ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/192080/min/candle-20250109.csv

699 lines
36 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
20250109,203600,2571255300,51000,51000,51000,51000,13092
20250109,203500,2571255300,51000,51000,51000,51000,0
20250109,203400,2571255300,51000,51000,51000,51000,0
20250109,203300,2571255300,51000,51000,51000,51000,0
20250109,203200,2571255300,51000,51000,51000,51000,0
20250109,203100,2571255300,51000,51000,51000,51000,0
20250109,203000,2571255300,51000,51000,51000,51000,0
20250109,202900,2571255300,51000,51000,51000,51000,0
20250109,202800,2571255300,51000,51000,51000,51000,0
20250109,202700,2571255300,51000,51000,51000,51000,0
20250109,202600,2571255300,51000,51000,51000,51000,0
20250109,202500,2571255300,51000,51000,51000,51000,0
20250109,202400,2571255300,51000,51000,51000,51000,0
20250109,202300,2571255300,51000,51000,51000,51000,0
20250109,202200,2571255300,51000,51000,51000,51000,0
20250109,202100,2571255300,51000,51000,51000,51000,0
20250109,202000,2571255300,51000,51000,51000,51000,0
20250109,201900,2571255300,51000,51000,51000,51000,0
20250109,201800,2571255300,51000,51000,51000,51000,0
20250109,201700,2571255300,51000,51000,51000,51000,0
20250109,201600,2571255300,51000,51000,51000,51000,0
20250109,201500,2571255300,51000,51000,51000,51000,0
20250109,201400,2571255300,51000,51000,51000,51000,0
20250109,201300,2571255300,51000,51000,51000,51000,0
20250109,201200,2571255300,51000,51000,51000,51000,0
20250109,201100,2571255300,51000,51000,51000,51000,0
20250109,201000,2571255300,51000,51000,51000,51000,0
20250109,200900,2571255300,51000,51000,51000,51000,0
20250109,200800,2571255300,51000,51000,51000,51000,0
20250109,200700,2571255300,51000,51000,51000,51000,0
20250109,200600,2571255300,51000,51000,51000,51000,13092
20250109,200500,2571255300,51000,51000,51000,51000,0
20250109,200400,2571255300,51000,51000,51000,51000,0
20250109,200300,2571255300,51000,51000,51000,51000,0
20250109,200200,2571255300,51000,51000,51000,51000,0
20250109,200100,2571255300,51000,51000,51000,51000,0
20250109,200000,2571255300,51000,51000,51000,51000,0
20250109,195900,2571255300,51000,51000,51000,51000,0
20250109,195800,2571255300,51000,51000,51000,51000,0
20250109,195700,2571255300,51000,51000,51000,51000,0
20250109,195600,2571255300,51000,51000,51000,51000,0
20250109,195500,2571255300,51000,51000,51000,51000,0
20250109,195400,2571255300,51000,51000,51000,51000,0
20250109,195300,2571255300,51000,51000,51000,51000,0
20250109,195200,2571255300,51000,51000,51000,51000,0
20250109,195100,2571255300,51000,51000,51000,51000,0
20250109,195000,2571255300,51000,51000,51000,51000,0
20250109,194900,2571255300,51000,51000,51000,51000,0
20250109,194800,2571255300,51000,51000,51000,51000,0
20250109,194700,2571255300,51000,51000,51000,51000,0
20250109,194600,2571255300,51000,51000,51000,51000,0
20250109,194500,2571255300,51000,51000,51000,51000,0
20250109,194400,2571255300,51000,51000,51000,51000,0
20250109,194300,2571255300,51000,51000,51000,51000,0
20250109,194200,2571255300,51000,51000,51000,51000,0
20250109,194100,2571255300,51000,51000,51000,51000,0
20250109,194000,2571255300,51000,51000,51000,51000,0
20250109,193900,2571255300,51000,51000,51000,51000,0
20250109,193800,2571255300,51000,51000,51000,51000,0
