ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101930/min/candle-20250108.csv

674 lines
35 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
20250108,201100,1693526850,30100,30100,30100,30100,475
20250108,201000,1693526850,30100,30100,30100,30100,0
20250108,200900,1693526850,30100,30100,30100,30100,0
20250108,200800,1693526850,30100,30100,30100,30100,0
20250108,200700,1693526850,30100,30100,30100,30100,0
20250108,200600,1693526850,30100,30100,30100,30100,0
20250108,200500,1693526850,30100,30100,30100,30100,0
20250108,200400,1693526850,30100,30100,30100,30100,0
20250108,200300,1693526850,30100,30100,30100,30100,0
20250108,200200,1693526850,30100,30100,30100,30100,0
20250108,200100,1693526850,30100,30100,30100,30100,0
20250108,200000,1693526850,30100,30100,30100,30100,0
20250108,195900,1693526850,30100,30100,30100,30100,0
20250108,195800,1693526850,30100,30100,30100,30100,0
20250108,195700,1693526850,30100,30100,30100,30100,0
20250108,195600,1693526850,30100,30100,30100,30100,0
20250108,195500,1693526850,30100,30100,30100,30100,0
20250108,195400,1693526850,30100,30100,30100,30100,0
20250108,195300,1693526850,30100,30100,30100,30100,0
20250108,195200,1693526850,30100,30100,30100,30100,0
20250108,195100,1693526850,30100,30100,30100,30100,0
20250108,195000,1693526850,30100,30100,30100,30100,0
20250108,194900,1693526850,30100,30100,30100,30100,0
20250108,194800,1693526850,30100,30100,30100,30100,0
20250108,194700,1693526850,30100,30100,30100,30100,0
20250108,194600,1693526850,30100,30100,30100,30100,0
20250108,194500,1693526850,30100,30100,30100,30100,0
20250108,194400,1693526850,30100,30100,30100,30100,0
20250108,194300,1693526850,30100,30100,30100,30100,0
20250108,194200,1693526850,30100,30100,30100,30100,0
20250108,194100,1693526850,30100,30100,30100,30100,475
20250108,194000,1693526850,30100,30100,30100,30100,0
20250108,193900,1693526850,30100,30100,30100,30100,0
20250108,193800,1693526850,30100,30100,30100,30100,0
20250108,193700,1693526850,30100,30100,30100,30100,0
20250108,193600,1693526850,30100,30100,30100,30100,0
20250108,193500,1693526850,30100,30100,30100,30100,0
20250108,193400,1693526850,30100,30100,30100,30100,0
20250108,193300,1693526850,30100,30100,30100,30100,0
20250108,193200,1693526850,30100,30100,30100,30100,0
20250108,193100,1693526850,30100,30100,30100,30100,0
20250108,193000,1693526850,30100,30100,30100,30100,0
20250108,192900,1693526850,30100,30100,30100,30100,0
20250108,192800,1693526850,30100,30100,30100,30100,0
20250108,192700,1693526850,30100,30100,30100,30100,0
20250108,192600,1693526850,30100,30100,30100,30100,0
20250108,192500,1693526850,30100,30100,30100,30100,0
20250108,192400,1693526850,30100,30100,30100,30100,0
20250108,192300,1693526850,30100,30100,30100,30100,0
20250108,192200,1693526850,30100,30100,30100,30100,0
20250108,192100,1693526850,30100,30100,30100,30100,0
20250108,192000,1693526850,30100,30100,30100,30100,0
20250108,191900,1693526850,30100,30100,30100,30100,0
20250108,191800,1693526850,30100,30100,30100,30100,0
20250108,191700,1693526850,30100,30100,30100,30100,0
20250108,191600,1693526850,30100,30100,30100,30100,0
20250108,191500,1693526850,30100,30100,30100,30100,0
20250108,191400,1693526850,30100,30100,30100,30100,0
20250108,191300,1693526850,30100,30100,30100,30100,0
20250108,191200,1693526850,30100,30100,30100,30100,0
20250108,191100,1693526850,30100,30100,30100,30100,475
20250108,191000,1693526850,30100,30100,30100,30100,0
20250108,190900,1693526850,30100,30100,30100,30100,0
20250108,190800,1693526850,30100,30100,30100,30100,0
20250108,190700,1693526850,30100,30100,30100,30100,0
20250108,190600,1693526850,30100,30100,30100,30100,0
20250108,190500,1693526850,30100,30100,30100,30100,0
20250108,190400,1693526850,30100,30100,30100,30100,0
20250108,190300,1693526850,30100,30100,30100,30100,0
20250108,190200,1693526850,30100,30100,30100,30100,0
20250108,190100,1693526850,30100,30100,30100,30100,0
20250108,190000,1693526850,30100,30100,30100,30100,0
20250108,185900,1693526850,30100,30100,30100,30100,0
20250108,185800,1693526850,30100,30100,30100,30100,0
20250108,185700,1693526850,30100,30100,30100,30100,0
20250108,185600,1693526850,30100,30100,30100,30100,0
20250108,185500,1693526850,30100,30100,30100,30100,0
20250108,185400,1693526850,30100,30100,30100,30100,0
20250108,185300,1693526850,30100,30100,30100,30100,0
20250108,185200,1693526850,30100,30100,30100,30100,0
20250108,185100,1693526850,30100,30100,30100,30100,0
20250108,185000,1693526850,30100,30100,30100,30100,0
