900,38900,38900,0
20250124,190400,13437235550,38900,38900,38900,38900,0
20250124,190300,13437235550,38900,38900,38900,38900,0
20250124,190200,13437235550,38900,38900,38900,38900,0
20250124,190100,13437235550,38900,38900,38900,38900,0
20250124,190000,13437235550,38900,38900,38900,38900,0
20250124,185900,13437235550,38900,38900,38900,38900,0
20250124,185800,13437235550,38900,38900,38900,38900,0
20250124,185700,13437235550,38900,38900,38900,38900,0
20250124,185600,13437235550,38900,38900,38900,38900,5661
20250124,185500,13437235550,38900,38900,38900,38900,0
20250124,185400,13437235550,38900,38900,38900,38900,0
20250124,185300,13437235550,38900,38900,38900,38900,0
20250124,185200,13437235550,38900,38900,38900,38900,0
20250124,185100,13437235550,38900,38900,38900,38900,0
20250124,185000,13437235550,38900,38900,38900,38900,0
20250124,184900,13437235550,38900,38900,38900,38900,0
20250124,184800,13437235550,38900,38900,38900,38900,0
20250124,184700,13437235550,38900,38900,38900,38900,0
20250124,184600,13437235550,38900,38900,38900,38900,0
20250124,184500,13437235550,38900,38900,38900,38900,0
20250124,184400,13437235550,38900,38900,38900,38900,0
20250124,184300,13437235550,38900,38900,38900,38900,0
20250124,184200,13437235550,38900,38900,38900,38900,0
20250124,184100,13437235550,38900,38900,38900,38900,0
20250124,184000,13437235550,38900,38900,38900,38900,0
20250124,183900,13437235550,38900,38900,38900,38900,0
20250124,183800,13437235550,38900,38900,38900,38900,0
20250124,183700,13437235550,38900,38900,38900,38900,0
20250124,183600,13437235550,38900,38900,38900,38900,0
20250124,183500,13437235550,38900,38900,38900,38900,0
20250124,183400,13437235550,38900,38900,38900,38900,0
20250124,183300,13437235550,38900,38900,38900,38900,0
20250124,183200,13437235550,38900,38900,38900,38900,0
20250124,183100,13437235550,38900,38900,38900,38900,0
20250124,183000,13437235550,38900,38900,38900,38900,0
20250124,182900,13437235550,38900,38900,38900,38900,0
20250124,182800,13437235550,38900,38900,38900,38900,0
20250124,182700,13437235550,38900,38900,38900,38900,0
20250124,182600,13437235550,38900,38900,38900,38900,5661
20250124,182500,13437235550,38900,38900,38900,38900,0
20250124,182400,13437235550,38900,38900,38900,38900,0
20250124,182300,13437235550,38900,38900,38900,38900,0
20250124,182200,13437235550,38900,38900,38900,38900,0
20250124,182100,13437235550,38900,38900,38900,38900,0
20250124,182000,13437235550,38900,38900,38900,38900,0
20250124,181900,13437235550,38900,38900,38900,38900,0
20250124,181800,13437235550,38900,38900,38900,38900,0
20250124,181700,13437235550,38900,38900,38900,38900,0
20250124,181600,13437235550,38900,38900,38900,38900,0
20250124,181500,13437235550,38900,38900,38900,38900,0
20250124,181400,13437235550,38900,38900,38900,38900,0
20250124,181300,13437235550,38900,38900,38900,38900,0
20250124,181200,13437235550,38900,38900,38900,38900,0
20250124,181100,13437235550,38900,38900,38900,38900,0
20250124,181000,13437235550,38900,38900,38900,38900,0
20250124,180900,13437235550,38900,38900,38900,38900,0
20250124,180800,13437235550,38900,38900,38900,38900,0
20250124,180700,13437235550,38900,38900,38900,38900,0
20250124,180600,13437235550,38900,38900,38900,38900,0
20250124,180500,13437235550,38900,38900,38900,38900,0
20250124,180400,13437235550,38900,38900,38900,38900,0
20250124,180300,13437235550,38900,38900,38900,38900,0
20250124,180200,13437235550,38900,38900,38900,38900,0
20250124,180100,13437235550,38900,38900,38900,38900,0
20250124,180000,13437235550,38900,38900,38900,38900,0
20250124,175900,13437235550,38900,38900,38900,38900,0
20250124,175800,13437235550,38900,38900,38900,38900,0
20250124,175700,13437235550,38900,38900,38900,38900,0
20250124,175600,13437235550,38900,38900,38900,38900,5661
20250124,175500,13437235550,38900,38900,38900,38900,0
20250124,175400,13437235550,38900,38900,38900,38900,0
20250124,175300,13437235550,38900,38900,38900,38900,0
20250124,175200,13437235550,38900,38900,38900,38900,0
20250124,175100,13437235550,38900,38900,38900,38900,0
20250124,175000,13437235550,38900,38900,38900,38900,0
20250124,174900,13437235550,38900,38900,38900,38900,0
20250124,174800,13437235550,38900,38900,38900,38900,0