20250109,193700,2571255300,51000,51000,51000,51000,0
20250109,193600,2571255300,51000,51000,51000,51000,13092
20250109,193500,2571255300,51000,51000,51000,51000,0
20250109,193400,2571255300,51000,51000,51000,51000,0
20250109,193300,2571255300,51000,51000,51000,51000,0
20250109,193200,2571255300,51000,51000,51000,51000,0
20250109,193100,2571255300,51000,51000,51000,51000,0
20250109,193000,2571255300,51000,51000,51000,51000,0
20250109,192900,2571255300,51000,51000,51000,51000,0
20250109,192800,2571255300,51000,51000,51000,51000,0
20250109,192700,2571255300,51000,51000,51000,51000,0
20250109,192600,2571255300,51000,51000,51000,51000,0
20250109,192500,2571255300,51000,51000,51000,51000,0
20250109,192400,2571255300,51000,51000,51000,51000,0
20250109,192300,2571255300,51000,51000,51000,51000,0
20250109,192200,2571255300,51000,51000,51000,51000,0
20250109,192100,2571255300,51000,51000,51000,51000,0
20250109,192000,2571255300,51000,51000,51000,51000,0
20250109,191900,2571255300,51000,51000,51000,51000,0
20250109,191800,2571255300,51000,51000,51000,51000,0
20250109,191700,2571255300,51000,51000,51000,51000,0
20250109,191600,2571255300,51000,51000,51000,51000,0
20250109,191500,2571255300,51000,51000,51000,51000,0
20250109,191400,2571255300,51000,51000,51000,51000,0
20250109,191300,2571255300,51000,51000,51000,51000,0
20250109,191200,2571255300,51000,51000,51000,51000,0
20250109,191100,2571255300,51000,51000,51000,51000,0
20250109,191000,2571255300,51000,51000,51000,51000,0
20250109,190900,2571255300,51000,51000,51000,51000,0
20250109,190800,2571255300,51000,51000,51000,51000,0
20250109,190700,2571255300,51000,51000,51000,51000,0
20250109,190600,2571255300,51000,51000,51000,51000,13092
20250109,190500,2571255300,51000,51000,51000,51000,0
20250109,190400,2571255300,51000,51000,51000,51000,0
20250109,190300,2571255300,51000,51000,51000,51000,0
20250109,190200,2571255300,51000,51000,51000,51000,0
20250109,190100,2571255300,51000,51000,51000,51000,0
20250109,190000,2571255300,51000,51000,51000,51000,0
20250109,185900,2571255300,51000,51000,51000,51000,0
20250109,185800,2571255300,51000,51000,51000,51000,0
20250109,185700,2571255300,51000,51000,51000,51000,0
20250109,185600,2571255300,51000,51000,51000,51000,0
20250109,185500,2571255300,51000,51000,51000,51000,0
20250109,185400,2571255300,51000,51000,51000,51000,0
20250109,185300,2571255300,51000,51000,51000,51000,0
20250109,185200,2571255300,51000,51000,51000,51000,0
20250109,185100,2571255300,51000,51000,51000,51000,0
20250109,185000,2571255300,51000,51000,51000,51000,0
20250109,184900,2571255300,51000,51000,51000,51000,0
20250109,184800,2571255300,51000,51000,51000,51000,0
20250109,184700,2571255300,51000,51000,51000,51000,0
20250109,184600,2571255300,51000,51000,51000,51000,0
20250109,184500,2571255300,51000,51000,51000,51000,0
20250109,184400,2571255300,51000,51000,51000,51000,0
20250109,184300,2571255300,51000,51000,51000,51000,0
20250109,184200,2571255300,51000,51000,51000,51000,0
20250109,184100,2571255300,51000,51000,51000,51000,0
20250109,184000,2571255300,51000,51000,51000,51000,0
20250109,183900,2571255300,51000,51000,51000,51000,0
20250109,183800,2571255300,51000,51000,51000,51000,0
20250109,183700,2571255300,51000,51000,51000,51000,0
20250109,183600,2571255300,51000,51000,51000,51000,13092