20250108,184900,1693526850,30100,30100,30100,30100,0
20250108,184800,1693526850,30100,30100,30100,30100,0
20250108,184700,1693526850,30100,30100,30100,30100,0
20250108,184600,1693526850,30100,30100,30100,30100,0
20250108,184500,1693526850,30100,30100,30100,30100,0
20250108,184400,1693526850,30100,30100,30100,30100,0
20250108,184300,1693526850,30100,30100,30100,30100,0
20250108,184200,1693526850,30100,30100,30100,30100,0
20250108,184100,1693526850,30100,30100,30100,30100,475
20250108,184000,1693526850,30100,30100,30100,30100,0
20250108,183900,1693526850,30100,30100,30100,30100,0
20250108,183800,1693526850,30100,30100,30100,30100,0
20250108,183700,1693526850,30100,30100,30100,30100,0
20250108,183600,1693526850,30100,30100,30100,30100,0
20250108,183500,1693526850,30100,30100,30100,30100,0
20250108,183400,1693526850,30100,30100,30100,30100,0
20250108,183300,1693526850,30100,30100,30100,30100,0
20250108,183200,1693526850,30100,30100,30100,30100,0
20250108,183100,1693526850,30100,30100,30100,30100,0
20250108,183000,1693526850,30100,30100,30100,30100,0
20250108,182900,1693526850,30100,30100,30100,30100,0
20250108,182800,1693526850,30100,30100,30100,30100,0
20250108,182700,1693526850,30100,30100,30100,30100,0
20250108,182600,1693526850,30100,30100,30100,30100,0
20250108,182500,1693526850,30100,30100,30100,30100,0
20250108,182400,1693526850,30100,30100,30100,30100,0
20250108,182300,1693526850,30100,30100,30100,30100,0
20250108,182200,1693526850,30100,30100,30100,30100,0
20250108,182100,1693526850,30100,30100,30100,30100,0
20250108,182000,1693526850,30100,30100,30100,30100,0
20250108,181900,1693526850,30100,30100,30100,30100,0
20250108,181800,1693526850,30100,30100,30100,30100,0
20250108,181700,1693526850,30100,30100,30100,30100,0
20250108,181600,1693526850,30100,30100,30100,30100,0
20250108,181500,1693526850,30100,30100,30100,30100,0
20250108,181400,1693526850,30100,30100,30100,30100,0
20250108,181300,1693526850,30100,30100,30100,30100,0
20250108,181200,1693526850,30100,30100,30100,30100,0
20250108,181100,1693526850,30100,30100,30100,30100,475
20250108,181000,1693526850,30100,30100,30100,30100,0
20250108,180900,1693526850,30100,30100,30100,30100,0
20250108,180800,1693526850,30100,30100,30100,30100,0
20250108,180700,1693526850,30100,30100,30100,30100,0
20250108,180600,1693526850,30100,30100,30100,30100,0
20250108,180500,1693526850,30100,30100,30100,30100,0
20250108,180400,1693526850,30100,30100,30100,30100,0
20250108,180300,1693526850,30100,30100,30100,30100,0
20250108,180200,1693526850,30100,30100,30100,30100,0
20250108,180100,1693526850,30100,30100,30100,30100,0
20250108,180000,1693526850,30100,30100,30100,30100,0
20250108,175900,1693526850,30100,30100,30100,30100,0
20250108,175800,1693526850,30100,30100,30100,30100,0
20250108,175700,1693526850,30100,30100,30100,30100,0
20250108,175600,1693526850,30100,30100,30100,30100,0
20250108,175500,1693526850,30100,30100,30100,30100,0
20250108,175400,1693526850,30100,30100,30100,30100,0
20250108,175300,1693526850,30100,30100,30100,30100,0
20250108,175200,1693526850,30100,30100,30100,30100,0
20250108,175100,1693526850,30100,30100,30100,30100,0
20250108,175000,1693526850,30100,30100,30100,30100,0
20250108,174900,1693526850,30100,30100,30100,30100,0
20250108,174800,1693526850,30100,30100,30100,30100,0
20250108,174700,1693526850,30100,30100,30100,30100,0
20250108,174600,1693526850,30100,30100,30100,30100,0
20250108,174500,1693526850,30100,30100,30100,30100,0
20250108,174400,1693526850,30100,30100,30100,30100,0
20250108,174300,1693526850,30100,30100,30100,30100,0
20250108,174200,1693526850,30100,30100,30100,30100,0
20250108,174100,1693526850,30100,30100,30100,30100,475
20250108,174000,1693526850,30100,30100,30100,30100,0
20250108,173900,1693526850,30100,30100,30100,30100,0
20250108,173800,1693526850,30100,30100,30100,30100,0
20250108,173700,1693526850,30100,30100,30100,30100,0
20250108,173600,1693526850,30100,30100,30100,30100,0
20250108,173500,1693526850,30100,30100,30100,30100,0
20250108,173400,1693526850,30100,30100,30100,30100,0
20250108,173300,1693526850,30100,30100,30100,30100,0
20250108,173200,1693526850,30100,30100,30100,30100,0
20250108,173100,1693526850,30100,30100,30100,30100,0
20250108,173000,1693526850,30100,30100,30100,30100,0
20250108,172900,1693526850,30100,30100,30100,30100,0
20250108,172800,1693526850,30100,30100,30100,30100,0
20250108,172700,1693526850,30100,30100,30100,30100,0
20250108,172600,1693526850,30100,30100,30100,30100,0
20250108,172500,1693526850,30100,30100,30100,30100,0