20250124,174700,13437235550,38900,38900,38900,38900,0
20250124,174600,13437235550,38900,38900,38900,38900,0
20250124,174500,13437235550,38900,38900,38900,38900,0
20250124,174400,13437235550,38900,38900,38900,38900,0
20250124,174300,13437235550,38900,38900,38900,38900,0
20250124,174200,13437235550,38900,38900,38900,38900,0
20250124,174100,13437235550,38900,38900,38900,38900,0
20250124,174000,13437235550,38900,38900,38900,38900,0
20250124,173900,13437235550,38900,38900,38900,38900,0
20250124,173800,13437235550,38900,38900,38900,38900,0
20250124,173700,13437235550,38900,38900,38900,38900,0
20250124,173600,13437235550,38900,38900,38900,38900,0
20250124,173500,13437235550,38900,38900,38900,38900,0
20250124,173400,13437235550,38900,38900,38900,38900,0
20250124,173300,13437235550,38900,38900,38900,38900,0
20250124,173200,13437235550,38900,38900,38900,38900,0
20250124,173100,13437235550,38900,38900,38900,38900,0
20250124,173000,13437235550,38900,38900,38900,38900,0
20250124,172900,13437235550,38900,38900,38900,38900,0
20250124,172800,13437235550,38900,38900,38900,38900,0
20250124,172700,13437235550,38900,38900,38900,38900,0
20250124,172600,13437235550,38900,38900,38900,38900,5661
20250124,172500,13437235550,38900,38900,38900,38900,0
20250124,172400,13437235550,38900,38900,38900,38900,0
20250124,172300,13437235550,38900,38900,38900,38900,0
20250124,172200,13437235550,38900,38900,38900,38900,0
20250124,172100,13437235550,38900,38900,38900,38900,0
20250124,172000,13437235550,38900,38900,38900,38900,0
20250124,171900,13437235550,38900,38900,38900,38900,0
20250124,171800,13437235550,38900,38900,38900,38900,0
20250124,171700,13437235550,38900,38900,38900,38900,0
20250124,171600,13437235550,38900,38900,38900,38900,0
20250124,171500,13437235550,38900,38900,38900,38900,0
20250124,171400,13437235550,38900,38900,38900,38900,0
20250124,171300,13437235550,38900,38900,38900,38900,0
20250124,171200,13437235550,38900,38900,38900,38900,0
20250124,171100,13437235550,38900,38900,38900,38900,0
20250124,171000,13437235550,38900,38900,38900,38900,0
20250124,170900,13437235550,38900,38900,38900,38900,0
20250124,170800,13437235550,38900,38900,38900,38900,0
20250124,170700,13437235550,38900,38900,38900,38900,0
20250124,170600,13437235550,38900,38900,38900,38900,0
20250124,170500,13437235550,38900,38900,38900,38900,0
20250124,170400,13437235550,38900,38900,38900,38900,0
20250124,170300,13437235550,38900,38900,38900,38900,0
20250124,170200,13437235550,38900,38900,38900,38900,0
20250124,170100,13437235550,38900,38900,38900,38900,0
20250124,170000,13437235550,38900,38900,38900,38900,0
20250124,165900,13437235550,38900,38900,38900,38900,0
20250124,165800,13437235550,38900,38900,38900,38900,0
20250124,165700,13437235550,38900,38900,38900,38900,0
20250124,165600,13437235550,38900,38900,38900,38900,5661
20250124,165500,13437235550,38900,38900,38900,38900,0
20250124,165400,13437235550,38900,38900,38900,38900,0
20250124,165300,13437235550,38900,38900,38900,38900,0
20250124,165200,13437235550,38900,38900,38900,38900,0
20250124,165100,13437235550,38900,38900,38900,38900,0
20250124,165000,13437235550,38900,38900,38900,38900,0
20250124,164900,13437235550,38900,38900,38900,38900,0
20250124,164800,13437235550,38900,38900,38900,38900,0
20250124,164700,13437235550,38900,38900,38900,38900,0
20250124,164600,13437235550,38900,38900,38900,38900,0
20250124,164500,13437235550,38900,38900,38900,38900,0
20250124,164400,13437235550,38900,38900,38900,38900,0
20250124,164300,13437235550,38900,38900,38900,38900,0
20250124,164200,13437235550,38900,38900,38900,38900,0
20250124,164100,13437235550,38900,38900,38900,38900,0
20250124,164000,13437235550,38900,38900,38900,38900,0
20250124,163900,13437235550,38900,38900,38900,38900,0
20250124,163800,13437235550,38900,38900,38900,38900,0
20250124,163700,13437235550,38900,38900,38900,38900,0
20250124,163600,13437235550,38900,38900,38900,38900,0
20250124,163500,13437235550,38900,38900,38900,38900,0
20250124,163400,13437235550,38900,38900,38900,38900,0
20250124,163300,13437235550,38900,38900,38900,38900,0
20250124,163200,13437235550,38900,38900,38900,38900,0
20250124,163100,13437235550,38900,38900,38900,38900,0