20250109,183500,2571255300,51000,51000,51000,51000,0
20250109,183400,2571255300,51000,51000,51000,51000,0
20250109,183300,2571255300,51000,51000,51000,51000,0
20250109,183200,2571255300,51000,51000,51000,51000,0
20250109,183100,2571255300,51000,51000,51000,51000,0
20250109,183000,2571255300,51000,51000,51000,51000,0
20250109,182900,2571255300,51000,51000,51000,51000,0
20250109,182800,2571255300,51000,51000,51000,51000,0
20250109,182700,2571255300,51000,51000,51000,51000,0
20250109,182600,2571255300,51000,51000,51000,51000,0
20250109,182500,2571255300,51000,51000,51000,51000,0
20250109,182400,2571255300,51000,51000,51000,51000,0
20250109,182300,2571255300,51000,51000,51000,51000,0
20250109,182200,2571255300,51000,51000,51000,51000,0
20250109,182100,2571255300,51000,51000,51000,51000,0
20250109,182000,2571255300,51000,51000,51000,51000,0
20250109,181900,2571255300,51000,51000,51000,51000,0
20250109,181800,2571255300,51000,51000,51000,51000,0
20250109,181700,2571255300,51000,51000,51000,51000,0
20250109,181600,2571255300,51000,51000,51000,51000,0
20250109,181500,2571255300,51000,51000,51000,51000,0
20250109,181400,2571255300,51000,51000,51000,51000,0
20250109,181300,2571255300,51000,51000,51000,51000,0
20250109,181200,2571255300,51000,51000,51000,51000,0
20250109,181100,2571255300,51000,51000,51000,51000,0
20250109,181000,2571255300,51000,51000,51000,51000,0
20250109,180900,2571255300,51000,51000,51000,51000,0
20250109,180800,2571255300,51000,51000,51000,51000,0
20250109,180700,2571255300,51000,51000,51000,51000,0
20250109,180600,2571255300,51000,51000,51000,51000,13092
20250109,180500,2571255300,51000,51000,51000,51000,0
20250109,180400,2571255300,51000,51000,51000,51000,0
20250109,180300,2571255300,51000,51000,51000,51000,0
20250109,180200,2571255300,51000,51000,51000,51000,0
20250109,180100,2571255300,51000,51000,51000,51000,0
20250109,180000,2571255300,51000,51000,51000,51000,0
20250109,175900,2571255300,51000,51000,51000,51000,0
20250109,175800,2571255300,51000,51000,51000,51000,0
20250109,175700,2571255300,51000,51000,51000,51000,0
20250109,175600,2571255300,51000,51000,51000,51000,0
20250109,175500,2571255300,51000,51000,51000,51000,0
20250109,175400,2571255300,51000,51000,51000,51000,0
20250109,175300,2571255300,51000,51000,51000,51000,0
20250109,175200,2571255300,51000,51000,51000,51000,0
20250109,175100,2571255300,51000,51000,51000,51000,0
20250109,175000,2571255300,51000,51000,51000,51000,0
20250109,174900,2571255300,51000,51000,51000,51000,0
20250109,174800,2571255300,51000,51000,51000,51000,0
20250109,174700,2571255300,51000,51000,51000,51000,0
20250109,174600,2571255300,51000,51000,51000,51000,0
20250109,174500,2571255300,51000,51000,51000,51000,0
20250109,174400,2571255300,51000,51000,51000,51000,0
20250109,174300,2571255300,51000,51000,51000,51000,0
20250109,174200,2571255300,51000,51000,51000,51000,0
20250109,174100,2571255300,51000,51000,51000,51000,0
20250109,174000,2571255300,51000,51000,51000,51000,0
20250109,173900,2571255300,51000,51000,51000,51000,0
20250109,173800,2571255300,51000,51000,51000,51000,0
20250109,173700,2571255300,51000,51000,51000,51000,0
20250109,173600,2571255300,51000,51000,51000,51000,13092
20250109,173500,2571255300,51000,51000,51000,51000,0