20250108,172400,1693526850,30100,30100,30100,30100,0
20250108,172300,1693526850,30100,30100,30100,30100,0
20250108,172200,1693526850,30100,30100,30100,30100,0
20250108,172100,1693526850,30100,30100,30100,30100,0
20250108,172000,1693526850,30100,30100,30100,30100,0
20250108,171900,1693526850,30100,30100,30100,30100,0
20250108,171800,1693526850,30100,30100,30100,30100,0
20250108,171700,1693526850,30100,30100,30100,30100,0
20250108,171600,1693526850,30100,30100,30100,30100,0
20250108,171500,1693526850,30100,30100,30100,30100,0
20250108,171400,1693526850,30100,30100,30100,30100,0
20250108,171300,1693526850,30100,30100,30100,30100,0
20250108,171200,1693526850,30100,30100,30100,30100,0
20250108,171100,1693526850,30100,30100,30100,30100,475
20250108,171000,1693526850,30100,30100,30100,30100,0
20250108,170900,1693526850,30100,30100,30100,30100,0
20250108,170800,1693526850,30100,30100,30100,30100,0
20250108,170700,1693526850,30100,30100,30100,30100,0
20250108,170600,1693526850,30100,30100,30100,30100,0
20250108,170500,1693526850,30100,30100,30100,30100,0
20250108,170400,1693526850,30100,30100,30100,30100,0
20250108,170300,1693526850,30100,30100,30100,30100,0
20250108,170200,1693526850,30100,30100,30100,30100,0
20250108,170100,1693526850,30100,30100,30100,30100,0
20250108,170000,1693526850,30100,30100,30100,30100,0
20250108,165900,1693526850,30100,30100,30100,30100,0
20250108,165800,1693526850,30100,30100,30100,30100,0
20250108,165700,1693526850,30100,30100,30100,30100,0
20250108,165600,1693526850,30100,30100,30100,30100,0
20250108,165500,1693526850,30100,30100,30100,30100,0
20250108,165400,1693526850,30100,30100,30100,30100,0
20250108,165300,1693526850,30100,30100,30100,30100,0
20250108,165200,1693526850,30100,30100,30100,30100,0
20250108,165100,1693526850,30100,30100,30100,30100,0
20250108,165000,1693526850,30100,30100,30100,30100,0
20250108,164900,1693526850,30100,30100,30100,30100,0
20250108,164800,1693526850,30100,30100,30100,30100,0
20250108,164700,1693526850,30100,30100,30100,30100,0
20250108,164600,1693526850,30100,30100,30100,30100,0
20250108,164500,1693526850,30100,30100,30100,30100,0
20250108,164400,1693526850,30100,30100,30100,30100,0
20250108,164300,1693526850,30100,30100,30100,30100,0
20250108,164200,1693526850,30100,30100,30100,30100,0
20250108,164100,1693526850,30100,30100,30100,30100,475
20250108,164000,1693526850,30100,30100,30100,30100,0
20250108,163900,1693526850,30100,30100,30100,30100,0
20250108,163800,1693526850,30100,30100,30100,30100,0
20250108,163700,1693526850,30100,30100,30100,30100,0
20250108,163600,1693526850,30100,30100,30100,30100,0
20250108,163500,1693526850,30100,30100,30100,30100,0
20250108,163400,1693526850,30100,30100,30100,30100,0
20250108,163300,1693526850,30100,30100,30100,30100,0
20250108,163200,1693526850,30100,30100,30100,30100,0
20250108,163100,1693526850,30100,30100,30100,30100,0
20250108,163000,1693526850,30100,30100,30100,30100,0
20250108,162900,1693526850,30100,30100,30100,30100,0
20250108,162800,1693526850,30100,30100,30100,30100,0
20250108,162700,1693526850,30100,30100,30100,30100,0
20250108,162600,1693526850,30100,30100,30100,30100,0
20250108,162500,1693526850,30100,30100,30100,30100,0
20250108,162400,1693526850,30100,30100,30100,30100,0
20250108,162300,1693526850,30100,30100,30100,30100,0
20250108,162200,1693526850,30100,30100,30100,30100,0
20250108,162100,1693526850,30100,30100,30100,30100,0
20250108,162000,1693526850,30100,30100,30100,30100,0
20250108,161900,1693526850,30100,30100,30100,30100,0
20250108,161800,1693526850,30100,30100,30100,30100,0
20250108,161700,1693526850,30100,30100,30100,30100,0
20250108,161600,1693526850,30100,30100,30100,30100,0
20250108,161500,1693526850,30100,30100,30100,30100,0
20250108,161400,1693526850,30100,30100,30100,30100,0
20250108,161300,1693526850,30100,30100,30100,30100,0
20250108,161200,1693526850,30100,30100,30100,30100,0
20250108,161100,1693526850,30100,30100,30100,30100,475
20250108,161000,1693526850,30100,30100,30100,30100,0
20250108,160900,1693526850,30100,30100,30100,30100,0
20250108,160800,1693526850,30100,30100,30100,30100,0
20250108,160700,1693526850,30100,30100,30100,30100,0
20250108,160600,1693526850,30100,30100,30100,30100,0
20250108,160500,1693526850,30100,30100,30100,30100,0
20250108,160400,1693526850,30100,30100,30100,30100,0
20250108,160300,1693526850,30100,30100,30100,30100,0
20250108,160200,1693526850,30100,30100,30100,30100,0
20250108,160100,1693526850,30100,30100,30100,30100,0
20250108,160000,1693526850,30100,30100,30100,30100,0