20250124,163000,13437235550,38900,38900,38900,38900,0
20250124,162900,13437235550,38900,38900,38900,38900,0
20250124,162800,13437235550,38900,38900,38900,38900,0
20250124,162700,13437235550,38900,38900,38900,38900,0
20250124,162600,13437235550,38900,38900,38900,38900,5661
20250124,162500,13437235550,38900,38900,38900,38900,0
20250124,162400,13437235550,38900,38900,38900,38900,0
20250124,162300,13437235550,38900,38900,38900,38900,0
20250124,162200,13437235550,38900,38900,38900,38900,0
20250124,162100,13437235550,38900,38900,38900,38900,0
20250124,162000,13437235550,38900,38900,38900,38900,0
20250124,161900,13437235550,38900,38900,38900,38900,0
20250124,161800,13437235550,38900,38900,38900,38900,0
20250124,161700,13437235550,38900,38900,38900,38900,0
20250124,161600,13437235550,38900,38900,38900,38900,0
20250124,161500,13437235550,38900,38900,38900,38900,0
20250124,161400,13437235550,38900,38900,38900,38900,0
20250124,161300,13437235550,38900,38900,38900,38900,0
20250124,161200,13437235550,38900,38900,38900,38900,0
20250124,161100,13437235550,38900,38900,38900,38900,0
20250124,161000,13437235550,38900,38900,38900,38900,0
20250124,160900,13437235550,38900,38900,38900,38900,0
20250124,160800,13437235550,38900,38900,38900,38900,0
20250124,160700,13437235550,38900,38900,38900,38900,0
20250124,160600,13437235550,38900,38900,38900,38900,0
20250124,160500,13437235550,38900,38900,38900,38900,0
20250124,160400,13437235550,38900,38900,38900,38900,0
20250124,160300,13437235550,38900,38900,38900,38900,0
20250124,160200,13437235550,38900,38900,38900,38900,0
20250124,160100,13437235550,38900,38900,38900,38900,0
20250124,160000,13437235550,38900,38900,38900,38900,0
20250124,155900,13437235550,38900,38900,38900,38900,0
20250124,155800,13437235550,38900,38900,38900,38900,0
20250124,155700,13437235550,38900,38900,38900,38900,0
20250124,155600,13437235550,38900,38900,38900,38900,5661
20250124,155500,13437235550,38900,38900,38900,38900,0
20250124,155400,13437235550,38900,38900,38900,38900,0
20250124,155300,13437235550,38900,38900,38900,38900,0
20250124,155200,13437235550,38900,38900,38900,38900,0
20250124,155100,13437235550,38900,38900,38900,38900,0
20250124,155000,13437235550,38900,38900,38900,38900,0
20250124,154900,13437235550,38900,38900,38900,38900,0
20250124,154800,13437235550,38900,38900,38900,38900,0
20250124,154700,13437235550,38900,38900,38900,38900,0
20250124,154600,13437235550,38900,38900,38900,38900,0
20250124,154500,13437235550,38900,38900,38900,38900,0
20250124,154400,13437235550,38900,38900,38900,38900,0
20250124,154300,13437235550,38900,38900,38900,38900,0
20250124,154200,13437235550,38900,38900,38900,38900,0
20250124,154100,13437235550,38900,38900,38900,38900,0
20250124,154000,13437235550,38900,38900,38900,38900,0
20250124,153900,13437235550,38900,38900,38900,38900,0
20250124,153800,13437235550,38900,38900,38900,38900,0
20250124,153700,13437235550,38900,38900,38900,38900,0
20250124,153600,13437235550,38900,38900,38900,38900,0
20250124,153500,13437235550,38900,38900,38900,38900,0
20250124,153400,13437235550,38900,38900,38900,38900,0
20250124,153300,13437235550,38900,38900,38900,38900,0
20250124,153200,13437235550,38900,38900,38900,38900,0
20250124,153100,13437235550,38900,38900,38900,38900,0
20250124,153000,13437235550,38900,38900,38900,38900,5661
20250124,152900,13217022650,38850,38850,38850,38850,0
20250124,152800,13217022650,38850,38850,38850,38850,0
20250124,152700,13217022650,38850,38850,38850,38850,0
20250124,152600,13217022650,38850,38850,38850,38850,0
20250124,152500,13217022650,38850,38850,38850,38850,0
20250124,152400,13217022650,38850,38850,38850,38850,0
20250124,152300,13217022650,38850,38850,38850,38850,0
20250124,152200,13217022650,38850,38850,38850,38850,0
20250124,152100,13217022650,38850,38850,38850,38850,0
20250124,152000,13217022650,38850,38850,38850,38850,0
20250124,151900,13217022650,38850,38900,38950,38850,406
20250124,151800,13201226100,38950,38900,38950,38900,1747
20250124,151700,13133229850,38900,38900,38950,38850,936
20250124,151600,13096823650,38900,38950,38950,38900,750
20250124,151500,13067637250,38950,38850,38950,38850,1217