20250109,173400,2571255300,51000,51000,51000,51000,0
20250109,173300,2571255300,51000,51000,51000,51000,0
20250109,173200,2571255300,51000,51000,51000,51000,0
20250109,173100,2571255300,51000,51000,51000,51000,0
20250109,173000,2571255300,51000,51000,51000,51000,0
20250109,172900,2571255300,51000,51000,51000,51000,0
20250109,172800,2571255300,51000,51000,51000,51000,0
20250109,172700,2571255300,51000,51000,51000,51000,0
20250109,172600,2571255300,51000,51000,51000,51000,0
20250109,172500,2571255300,51000,51000,51000,51000,0
20250109,172400,2571255300,51000,51000,51000,51000,0
20250109,172300,2571255300,51000,51000,51000,51000,0
20250109,172200,2571255300,51000,51000,51000,51000,0
20250109,172100,2571255300,51000,51000,51000,51000,0
20250109,172000,2571255300,51000,51000,51000,51000,0
20250109,171900,2571255300,51000,51000,51000,51000,0
20250109,171800,2571255300,51000,51000,51000,51000,0
20250109,171700,2571255300,51000,51000,51000,51000,0
20250109,171600,2571255300,51000,51000,51000,51000,0
20250109,171500,2571255300,51000,51000,51000,51000,0
20250109,171400,2571255300,51000,51000,51000,51000,0
20250109,171300,2571255300,51000,51000,51000,51000,0
20250109,171200,2571255300,51000,51000,51000,51000,0
20250109,171100,2571255300,51000,51000,51000,51000,0
20250109,171000,2571255300,51000,51000,51000,51000,0
20250109,170900,2571255300,51000,51000,51000,51000,0
20250109,170800,2571255300,51000,51000,51000,51000,0
20250109,170700,2571255300,51000,51000,51000,51000,0
20250109,170600,2571255300,51000,51000,51000,51000,13092
20250109,170500,2571255300,51000,51000,51000,51000,0
20250109,170400,2571255300,51000,51000,51000,51000,0
20250109,170300,2571255300,51000,51000,51000,51000,0
20250109,170200,2571255300,51000,51000,51000,51000,0
20250109,170100,2571255300,51000,51000,51000,51000,0
20250109,170000,2571255300,51000,51000,51000,51000,0
20250109,165900,2571255300,51000,51000,51000,51000,0
20250109,165800,2571255300,51000,51000,51000,51000,0
20250109,165700,2571255300,51000,51000,51000,51000,0
20250109,165600,2571255300,51000,51000,51000,51000,0
20250109,165500,2571255300,51000,51000,51000,51000,0
20250109,165400,2571255300,51000,51000,51000,51000,0
20250109,165300,2571255300,51000,51000,51000,51000,0
20250109,165200,2571255300,51000,51000,51000,51000,0
20250109,165100,2571255300,51000,51000,51000,51000,0
20250109,165000,2571255300,51000,51000,51000,51000,0
20250109,164900,2571255300,51000,51000,51000,51000,0
20250109,164800,2571255300,51000,51000,51000,51000,0
20250109,164700,2571255300,51000,51000,51000,51000,0
20250109,164600,2571255300,51000,51000,51000,51000,0
20250109,164500,2571255300,51000,51000,51000,51000,0
20250109,164400,2571255300,51000,51000,51000,51000,0
20250109,164300,2571255300,51000,51000,51000,51000,0
20250109,164200,2571255300,51000,51000,51000,51000,0
20250109,164100,2571255300,51000,51000,51000,51000,0
20250109,164000,2571255300,51000,51000,51000,51000,0
20250109,163900,2571255300,51000,51000,51000,51000,0
20250109,163800,2571255300,51000,51000,51000,51000,0
20250109,163700,2571255300,51000,51000,51000,51000,0
20250109,163600,2571255300,51000,51000,51000,51000,13092
20250109,163500,2571255300,51000,51000,51000,51000,0
20250109,163400,2571255300,51000,51000,51000,51000,0
20250109,163300,2571255300,51000,51000,51000,51000,0