20250108,155900,1693526850,30100,30100,30100,30100,0
20250108,155800,1693526850,30100,30100,30100,30100,0
20250108,155700,1693526850,30100,30100,30100,30100,0
20250108,155600,1693526850,30100,30100,30100,30100,0
20250108,155500,1693526850,30100,30100,30100,30100,0
20250108,155400,1693526850,30100,30100,30100,30100,0
20250108,155300,1693526850,30100,30100,30100,30100,0
20250108,155200,1693526850,30100,30100,30100,30100,0
20250108,155100,1693526850,30100,30100,30100,30100,0
20250108,155000,1693526850,30100,30100,30100,30100,0
20250108,154900,1693526850,30100,30100,30100,30100,0
20250108,154800,1693526850,30100,30100,30100,30100,0
20250108,154700,1693526850,30100,30100,30100,30100,0
20250108,154600,1693526850,30100,30100,30100,30100,0
20250108,154500,1693526850,30100,30100,30100,30100,0
20250108,154400,1693526850,30100,30100,30100,30100,0
20250108,154300,1693526850,30100,30100,30100,30100,0
20250108,154200,1693526850,30100,30100,30100,30100,0
20250108,154100,1693526850,30100,30100,30100,30100,475
20250108,154000,1693526850,30100,30100,30100,30100,0
20250108,153900,1693526850,30100,30100,30100,30100,0
20250108,153800,1693526850,30100,30100,30100,30100,0
20250108,153700,1693526850,30100,30100,30100,30100,0
20250108,153600,1693526850,30100,30100,30100,30100,0
20250108,153500,1693526850,30100,30100,30100,30100,0
20250108,153400,1693526850,30100,30100,30100,30100,0
20250108,153300,1693526850,30100,30100,30100,30100,0
20250108,153200,1693526850,30100,30100,30100,30100,0
20250108,153100,1693526850,30100,30100,30100,30100,0
20250108,153000,1693526850,30100,30100,30100,30100,475
20250108,152900,1679229350,29900,29900,29900,29900,0
20250108,152800,1679229350,29900,29900,29900,29900,0
20250108,152700,1679229350,29900,29900,29900,29900,0
20250108,152600,1679229350,29900,29900,29900,29900,0
20250108,152500,1679229350,29900,29900,29900,29900,0
20250108,152400,1679229350,29900,29900,29900,29900,0
20250108,152300,1679229350,29900,29900,29900,29900,0
20250108,152200,1679229350,29900,29900,29900,29900,0
20250108,152100,1679229350,29900,29900,29900,29900,0
20250108,152000,1679229350,29900,29900,29900,29900,0
20250108,151900,1679229350,29900,29900,29900,29900,149
20250108,151800,1674774250,29950,29950,29950,29950,0
20250108,151700,1674774250,29950,29900,29950,29900,82
20250108,151600,1672321550,29900,29850,29900,29850,28
20250108,151500,1671484700,29850,29900,29900,29850,129
20250108,151400,1667627900,29900,29900,29900,29900,86
20250108,151300,1665056500,29850,29850,29850,29850,0
20250108,151200,1665056500,29850,29900,29900,29850,143
20250108,151100,1660787900,29900,29900,29900,29900,0
20250108,151000,1660787900,29900,29950,29950,29900,729
20250108,150900,1638990600,29900,29900,29900,29900,13
20250108,150800,1638601900,29900,29900,29900,29900,2
20250108,150700,1638542100,29900,29900,29900,29900,0
20250108,150600,1638542100,29900,29950,29950,29900,11
20250108,150500,1638213150,29900,29900,29900,29900,0
20250108,150400,1638213150,29900,29900,29900,29900,0
20250108,150300,1638213150,29900,29800,29900,29800,128
20250108,150200,1634386050,29850,29900,29900,29850,252
20250108,150100,1626851350,29850,29900,29900,29850,100
20250108,150000,1623865850,29900,29900,29900,29900,14
20250108,145900,1623447250,29900,29900,29900,29900,40
20250108,145800,1622251250,29900,29900,29900,29900,20
20250108,145700,1621653250,29900,29900,29900,29900,30
20250108,145600,1620756250,29900,30000,30000,29900,501
20250108,145500,1605774650,30050,30050,30050,30050,0
20250108,145400,1605774650,30050,30050,30050,30050,0
20250108,145300,1605774650,30050,30050,30050,30050,1
20250108,145200,1605744600,30050,30000,30050,30000,11
20250108,145100,1605414100,29950,29950,29950,29950,0
20250108,145000,1605414100,29950,29950,29950,29950,50
20250108,144900,1603916600,29950,29950,29950,29950,0
20250108,144800,1603916600,29950,29950,29950,29950,0
20250108,144700,1603916600,29950,29950,29950,29950,0
20250108,144600,1603916600,29950,29950,29950,29950,0
20250108,144500,1603916600,29950,29950,29950,29950,0
20250108,144400,1603916600,29950,29950,29950,29950,0
20250108,144300,1603916600,29950,29950,29950,29950,0
20250108,144200,1603916600,29950,29950,29950,29950,0
20250108,144100,1603916600,29950,29950,29950,29950,0
20250108,144000,1603916600,29950,29950,29950,29950,0
20250108,143900,1603916600,29950,29950,29950,29950,17
20250108,143800,1603407450,29900,29900,29900,29900,5
20250108,143700,1603257950,29850,29850,29850,29850,0
20250108,143600,1603257950,29850,29850,29850,29850,0