20250124,151400,13020294350,38850,38900,38900,38850,814
20250124,151300,12988634500,38900,38950,38950,38900,267
20250124,151200,12978245850,39000,38900,39000,38900,924
20250124,151100,12942284100,38900,38950,38950,38900,547
20250124,151000,12921001550,38900,38950,38950,38900,2331
20250124,150900,12830286700,38950,39000,39000,38950,187
20250124,150800,12823001000,39000,38950,39000,38950,440
20250124,150700,12805854500,39000,39000,39100,38950,747
20250124,150600,12776710350,38950,39000,39000,38950,739
20250124,150500,12747896100,39000,39000,39100,39000,759
20250124,150400,12718292600,39050,39050,39100,39000,336
20250124,150300,12705178850,39050,39100,39100,39000,1403
20250124,150200,12650413250,39050,39050,39100,39050,272
20250124,150100,12639791200,39100,39100,39100,39050,276
20250124,150000,12629008200,39050,39050,39100,39050,370
20250124,145900,12614554900,39100,39100,39100,39050,930
20250124,145800,12578198950,39100,39150,39150,39100,478
20250124,145700,12559508100,39150,39150,39150,39100,430
20250124,145600,12542694450,39100,39100,39150,39050,1244
20250124,145500,12494023950,39050,39100,39150,39050,328
20250124,145400,12481195550,39150,39050,39150,39050,965
20250124,145300,12443483500,39100,39100,39150,39050,761
20250124,145200,12413727800,39150,39100,39150,39100,699
20250124,145100,12386395400,39150,39150,39150,39100,527
20250124,145000,12365788550,39100,39100,39150,39050,539
20250124,144900,12344719200,39100,39000,39150,39000,2034
20250124,144800,12265249700,39000,39000,39050,39000,742
20250124,144700,12236306650,39000,39000,39000,38950,1158
20250124,144600,12191155000,39000,39000,39050,39000,498
20250124,144500,12171732450,39000,39000,39050,39000,235
20250124,144400,12162565200,39000,39000,39050,39000,409
20250124,144300,12146607300,39050,39050,39050,39000,315
20250124,144200,12134314150,39050,39050,39050,39000,528
20250124,144100,12113703550,39000,39000,39050,39000,597
20250124,144000,12090398400,39050,39050,39100,39000,620
20250124,143900,12066195500,39050,39050,39100,39000,357
20250124,143800,12052262350,39000,39000,39100,39000,201
20250124,143700,12044421000,39000,39000,39100,39000,708
20250124,143600,12016778300,39050,39050,39100,39050,265
20250124,143500,12006429800,39050,39000,39100,39000,684
20250124,143400,11979722800,39050,39000,39050,39000,116
20250124,143300,11975198700,39000,39050,39050,39000,804
20250124,143200,11943842150,39000,39050,39050,39000,242
20250124,143100,11934403700,39050,39000,39050,39000,429
20250124,143000,11917668100,39050,39050,39050,39000,95
20250124,142900,11913962900,39000,39000,39050,39000,173
20250124,142800,11907214150,39000,39000,39050,38950,797
20250124,142700,11876131850,39050,39050,39050,39000,634
20250124,142600,11851400300,39050,39050,39100,39000,350
20250124,142500,11837736550,39100,39050,39100,39050,1431
20250124,142400,11781835400,39050,39000,39050,38950,336
20250124,142300,11768732150,39000,39000,39050,38950,109
20250124,142200,11764481700,39000,39050,39100,39000,329
20250124,142100,11751638150,39100,39000,39100,39000,239
20250124,142000,11742305100,39000,38950,39200,38900,3512
20250124,141900,11605163750,38950,38900,38950,38900,194
20250124,141800,11597616850,38900,38900,38900,38900,125
20250124,141700,11592754350,38900,38900,38950,38900,220
20250124,141600,11584194450,38900,38950,38950,38900,447
20250124,141500,11566788100,38950,38950,39000,38950,158
20250124,141400,11560633850,39000,39000,39000,38950,207
20250124,141300,11552570800,39000,39000,39000,38950,272
20250124,141200,11541969050,38950,38950,39000,38950,342
20250124,141100,11528646800,38950,38900,39000,38900,566
20250124,141000,11506606350,38850,38850,38900,38850,191
20250124,140900,11499185700,38900,38850,38900,38850,125
20250124,140800,11494327400,38900,38900,38900,38850,316
20250124,140700,11482043350,38850,38900,38900,38850,219
20250124,140600,11473533650,38850,38850,38900,38850,337
20250124,140500,11460430600,38850,38850,38850,38850,211
20250124,140400,11452233250,38900,38850,38900,38850,164
20250124,140300,11445859450,38850,38850,38900,38850,196
20250124,140200,11438244550,38900,38900,38900,38850,232
20250124,140100,11429230900,38850,38900,38900,38850,223
20250124,140000,11420567100,38850,38800,38900,38800,181