20250109,163200,2571255300,51000,51000,51000,51000,0
20250109,163100,2571255300,51000,51000,51000,51000,0
20250109,163000,2571255300,51000,51000,51000,51000,0
20250109,162900,2571255300,51000,51000,51000,51000,0
20250109,162800,2571255300,51000,51000,51000,51000,0
20250109,162700,2571255300,51000,51000,51000,51000,0
20250109,162600,2571255300,51000,51000,51000,51000,0
20250109,162500,2571255300,51000,51000,51000,51000,0
20250109,162400,2571255300,51000,51000,51000,51000,0
20250109,162300,2571255300,51000,51000,51000,51000,0
20250109,162200,2571255300,51000,51000,51000,51000,0
20250109,162100,2571255300,51000,51000,51000,51000,0
20250109,162000,2571255300,51000,51000,51000,51000,0
20250109,161900,2571255300,51000,51000,51000,51000,0
20250109,161800,2571255300,51000,51000,51000,51000,0
20250109,161700,2571255300,51000,51000,51000,51000,0
20250109,161600,2571255300,51000,51000,51000,51000,0
20250109,161500,2571255300,51000,51000,51000,51000,0
20250109,161400,2571255300,51000,51000,51000,51000,0
20250109,161300,2571255300,51000,51000,51000,51000,0
20250109,161200,2571255300,51000,51000,51000,51000,0
20250109,161100,2571255300,51000,51000,51000,51000,0
20250109,161000,2571255300,51000,51000,51000,51000,0
20250109,160900,2571255300,51000,51000,51000,51000,0
20250109,160800,2571255300,51000,51000,51000,51000,0
20250109,160700,2571255300,51000,51000,51000,51000,0
20250109,160600,2571255300,51000,51000,51000,51000,13092
20250109,160500,2571255300,51000,51000,51000,51000,0
20250109,160400,2571255300,51000,51000,51000,51000,0
20250109,160300,2571255300,51000,51000,51000,51000,0
20250109,160200,2571255300,51000,51000,51000,51000,0
20250109,160100,2571255300,51000,51000,51000,51000,0
20250109,160000,2571255300,51000,51000,51000,51000,0
20250109,155900,2571255300,51000,51000,51000,51000,0
20250109,155800,2571255300,51000,51000,51000,51000,0
20250109,155700,2571255300,51000,51000,51000,51000,0
20250109,155600,2571255300,51000,51000,51000,51000,0
20250109,155500,2571255300,51000,51000,51000,51000,0
20250109,155400,2571255300,51000,51000,51000,51000,0
20250109,155300,2571255300,51000,51000,51000,51000,0
20250109,155200,2571255300,51000,51000,51000,51000,0
20250109,155100,2571255300,51000,51000,51000,51000,0
20250109,155000,2571255300,51000,51000,51000,51000,0
20250109,154900,2571255300,51000,51000,51000,51000,0
20250109,154800,2571255300,51000,51000,51000,51000,0
20250109,154700,2571255300,51000,51000,51000,51000,0
20250109,154600,2571255300,51000,51000,51000,51000,0
20250109,154500,2571255300,51000,51000,51000,51000,0
20250109,154400,2571255300,51000,51000,51000,51000,0
20250109,154300,2571255300,51000,51000,51000,51000,0
20250109,154200,2571255300,51000,51000,51000,51000,0
20250109,154100,2571255300,51000,51000,51000,51000,0
20250109,154000,2571255300,51000,51000,51000,51000,0
20250109,153900,2571255300,51000,51000,51000,51000,0
20250109,153800,2571255300,51000,51000,51000,51000,0
20250109,153700,2571255300,51000,51000,51000,51000,0
20250109,153600,2571255300,51000,51000,51000,51000,13092
20250109,153500,2571255300,51000,51000,51000,51000,0
20250109,153400,2571255300,51000,51000,51000,51000,0
20250109,153300,2571255300,51000,51000,51000,51000,0
20250109,153200,2571255300,51000,51000,51000,51000,0
20250109,153100,2571255300,51000,51000,51000,51000,0