20250108,143500,1603257950,29850,29850,29850,29850,0
20250108,143400,1603257950,29850,29850,29850,29850,0
20250108,143300,1603257950,29850,29850,29850,29850,0
20250108,143200,1603257950,29850,29850,29850,29850,0
20250108,143100,1603257950,29850,29850,29850,29850,0
20250108,143000,1603257950,29850,29900,29900,29850,145
20250108,142900,1598929200,29850,29850,29850,29850,398
20250108,142800,1587048900,29850,29850,29850,29850,100
20250108,142700,1584063900,29850,29850,29850,29850,100
20250108,142600,1581078900,29850,29850,29850,29850,0
20250108,142500,1581078900,29850,29900,29900,29850,145
20250108,142400,1576745650,29900,29900,29900,29900,0
20250108,142300,1576745650,29900,29900,29900,29900,0
20250108,142200,1576745650,29900,29900,29900,29900,14
20250108,142100,1576327050,29900,29900,29900,29900,0
20250108,142000,1576327050,29900,29900,29900,29900,246
20250108,141900,1568971650,29900,29900,29900,29900,1
20250108,141800,1568941750,29900,29900,29900,29900,27
20250108,141700,1568134450,29900,29900,29900,29900,300
20250108,141600,1559164450,29900,29950,29950,29900,256
20250108,141500,1551510000,29950,29950,29950,29950,0
20250108,141400,1551510000,29950,29950,29950,29950,0
20250108,141300,1551510000,29950,29950,29950,29950,0
20250108,141200,1551510000,29950,29950,29950,29950,0
20250108,141100,1551510000,29950,29950,29950,29950,89
20250108,141000,1548844450,30000,30000,30000,30000,0
20250108,140900,1548844450,30000,30000,30000,30000,10
20250108,140800,1548544450,30000,30000,30000,30000,10
20250108,140700,1548244450,30000,30000,30000,30000,0
20250108,140600,1548244450,30000,30000,30000,30000,3
20250108,140500,1548154450,29950,29950,29950,29950,0
20250108,140400,1548154450,29950,29950,29950,29950,0
20250108,140300,1548154450,29950,29950,29950,29950,0
20250108,140200,1548154450,29950,29950,29950,29950,50
20250108,140100,1546656950,29950,29950,29950,29950,0
20250108,140000,1546656950,29950,29950,29950,29950,0
20250108,135900,1546656950,29950,29950,29950,29950,0
20250108,135800,1546656950,29950,29950,29950,29950,0
20250108,135700,1546656950,29950,29950,29950,29950,0
20250108,135600,1546656950,29950,29950,29950,29950,57
20250108,135500,1544949800,29950,29950,29950,29950,0
20250108,135400,1544949800,29950,29950,29950,29950,0
20250108,135300,1544949800,29950,30050,30050,29950,31
20250108,135200,1544021250,30050,30050,30050,30050,0
20250108,135100,1544021250,30050,30050,30050,30050,0
20250108,135000,1544021250,30050,29950,30050,29950,225
20250108,134900,1537281200,29950,29950,29950,29950,7
20250108,134800,1537071550,29950,29950,29950,29950,0
20250108,134700,1537071550,29950,29950,29950,29950,0
20250108,134600,1537071550,29950,29950,29950,29950,9
20250108,134500,1536802000,30100,29950,30100,29950,35
20250108,134400,1535752100,29950,29950,29950,29950,0
20250108,134300,1535752100,29950,29950,29950,29950,0
20250108,134200,1535752100,29950,29950,29950,29950,0
20250108,134100,1535752100,29950,29950,29950,29950,84
20250108,134000,1533236300,30000,30000,30000,30000,0
20250108,133900,1533236300,30000,30000,30000,30000,0
20250108,133800,1533236300,30000,30000,30000,30000,0
20250108,133700,1533236300,30000,30000,30000,30000,0
20250108,133600,1533236300,30000,30000,30000,30000,1
20250108,133500,1533206300,29950,29950,29950,29950,0
20250108,133400,1533206300,29950,29950,29950,29950,0
20250108,133300,1533206300,29950,29950,29950,29950,0
20250108,133200,1533206300,29950,29950,29950,29950,1
20250108,133100,1533176350,30000,30000,30000,30000,0
20250108,133000,1533176350,30000,30050,30050,30000,218
20250108,132900,1526635850,30050,30050,30050,30050,10
20250108,132800,1526335350,30050,30050,30050,30050,10
20250108,132700,1526034850,30050,30050,30050,30050,100
20250108,132600,1523029850,30050,30050,30050,30050,0
20250108,132500,1523029850,30050,30050,30050,30050,93
20250108,132400,1520235200,30100,30100,30100,30100,0
20250108,132300,1520235200,30100,30100,30100,30100,0
20250108,132200,1520235200,30100,30100,30100,30100,10
20250108,132100,1519934200,30050,30050,30050,30050,0
20250108,132000,1519934200,30050,30050,30100,30050,31
20250108,131900,1519002150,30100,30100,30100,30100,9
20250108,131800,1518731250,30100,30100,30100,30100,3
20250108,131700,1518640950,30100,30100,30100,30100,27
20250108,131600,1517828250,30100,30100,30100,30100,0
20250108,131500,1517828250,30100,30100,30100,30100,0
20250108,131400,1517828250,30100,30100,30100,30100,25
20250108,131300,1517075750,30100,30100,30100,30100,0
20250108,131200,1517075750,30100,30100,30100,30100,1
20250108,131100,1517045650,30100,30050,30100,30050,29