20250124,135900,11413537550,38950,38900,39000,38800,3910
20250124,135800,11261605100,38900,38900,39000,38900,394
20250124,135700,11246278150,38950,38950,39000,38900,229
20250124,135600,11237366450,38950,38950,38950,38950,210
20250124,135500,11229186950,38950,38950,39000,38950,139
20250124,135400,11223772800,38950,38900,39000,38900,327
20250124,135300,11211037100,39000,38950,39000,38900,130
20250124,135200,11205977650,38950,38900,38950,38900,247
20250124,135100,11196365300,38950,38950,38950,38850,386
20250124,135000,11181354050,38950,38950,39000,38900,302
20250124,134900,11169594650,39000,38950,39000,38950,376
20250124,134800,11154945250,39000,38950,39000,38950,118
20250124,134700,11150348500,39000,38900,39000,38900,381
20250124,134600,11135515500,38900,38900,38900,38900,239
20250124,134500,11126218400,38900,38900,38950,38900,407
20250124,134400,11110385700,38950,38950,38950,38900,104
20250124,134300,11106339900,38950,38850,38950,38850,120
20250124,134200,11101673150,38850,38850,38950,38850,188
20250124,134100,11094368150,38850,38900,38900,38850,439
20250124,134000,11077294850,38900,38950,38950,38900,173
20250124,133900,11070564650,38900,39000,39000,38900,197
20250124,133800,11062891800,38950,39000,39050,38900,253
20250124,133700,11053038750,39000,38900,39000,38900,831
20250124,133600,11020641900,38900,38850,38950,38850,252
20250124,133500,11010832900,38850,38850,38900,38850,423
20250124,133400,10994393650,38850,38800,38900,38800,165
20250124,133300,10987988000,38800,38800,38850,38800,216
20250124,133200,10979605000,38800,38800,38850,38800,119
20250124,133100,10974987700,38900,38900,38900,38800,391
20250124,133000,10959798950,38900,38800,38900,38800,411
20250124,132900,10943838850,38750,38750,38800,38750,172
20250124,132800,10937173600,38750,38900,38900,38750,954
20250124,132700,10900166700,38850,38850,38900,38850,510
20250124,132600,10880350500,38850,38850,38900,38850,223
20250124,132500,10871685800,38850,38800,38900,38800,203
20250124,132400,10863804200,38800,38850,38850,38800,214
20250124,132300,10855497600,38800,38850,38900,38800,89
20250124,132200,10852043750,38800,38800,38900,38800,255
20250124,132100,10842148750,38900,38800,38900,38800,208
20250124,132000,10834073250,38800,38800,38850,38800,206
20250124,131900,10826075300,38800,38800,38850,38800,217
20250124,131800,10817655400,38800,38800,38850,38800,183
20250124,131700,10810554650,38800,38750,38850,38750,232
20250124,131600,10801555050,38800,38900,38950,38750,2642
20250124,131500,10698907650,38950,38900,39000,38900,201
20250124,131400,10691087050,39000,38900,39000,38900,220
20250124,131300,10682515000,39000,39000,39000,38900,231
20250124,131200,10673521300,38950,38950,39000,38950,318
20250124,131100,10661133050,38950,38950,39000,38950,569
20250124,131000,10638970000,38950,39000,39050,38950,2057
20250124,130900,10558778800,39050,39000,39050,39000,347
20250124,130800,10545235000,39000,39100,39100,39000,151
20250124,130700,10539345550,39100,39050,39100,39000,631
20250124,130600,10514708950,39050,39000,39050,39000,209
20250124,130500,10506555900,39000,39050,39050,39000,273
20250124,130400,10495903150,39000,39000,39050,39000,432
20250124,130300,10479052700,39050,39050,39100,39000,432
20250124,130200,10462189700,39050,39050,39050,39050,389
20250124,130100,10446999250,39000,39050,39100,39000,671
20250124,130000,10420798100,39050,39050,39100,39050,206
20250124,125900,10412748250,39050,39050,39100,39050,550
20250124,125800,10391270300,39050,39050,39100,39050,120
20250124,125700,10386584250,39050,39050,39100,39000,199
20250124,125600,10378813600,39050,39050,39050,39000,1536
20250124,125500,10318834800,39000,39050,39100,39000,1695
20250124,125400,10252636650,39100,39050,39100,39050,521
20250124,125300,10232279550,39050,39000,39050,39000,3200
20250124,125200,10107384150,38950,38950,39000,38950,810
20250124,125100,10075809550,38950,38900,38950,38850,796
20250124,125000,10044817600,38900,38850,38900,38850,266
20250124,124900,10034476700,38850,38850,38900,38850,114
20250124,124800,10030046300,38900,38900,38950,38900,934
20250124,124700,9993711800,38850,38900,38900,38850,396
20250124,124600,9978313850,38900,38850,38900,38850,846