20250109,153000,2571255300,51000,51000,51000,51000,13092
20250109,152900,1903563300,50600,50600,50600,50600,0
20250109,152800,1903563300,50600,50600,50600,50600,0
20250109,152700,1903563300,50600,50600,50600,50600,0
20250109,152600,1903563300,50600,50600,50600,50600,0
20250109,152500,1903563300,50600,50600,50600,50600,0
20250109,152400,1903563300,50600,50600,50600,50600,0
20250109,152300,1903563300,50600,50600,50600,50600,0
20250109,152200,1903563300,50600,50600,50600,50600,0
20250109,152100,1903563300,50600,50600,50600,50600,0
20250109,152000,1903563300,50600,50600,50600,50600,0
20250109,151900,1903563300,50600,50500,50600,50500,152
20250109,151800,1895885300,50600,50500,50700,50500,96
20250109,151700,1891035600,50500,50500,50700,50500,159
20250109,151600,1882994900,50600,50600,50600,50500,296
20250109,151500,1868029300,50500,50500,50600,50500,211
20250109,151400,1857373400,50600,50500,50600,50400,170
20250109,151300,1848789200,50600,50400,50600,50400,260
20250109,151200,1835661500,50400,50500,50600,50400,447
20250109,151100,1813088300,50500,50500,50600,50500,109
20250109,151000,1807583700,50600,50500,50700,50500,281
20250109,150900,1793381700,50500,50500,50600,50400,312
20250109,150800,1777607400,50500,50500,50600,50500,269
20250109,150700,1764022300,50500,50500,50600,50500,311
20250109,150600,1748299100,50500,50600,50700,50500,588
20250109,150500,1718558600,50500,50600,50600,50500,112
20250109,150400,1712896100,50600,50600,50700,50600,248
20250109,150300,1700346700,50600,50700,50700,50600,234
20250109,150200,1688505800,50600,50700,50800,50600,211
20250109,150100,1677809200,50500,50500,50700,50500,690
20250109,150000,1642909600,50500,50700,50700,50500,265
20250109,145900,1629502900,50600,50600,50700,50600,138
20250109,145800,1622520000,50600,50800,50800,50600,277
20250109,145700,1608485500,50700,50800,50800,50700,201
20250109,145600,1598289900,50700,50700,50800,50700,61
20250109,145500,1595197100,50800,50700,50800,50700,168
20250109,145400,1586678800,50700,50700,50800,50700,118
20250109,145300,1580696100,50800,50700,50800,50700,149
20250109,145200,1573141200,50700,50800,50800,50700,51
20250109,145100,1570554900,50800,50700,50900,50600,1614
20250109,145000,1488706900,50600,50600,50700,50600,328
20250109,144900,1472104600,50600,50600,50700,50600,110
20250109,144800,1466537900,50600,50600,50600,50600,98
20250109,144700,1461579100,50600,50600,50700,50600,244
20250109,144600,1449231900,50600,50600,50700,50600,169
20250109,144500,1440680000,50700,50700,50700,50600,102
20250109,144400,1435516600,50700,50700,50700,50500,342
20250109,144300,1418205400,50500,50600,50700,50500,701
20250109,144200,1382759500,50600,50700,50700,50600,133
20250109,144100,1376029100,50600,50600,50700,50600,183
20250109,144000,1366768800,50700,50600,50700,50600,165
20250109,143900,1358418400,50600,50600,50700,50600,31
20250109,143800,1356848200,50700,50600,50700,50600,136
20250109,143700,1349962600,50600,50600,50700,50600,122
20250109,143600,1343788800,50600,50600,50700,50600,64
20250109,143500,1340550300,50600,50600,50700,50600,98
20250109,143400,1335589300,50700,50700,50700,50600,60
20250109,143300,1332551500,50600,50700,50700,50600,145
20250109,143200,1325202900,50600,50600,50800,50600,1026
20250109,143100,1273257400,50600,50600,50700,50600,137