20250108,131000,1516172950,30000,30000,30000,30000,0
20250108,130900,1516172950,30000,30000,30000,30000,0
20250108,130800,1516172950,30000,30000,30000,30000,1
20250108,130700,1516142950,30050,30050,30050,30050,1
20250108,130600,1516112900,30050,30000,30050,30000,4
20250108,130500,1515992850,30000,30000,30000,30000,0
20250108,130400,1515992850,30000,30000,30000,30000,0
20250108,130300,1515992850,30000,30000,30000,30000,0
20250108,130200,1515992850,30000,30000,30000,30000,0
20250108,130100,1515992850,30000,30000,30000,30000,0
20250108,130000,1515992850,30000,30000,30000,30000,82
20250108,125900,1513532850,30100,30100,30100,30100,1
20250108,125800,1513502750,30000,30000,30000,30000,86
20250108,125700,1510922750,30000,30000,30000,30000,0
20250108,125600,1510922750,30000,30000,30000,30000,0
20250108,125500,1510922750,30000,30000,30000,30000,0
20250108,125400,1510922750,30000,30000,30000,30000,0
20250108,125300,1510922750,30000,30000,30000,30000,10
20250108,125200,1510622750,30050,30050,30050,30050,3
20250108,125100,1510532600,30000,30000,30000,30000,0
20250108,125000,1510532600,30000,29900,30000,29900,224
20250108,124900,1503823150,29850,29850,29850,29850,0
20250108,124800,1503823150,29850,29850,29850,29850,1000
20250108,124700,1473973150,29800,29800,29800,29800,2
20250108,124600,1473913550,29850,29800,29850,29800,829
20250108,124500,1449169300,29850,29850,29850,29850,0
20250108,124400,1449169300,29850,29750,29850,29750,328
20250108,124300,1439410000,29850,29850,29850,29850,0
20250108,124200,1439410000,29850,29850,29850,29850,0
20250108,124100,1439410000,29850,29850,29850,29850,0
20250108,124000,1439410000,29850,29800,29850,29750,7
20250108,123900,1439201450,29700,29700,29700,29700,0
20250108,123800,1439201450,29700,29700,29700,29700,0
20250108,123700,1439201450,29700,29700,29700,29700,0
20250108,123600,1439201450,29700,29700,29700,29700,0
20250108,123500,1439201450,29700,29700,29700,29700,0
20250108,123400,1439201450,29700,29700,29700,29700,0
20250108,123300,1439201450,29700,29700,29700,29700,1
20250108,123200,1439171750,29700,29700,29700,29700,0
20250108,123100,1439171750,29700,29700,29700,29700,0
20250108,123000,1439171750,29700,29750,29750,29700,130
20250108,122900,1435306650,29800,29800,29800,29800,15
20250108,122800,1434859650,29800,29800,29800,29800,0
20250108,122700,1434859650,29800,29800,29800,29800,0
20250108,122600,1434859650,29800,29800,29800,29800,0
20250108,122500,1434859650,29800,29800,29800,29800,59
20250108,122400,1433101450,29800,29800,29800,29800,0
20250108,122300,1433101450,29800,29800,29800,29800,96
20250108,122200,1430240650,29800,29800,29800,29800,0
20250108,122100,1430240650,29800,29800,29800,29800,1
20250108,122000,1430210850,29800,29800,29800,29800,0
20250108,121900,1430210850,29800,29800,29800,29800,0
20250108,121800,1430210850,29800,29800,29800,29800,0
20250108,121700,1430210850,29800,29800,29800,29800,0
20250108,121600,1430210850,29800,29800,29800,29800,1
20250108,121500,1430181050,29750,29750,29750,29750,0
20250108,121400,1430181050,29750,29750,29750,29750,0
20250108,121300,1430181050,29750,29750,29750,29750,40
20250108,121200,1428991050,29750,29750,29750,29750,1
20250108,121100,1428961300,29750,29750,29750,29750,80
20250108,121000,1426581300,29800,29850,29850,29800,202
20250108,120900,1420561450,29800,29800,29800,29800,0
20250108,120800,1420561450,29800,29800,29800,29800,0
20250108,120700,1420561450,29800,29800,29800,29800,0
20250108,120600,1420561450,29800,29800,29800,29800,0
20250108,120500,1420561450,29800,29800,29800,29800,0
20250108,120400,1420561450,29800,29800,29800,29800,0
20250108,120300,1420561450,29800,29850,29850,29800,100
20250108,120200,1417581400,29850,29850,29850,29850,0
20250108,120100,1417581400,29850,29850,29850,29850,79
20250108,120000,1415223250,30000,30000,30000,30000,0
20250108,115900,1415223250,30000,30000,30000,30000,0
20250108,115800,1415223250,30000,30000,30000,30000,0
20250108,115700,1415223250,30000,30000,30000,30000,152
20250108,115600,1410663250,30000,29900,30000,29900,126
20250108,115500,1406895750,29900,29900,29900,29900,0
20250108,115400,1406895750,29900,29900,29900,29900,0
20250108,115300,1406895750,29900,29950,29950,29900,43
20250108,115200,1405608200,30050,30050,30050,30050,5
20250108,115100,1405457950,30050,30050,30050,30050,0
20250108,115000,1405457950,30050,29950,30050,29950,2
20250108,114900,1405397950,29950,30050,30050,29950,84
20250108,114800,1402881050,29950,29950,29950,29950,1
20250108,114700,1402851100,29950,29950,29950,29950,0