20250124,124500,9945427200,38800,38800,38850,38800,251
20250124,124400,9935682950,38850,38850,38850,38800,121
20250124,124300,9930985350,38800,38850,38850,38800,265
20250124,124200,9920701500,38850,38800,38850,38800,162
20250124,124100,9914415200,38800,38850,38850,38800,166
20250124,124000,9907972250,38800,38800,38850,38800,216
20250124,123900,9899591200,38850,38750,38850,38750,1977
20250124,123800,9822881650,38750,38750,38750,38700,359
20250124,123700,9808981150,38700,38700,38700,38700,97
20250124,123600,9805227250,38700,38650,38700,38600,241
20250124,123500,9795908200,38650,38750,38750,38600,218
20250124,123400,9787474550,38650,38700,38750,38650,1375
20250124,123300,9734279750,38700,38750,38750,38700,184
20250124,123200,9727156850,38700,38750,38750,38700,319
20250124,123100,9714798850,38750,38750,38800,38750,335
20250124,123000,9701817550,38750,38800,38850,38750,134
20250124,122900,9696619100,38800,38800,38800,38800,358
20250124,122800,9682728700,38800,38850,38850,38800,137
20250124,122700,9677413000,38800,38800,38800,38800,168
20250124,122600,9670894600,38850,38800,38850,38750,143
20250124,122500,9665347400,38800,38800,38800,38750,71
20250124,122400,9662595800,38750,38750,38800,38750,221
20250124,122300,9654030100,38750,38800,38800,38750,234
20250124,122200,9644954200,38800,38750,38850,38700,276
20250124,122100,9634246100,38700,38700,38850,38700,240
20250124,122000,9624940800,38700,38750,38750,38700,130
20250124,121900,9619907300,38750,38800,38800,38750,101
20250124,121800,9615992550,38800,38750,38800,38750,84
20250124,121700,9612737500,38750,38800,38850,38750,747
20250124,121600,9583778500,38800,38700,38850,38700,11304
20250124,121500,9146257800,38700,38650,38700,38650,183
20250124,121400,9139183600,38650,38700,38700,38650,172
20250124,121300,9132534750,38700,38600,38700,38600,719
20250124,121200,9104762150,38600,38600,38650,38600,394
20250124,121100,9089537950,38650,38600,38650,38600,137
20250124,121000,9084249650,38600,38600,38650,38550,95
20250124,120900,9080585550,38600,38550,38650,38550,115
20250124,120800,9076147500,38600,38600,38600,38500,298
20250124,120700,9064656150,38550,38600,38650,38550,4232
20250124,120600,8901474350,38600,38600,38600,38550,142
20250124,120500,8895993800,38650,38550,38650,38550,1395
20250124,120400,8842148600,38550,38550,38600,38550,154
20250124,120300,8836211150,38600,38600,38600,38550,125
20250124,120200,8831390000,38550,38550,38600,38550,145
20250124,120100,8825799050,38600,38550,38600,38550,242
20250124,120000,8816469350,38600,38600,38600,38550,160
20250124,115900,8810300750,38550,38550,38600,38550,662
20250124,115800,8784779100,38600,38550,38600,38550,222
20250124,115700,8776217150,38550,38550,38550,38500,285
20250124,115600,8765232150,38550,38550,38550,38500,516
20250124,115500,8745343600,38550,38500,38550,38500,1305
20250124,115400,8695044100,38500,38500,38550,38500,291
20250124,115300,8683834550,38500,38550,38550,38500,128
20250124,115200,8678905850,38550,38550,38550,38500,654
20250124,115100,8653713350,38550,38550,38550,38500,122
20250124,115000,8649010900,38500,38550,38600,38500,136
20250124,114900,8643774550,38600,38500,38600,38500,136
20250124,114800,8638534400,38600,38500,38600,38500,184
20250124,114700,8631449700,38500,38600,38600,38500,5577
20250124,114600,8416428350,38600,38650,38650,38600,98
20250124,114500,8412645450,38600,38650,38650,38600,346
20250124,114400,8399286800,38650,38600,38650,38600,66
20250124,114300,8396739150,38650,38600,38650,38600,160
20250124,114200,8390562750,38650,38650,38650,38600,95
20250124,114100,8386895400,38650,38650,38700,38650,603
20250124,114000,8363588250,38700,38700,38700,38650,104
20250124,113900,8359567950,38650,38600,38700,38600,235
20250124,113800,8350491350,38600,38700,38750,38600,1132
20250124,113700,8306726950,38700,38650,38700,38600,800
20250124,113600,8275805100,38650,38650,38700,38650,255
20250124,113500,8265949250,38600,38600,38700,38600,654
20250124,113400,8240701450,38650,38700,38700,38600,244
20250124,113300,8231274550,38600,38650,38750,38600,3012
20250124,113200,8114787750,38650,38650,38650,38600,162
20250124,113100,8108531250,38650,38700,38700,38650,158
20250124,113000,8102421050,38650,38650,38700,38600,395