20250109,143000,1266325100,50700,50600,50700,50600,131
20250109,142900,1259695800,50600,50700,50800,50600,241
20250109,142800,1247479500,50700,50700,50800,50700,48
20250109,142700,1245045800,50700,50800,50800,50700,146
20250109,142600,1237639800,50700,50700,50800,50700,112
20250109,142500,1231960800,50700,50700,50800,50700,16
20250109,142400,1231149500,50700,50700,50800,50700,99
20250109,142300,1226129700,50800,50700,50800,50700,55
20250109,142200,1223340500,50800,50700,50800,50600,781
20250109,142100,1183737000,50800,50700,50800,50700,124
20250109,142000,1177446000,50700,50700,50800,50700,125
20250109,141900,1171105400,50700,50700,50800,50700,32
20250109,141800,1169482900,50700,50500,50800,50500,935
20250109,141700,1122139400,50600,50600,50600,50500,61
20250109,141600,1119056800,50500,50500,50500,50500,18
20250109,141500,1118147800,50500,50500,50600,50500,473
20250109,141400,1094251600,50600,50600,50600,50500,539
20250109,141300,1067021200,50600,50500,50600,50500,19
20250109,141200,1066060500,50500,50600,50600,50500,181
20250109,141100,1056910000,50600,50500,50600,50500,143
20250109,141000,1049682100,50600,50600,50600,50500,112
20250109,140900,1044020600,50500,50500,50600,50500,65
20250109,140800,1040736400,50500,50500,50600,50500,370
20250109,140700,1022034900,50500,50600,50600,50500,256
20250109,140600,1009084300,50500,50500,50600,50500,83
20250109,140500,1004889800,50600,50500,50600,50500,52
20250109,140400,1002262800,50500,50600,50600,50500,93
20250109,140300,997563200,50600,50500,50600,50500,278
20250109,140200,983504300,50600,50500,50700,50500,343
20250109,140100,966147800,50500,50700,50700,50500,780
20250109,140000,926674500,50700,50700,50800,50700,339
20250109,135900,909486400,50800,50700,50800,50700,21
20250109,135800,908421100,50700,50700,50800,50700,89
20250109,135700,903906700,50700,50800,50800,50700,27
20250109,135600,902536700,50800,50800,50800,50700,14
20250109,135500,901825800,50800,50800,50800,50700,13
20250109,135400,901166200,50700,50800,50800,50700,9
20250109,135300,900709300,50700,50700,50700,50700,21
20250109,135200,899644600,50700,50800,50800,50700,10
20250109,135100,899137000,50800,50800,50800,50800,1
20250109,135000,899086200,50800,50800,50800,50700,116
20250109,134900,893198700,50800,50800,50800,50700,17
20250109,134800,892335200,50700,50800,50800,50700,3
20250109,134700,892183000,50800,50700,50800,50600,475
20250109,134600,868106200,50800,50900,50900,50700,8
20250109,134500,867699500,50700,50700,50900,50700,5
20250109,134400,867445800,50800,50900,50900,50700,103
20250109,134300,862216300,50900,50800,50900,50800,19
20250109,134200,861250400,50800,50800,50800,50700,270
20250109,134100,847538200,50900,50900,50900,50900,7
20250109,134000,847181900,50800,50900,50900,50800,14
20250109,133900,846470000,50800,50900,50900,50800,27
20250109,133800,845098300,50800,50800,50900,50800,38
20250109,133700,843164400,50900,50800,50900,50800,8
20250109,133600,842757400,50800,50800,50800,50800,7
20250109,133500,842401800,50800,50800,50900,50800,39
20250109,133400,840419400,50800,50800,50900,50800,16
20250109,133300,839605900,50900,50800,50900,50800,101
20250109,133200,834467800,50800,50800,50900,50800,33
20250109,133100,832790900,50800,51000,51000,50800,14
20250109,133000,832078400,51000,50900,51000,50800,75