20250108,114600,1402851100,29950,29950,29950,29950,0
20250108,114500,1402851100,29950,29950,29950,29950,0
20250108,114400,1402851100,29950,29950,29950,29950,0
20250108,114300,1402851100,29950,29950,29950,29950,0
20250108,114200,1402851100,29950,29950,29950,29950,0
20250108,114100,1402851100,29950,29950,29950,29950,0
20250108,114000,1402851100,29950,29950,29950,29950,101
20250108,113900,1399826150,29950,29900,29950,29900,3
20250108,113800,1399736350,29850,29850,29850,29850,35
20250108,113700,1398691600,29950,29950,29950,29950,2
20250108,113600,1398631700,29950,29950,29950,29950,1
20250108,113500,1398601750,29950,29850,29950,29850,444
20250108,113400,1385316300,30000,30000,30000,30000,16
20250108,113300,1384836300,30000,30000,30000,30000,0
20250108,113200,1384836300,30000,30000,30000,30000,1
20250108,113100,1384806300,29950,29950,29950,29950,16
20250108,113000,1384327100,30000,30000,30000,30000,0
20250108,112900,1384327100,30000,30000,30000,30000,1
20250108,112800,1384297100,29850,29850,29850,29850,0
20250108,112700,1384297100,29850,29900,29900,29850,160
20250108,112600,1379515600,29900,29900,29900,29900,0
20250108,112500,1379515600,29900,29900,29900,29900,96
20250108,112400,1376645200,29850,29850,29850,29850,0
20250108,112300,1376645200,29850,29850,29850,29850,0
20250108,112200,1376645200,29850,29850,29850,29850,0
20250108,112100,1376645200,29850,29850,29850,29850,0
20250108,112000,1376645200,29850,29900,29900,29850,237
20250108,111900,1369559500,29950,29950,29950,29950,0
20250108,111800,1369559500,29950,29950,29950,29950,0
20250108,111700,1369559500,29950,29950,29950,29950,9
20250108,111600,1369289950,30050,30050,30050,30050,0
20250108,111500,1369289950,30050,30050,30050,30050,1
20250108,111400,1369259900,30050,30050,30050,30050,3
20250108,111300,1369169750,29850,29850,29850,29850,0
20250108,111200,1369169750,29850,29850,29850,29850,0
20250108,111100,1369169750,29850,29900,29900,29850,248
20250108,111000,1361757950,29950,30150,30150,29950,74
20250108,110900,1359541450,30300,30300,30300,30300,0
20250108,110800,1359541450,30300,30300,30300,30300,0
20250108,110700,1359541450,30300,30300,30300,30300,0
20250108,110600,1359541450,30300,30300,30300,30300,3
20250108,110500,1359450550,30000,30050,30050,30000,35
20250108,110400,1358399250,30000,30100,30100,30000,511
20250108,110300,1343021950,30150,30150,30150,30150,0
20250108,110200,1343021950,30150,30300,30300,30150,185
20250108,110100,1337427650,30300,30300,30300,30300,3
20250108,110000,1337336750,30250,30350,30450,30250,201
20250108,105900,1331230250,30400,30400,30400,30400,0
20250108,105800,1331230250,30400,30400,30400,30400,130
20250108,105700,1327278250,30350,30350,30350,30350,0
20250108,105600,1327278250,30350,30350,30350,30350,100
20250108,105500,1324243250,30400,30400,30400,30400,100
20250108,105400,1321203250,30400,30350,30400,30350,16
20250108,105300,1320716950,30400,30350,30400,30350,130
20250108,105200,1316766450,30350,30350,30350,30350,100
20250108,105100,1313731450,30250,30200,30250,30200,7
20250108,105000,1313519800,30400,30300,30400,30300,112
20250108,104900,1310116200,30450,30450,30450,30450,230
20250108,104800,1303112700,30450,30450,30450,30450,0
20250108,104700,1303112700,30450,30450,30450,30450,100
20250108,104600,1300067700,30350,30450,30450,30350,101
20250108,104500,1296992350,30450,30450,30450,30450,0
20250108,104400,1296992350,30450,30450,30450,30450,100
20250108,104300,1293947350,30450,30400,30450,30400,116
20250108,104200,1290415200,30400,30450,30450,30400,103
20250108,104100,1287283800,30400,30400,30400,30400,1
20250108,104000,1287253400,30350,30450,30450,30350,116
20250108,103900,1283722050,30400,30400,30400,30400,57
20250108,103800,1281989250,30400,30400,30400,30200,173
20250108,103700,1276734050,30400,30400,30400,30400,100
20250108,103600,1273694050,30350,30350,30350,30350,0
20250108,103500,1273694050,30350,30400,30400,30350,105
20250108,103400,1270502300,30400,30400,30400,30400,0
20250108,103300,1270502300,30400,30350,30400,30300,178
20250108,103200,1265095900,30350,30300,30350,30300,112
20250108,103100,1261700800,30350,30350,30350,30350,3
20250108,103000,1261609750,30400,30300,30400,30300,105
20250108,102900,1258418250,30400,30400,30400,30400,100
20250108,102800,1255378250,30400,30400,30400,30400,329
20250108,102700,1245376650,30400,30400,30400,30400,100
20250108,102600,1242336650,30150,30350,30350,30150,101
20250108,102500,1239271500,30400,30400,30400,30400,1
20250108,102400,1239241100,30400,30350,30400,30350,289
20250108,102300,1230460000,30350,30250,30350,30250,353