20250124,112900,8087157100,38650,38600,38650,38550,737
20250124,112800,8058709950,38600,38600,38650,38600,73
20250124,112700,8055892000,38600,38650,38650,38550,631
20250124,112600,8031536950,38650,38700,38700,38600,628
20250124,112500,8007267500,38700,38600,38700,38600,264
20250124,112400,7997070300,38650,38650,38650,38600,218
20250124,112300,7988649200,38650,38600,38650,38550,1347
20250124,112200,7936677900,38550,38550,38600,38550,681
20250124,112100,7910403100,38600,38550,38600,38550,240
20250124,112000,7901150300,38600,38550,38600,38550,1343
20250124,111900,7849374900,38600,38600,38600,38550,224
20250124,111800,7840736000,38600,38550,38600,38550,401
20250124,111700,7825269650,38600,38600,38600,38550,1390
20250124,111600,7771670050,38600,38600,38600,38550,453
20250124,111500,7754187500,38550,38550,38600,38550,320
20250124,111400,7741850500,38550,38550,38600,38550,343
20250124,111300,7728627050,38600,38600,38600,38500,3028
20250124,111200,7611838000,38650,38700,38700,38550,3000
20250124,111100,7495978100,38650,38700,38700,38650,340
20250124,111000,7482831000,38700,38650,38700,38650,93
20250124,110900,7479235300,38700,38700,38700,38650,480
20250124,110800,7460681350,38650,38700,38750,38650,2008
20250124,110700,7382976700,38700,38700,38750,38700,506
20250124,110600,7363393300,38750,38650,38750,38650,370
20250124,110500,7349079500,38700,38700,38750,38650,1580
20250124,110400,7287958700,38750,38700,38750,38700,390
20250124,110300,7272862750,38750,38700,38800,38700,248
20250124,110200,7263258600,38700,38700,38850,38650,2709
20250124,110100,7158369550,38850,38700,38850,38700,1171
20250124,110000,7113014150,38800,38700,38800,38650,239
20250124,105900,7103762350,38700,38800,38800,38650,5823
20250124,105800,6878274800,38800,38800,38800,38800,129
20250124,105700,6873269600,38850,38850,38850,38800,742
20250124,105600,6844475750,38850,38900,38950,38800,569
20250124,105500,6822372150,38950,38900,39000,38850,190
20250124,105400,6814989550,38950,38800,39000,38750,1457
20250124,105300,6758443700,38750,38700,38800,38700,852
20250124,105200,6725458600,38700,38900,38900,38700,6006
20250124,105100,6492350450,38900,38900,38950,38900,389
20250124,105000,6477215350,38900,39100,39100,38900,2466
20250124,104900,6381201600,39050,39050,39100,39050,84
20250124,104800,6377920550,39050,39100,39100,39000,189
20250124,104700,6370542250,39000,39000,39100,38950,750
20250124,104600,6341288600,39000,39000,39050,39000,103
20250124,104500,6337270600,39000,39000,39050,38900,981
20250124,104400,6299021200,39000,39000,39000,38950,1146
20250124,104300,6254372700,39000,39000,39050,39000,135
20250124,104200,6249106100,39050,39000,39050,39000,215
20250124,104100,6240719450,39000,39000,39050,38950,1222
20250124,104000,6193067050,39000,38900,39000,38900,857
20250124,103900,6159692050,38900,38900,38950,38900,294
20250124,103800,6148252600,38950,39000,39000,38900,237
20250124,103700,6139021900,39000,39050,39050,38950,339
20250124,103600,6125812350,39050,39050,39050,39050,16
20250124,103500,6125187550,39050,39200,39200,39000,3559
20250124,103400,5986175550,39150,39200,39200,39150,282
20250124,103300,5975133150,39200,39150,39200,39150,1733
20250124,103200,5907285300,39150,39100,39150,39100,374
20250124,103100,5892661800,39100,39050,39150,39050,178
20250124,103000,5885702150,39100,39050,39100,39050,47
20250124,102900,5883864500,39100,39100,39100,39050,336
20250124,102800,5870727500,39150,39100,39150,39100,290
20250124,102700,5859387800,39150,39100,39150,39100,1112
20250124,102600,5815898900,39100,39150,39150,39100,476
20250124,102500,5797286050,39150,39100,39150,39100,239
20250124,102400,5787934150,39100,39100,39150,39100,196
20250124,102300,5780269300,39100,39150,39150,39100,193
20250124,102200,5772720150,39100,39150,39200,39100,1202
20250124,102100,5725664750,39200,39150,39200,39150,188
20250124,102000,5718299750,39200,39200,39200,39150,155
20250124,101900,5712227400,39200,39150,39200,39150,35
20250124,101800,5710855850,39200,39150,39200,39150,391
20250124,101700,5695538150,39150,39200,39200,39150,36
20250124,101600,5694127350,39150,39250,39250,39150,206
20250124,101500,5686055150,39250,39200,39250,39200,143