20250108,102200,1219755950,30300,30300,30300,30200,290
20250108,102100,1210981950,30200,30150,30250,30150,261
20250108,102000,1203097800,30150,30300,30300,30150,141
20250108,101900,1198825650,30250,30250,30250,30250,0
20250108,101800,1198825650,30250,30050,30250,30050,112
20250108,101700,1195440050,30250,30200,30250,30200,102
20250108,101600,1192359550,30100,30100,30100,30100,0
20250108,101500,1192359550,30100,30050,30250,30000,117
20250108,101400,1188823700,30350,30350,30350,30350,0
20250108,101300,1188823700,30350,30250,30400,30050,112
20250108,101200,1185425750,30250,30000,30250,30000,893
20250108,101100,1158442750,30050,30050,30050,30050,300
20250108,101000,1149427750,29950,29700,30000,29700,597
20250108,100900,1131524550,29950,29850,29950,29850,470
20250108,100800,1117473050,29850,29850,29850,29850,71
20250108,100700,1115353700,29850,29650,29850,29650,438
20250108,100600,1102283400,29800,29650,29800,29650,969
20250108,100500,1073498100,29450,29900,29900,29450,4437
20250108,100400,942376350,29850,29700,29850,29700,597
20250108,100300,924588500,29600,29700,29700,29600,109
20250108,100200,921351800,29700,29650,29700,29600,104
20250108,100100,918268300,29700,29650,29700,29650,8
20250108,100000,918030750,29700,29700,29700,29600,127
20250108,095900,914258950,29700,29700,29700,29700,3
20250108,095800,914169850,29600,29600,29600,29600,33
20250108,095700,913193050,29600,29600,29600,29600,43
20250108,095600,911920250,29600,29650,29750,29600,2438
20250108,095500,839709050,29700,29700,29700,29700,513
20250108,095400,824472950,29850,29650,29850,29650,20
20250108,095300,823876200,29800,29650,29800,29650,144
20250108,095200,819593750,29650,29650,29650,29650,50
20250108,095100,818111250,29650,29650,29650,29650,108
20250108,095000,814909050,29650,29800,29800,29650,200
20250108,094900,808969700,29700,29700,29700,29700,0
20250108,094800,808969700,29700,29750,29850,29700,1011
20250108,094700,778936150,29850,29900,29900,29750,1924
20250108,094600,721522250,29950,30000,30000,29950,749
20250108,094500,699080000,29950,30150,30150,29950,5
20250108,094400,698929450,29950,29950,29950,29950,10
20250108,094300,698629950,30150,30150,30150,30150,19
20250108,094200,698057100,30150,29950,30150,29950,12
20250108,094100,697697300,29950,30000,30000,29950,19
20250108,094000,697128200,29950,29950,29950,29950,5
20250108,093900,696978450,29900,30150,30150,29900,2826
20250108,093800,612151900,30200,30250,30250,30200,11
20250108,093700,611819500,30250,30300,30300,30250,129
20250108,093600,607911350,30300,30300,30300,30300,22
20250108,093500,607244750,30500,30500,30500,30500,0
20250108,093400,607244750,30500,30500,30500,30500,1
20250108,093300,607214250,30600,30450,30600,30450,332
20250108,093200,597078600,30300,30450,30450,30250,384
20250108,093100,585391850,30450,30450,30450,30450,94
20250108,093000,582529550,30550,30300,30550,30300,5
20250108,092900,582377550,30500,30500,30500,30500,538
20250108,092800,565968550,30500,30250,30500,30250,316
20250108,092700,556370850,30250,30350,30500,30250,2616
20250108,092600,476712500,30050,30050,30050,30050,1
20250108,092500,476682450,30300,30300,30300,30300,69
20250108,092400,474591750,30300,30300,30300,30300,3
20250108,092300,474500850,30300,30100,30300,30000,274
20250108,092200,466215450,30300,30200,30300,30200,181
20250108,092100,460740650,30200,30100,30200,30000,611
20250108,092000,442405550,30100,30000,30100,30000,223
20250108,091900,435694950,30100,30000,30100,30000,31
20250108,091800,434763150,30000,30000,30000,30000,664
20250108,091700,414843150,29950,29950,29950,29950,22
20250108,091600,414184250,29950,29950,29950,29950,160
20250108,091500,409392250,29950,30000,30050,29950,112
20250108,091400,406033850,29950,30000,30000,29950,145
20250108,091300,401686150,30000,30400,30400,30000,587
20250108,091200,384054400,30100,30400,30400,30100,1003
20250108,091100,353829950,30450,30350,30450,30350,578
20250108,091000,336258850,30400,30150,30400,30100,566
20250108,090900,319081150,30350,30350,30350,30350,137
20250108,090800,314923200,30350,30400,30500,30100,1301
20250108,090700,275451400,30250,30250,30250,30250,70
20250108,090600,273333900,30250,30250,30400,30250,588
20250108,090500,255467700,30350,30250,30400,30250,384
20250108,090400,243802650,30250,30450,30600,30250,635
20250108,090300,224528200,30600,30950,31000,30500,783
20250108,090200,200537500,30950,30400,30950,30400,1227
20250108,090100,162800150,30400,30500,31000,30200,3697
20250108,090000,49794050,30500,30700,30700,30450,1623
Reference in New Issue Copy Permalink