20250124,101400,5680442450,39250,39200,39250,39150,600
20250124,101300,5656921100,39200,39250,39250,39200,81
20250124,101200,5653743600,39250,39200,39250,39200,432
20250124,101100,5636802350,39200,39200,39250,39200,483
20250124,101000,5617868350,39200,39200,39200,39150,91
20250124,100900,5614303450,39200,39200,39200,39150,221
20250124,100800,5605643550,39200,39200,39200,39150,180
20250124,100700,5598594300,39200,39100,39200,39100,2241
20250124,100600,5510833100,39100,39100,39100,39050,127
20250124,100500,5505867700,39100,39100,39100,39050,52
20250124,100400,5503835800,39100,39050,39100,39050,212
20250124,100300,5495553850,39100,39100,39100,39050,338
20250124,100200,5482342750,39050,39050,39050,39050,39
20250124,100100,5480819800,39050,39100,39100,39050,425
20250124,100000,5464221450,39100,39050,39100,38950,216
20250124,095900,5455788650,38950,39050,39100,38950,403
20250124,095800,5440079500,39050,39000,39050,38900,104
20250124,095700,5436022850,39000,39000,39000,38900,535
20250124,095600,5415175250,38900,39000,39000,38850,910
20250124,095500,5379744500,38950,39000,39050,38950,717
20250124,095400,5351781350,39000,39100,39100,39000,3983
20250124,095300,5196405400,39050,39100,39100,39050,1824
20250124,095200,5125104400,39150,39150,39200,39100,291
20250124,095100,5113706550,39200,39200,39200,39100,154
20250124,095000,5107679500,39150,39200,39250,39100,395
20250124,094900,5092213600,39150,39150,39200,39100,1511
20250124,094800,5033095300,39150,39050,39200,39050,1269
20250124,094700,4983459600,39050,39050,39100,39050,469
20250124,094600,4965142450,39100,39150,39150,39050,1462
20250124,094500,4907916350,39150,39050,39200,39050,781
20250124,094400,4877357450,39100,39050,39100,39000,535
20250124,094300,4856452700,39050,39100,39100,39050,625
20250124,094200,4832043050,39050,39100,39100,39050,202
20250124,094100,4824152100,39050,39000,39050,38950,1265
20250124,094000,4774789100,39000,38900,39000,38850,4647
20250124,093900,4594011600,38900,38900,38900,38850,1256
20250124,093800,4545205750,38950,39000,39000,38950,386
20250124,093700,4530168550,39000,38950,39000,38850,2072
20250124,093600,4449449950,38950,38950,39000,38900,1331
20250124,093500,4397621050,38950,38750,39000,38750,2732
20250124,093400,4291404100,38800,38650,38800,38650,744
20250124,093300,4262593500,38700,38350,38700,38350,1922
20250124,093200,4188486650,38350,38350,38400,38250,5053
20250124,093100,3995010750,38350,38250,38400,38200,4091
20250124,093000,3838244550,38250,38050,38300,38050,4416
20250124,092900,3669753850,38050,38050,38100,38000,2352
20250124,092800,3580258950,38050,38250,38300,38050,10929
20250124,092700,3163369100,38250,38350,38350,38250,3460
20250124,092600,3030907850,38400,38350,38400,38300,2745
20250124,092500,2925639400,38350,38550,38550,38300,11350
20250124,092400,2489392350,38550,38600,38650,38500,4131
20250124,092300,2330079800,38650,38900,38900,38600,12605
20250124,092200,1841182550,38900,38900,39000,38850,538
20250124,092100,1820238700,38850,39050,39050,38850,2501
20250124,092000,1722881450,39000,39000,39050,39000,484
20250124,091900,1703999650,38950,38900,39000,38900,343
20250124,091800,1690639400,38850,38950,39000,38850,1772
20250124,091700,1621679000,38950,38850,38950,38800,1072
20250124,091600,1580003600,38850,38850,38900,38800,3796
20250124,091500,1432562800,38900,39000,39050,38850,5681
20250124,091400,1211021900,39000,39000,39050,38950,2163
20250124,091300,1126666950,39050,39300,39350,39000,2549
20250124,091200,1026904300,39250,39300,39500,39250,1772
20250124,091100,957108600,39300,39350,39350,39300,363
20250124,091000,942837050,39400,39250,39400,39100,2050
20250124,090900,862449100,39250,39300,39400,39200,2880
20250124,090800,749386550,39300,39350,39400,39250,1706
20250124,090700,682355350,39350,39400,39450,39350,779
20250124,090600,651682950,39450,39500,39600,39450,783
20250124,090500,620769600,39500,39650,39650,39500,310
20250124,090400,608514700,39650,39300,39700,39250,887
20250124,090300,573563700,39400,39650,39700,39300,5381
20250124,090200,361040100,39600,39550,39650,39450,2418
20250124,090100,265582900,39650,39550,39650,39450,1245
20250124,090000,216440950,39450,39700,39750,39450,5461
Reference in New Issue Copy Permalink