20250109,132900,828263000,51000,50800,51000,50800,263
20250109,132800,814878600,50900,50800,50900,50800,17
20250109,132700,814014900,50900,50800,50900,50800,84
20250109,132600,809745300,50900,50900,50900,50800,10
20250109,132500,809236500,50900,50700,50900,50700,350
20250109,132400,791457000,50800,50800,50800,50800,7
20250109,132300,791101400,50800,50800,50800,50700,7
20250109,132200,790746000,50700,50800,50800,50700,2
20250109,132100,790644500,50800,50700,50800,50700,23
20250109,132000,789477800,50700,50900,50900,50700,19
20250109,131900,788513000,50800,50800,50800,50800,3
20250109,131800,788360600,50800,50900,50900,50800,48
20250109,131700,785921500,50800,50900,50900,50800,55
20250109,131600,783126900,50800,50900,50900,50800,87
20250109,131500,778701000,50900,50800,50900,50700,64
20250109,131400,775450500,50800,50800,50800,50700,23
20250109,131300,774283600,50700,50800,50800,50700,12
20250109,131200,773674200,50800,50800,50800,50700,98
20250109,131100,768701000,50800,50800,50800,50700,24
20250109,131000,767482100,50700,50700,50700,50700,22
20250109,130900,766366700,50800,50700,50800,50700,9
20250109,130800,765909700,50700,50700,50700,50700,37
20250109,130700,764033800,50800,50800,50800,50700,383
20250109,130600,744582300,50900,50900,50900,50800,36
20250109,130500,742752900,50900,50800,50900,50800,167
20250109,130400,734267200,50900,50900,50900,50800,51
20250109,130300,731675800,50800,50900,50900,50800,34
20250109,130200,729947700,50900,50900,50900,50900,11
20250109,130100,729387800,50900,50900,50900,50800,18
20250109,130000,728471800,50900,50800,50900,50800,11
20250109,125900,727912500,50800,51000,51000,50800,17
20250109,125800,727048500,50800,50900,51000,50800,119
20250109,125700,720992600,50900,51000,51000,50900,8
20250109,125600,720584800,50800,51000,51000,50800,66
20250109,125500,717227300,50900,50900,51000,50900,126
20250109,125400,710811800,51000,51000,51000,51000,7
20250109,125300,710454800,50900,51000,51000,50900,30
20250109,125200,708925000,51000,50900,51000,50900,50
20250109,125100,706378900,50900,51000,51000,50900,36
20250109,125000,704546000,51000,50900,51000,50900,27
20250109,124900,703170900,50900,51000,51000,50900,8
20250109,124800,702763100,51000,51000,51000,50900,59
20250109,124700,699756400,50900,50900,51000,50900,30
20250109,124600,698229300,51000,51000,51000,51000,6
20250109,124500,697923300,51000,50900,51000,50900,62
20250109,124400,694766700,51000,51000,51000,50900,182
20250109,124300,685484800,51000,51000,51100,51000,36
20250109,124200,683647000,51100,51000,51100,51000,41
20250109,124100,681555400,51100,51100,51100,51000,52
20250109,124000,678901800,51100,51000,51100,51000,19
20250109,123900,677931700,51100,51100,51100,51100,1
20250109,123800,677880600,51100,51100,51100,51000,35
20250109,123700,676093800,51100,51100,51100,51100,7
20250109,123600,675736100,51000,51000,51100,51000,10
20250109,123500,675225400,51100,51100,51100,51100,6
20250109,123400,674918800,51100,51100,51100,51000,31
20250109,123300,673336800,51100,51100,51100,51100,15
20250109,123200,672570300,51000,51000,51100,51000,10
20250109,123100,672059600,51100,51100,51100,51100,12
20250109,123000,671446400,51000,51000,51100,51000,19
20250109,122900,670477300,51100,51000,51100,51000,15
20250109,122800,669711000,51100,51000,51100,50900,55
20250109,122700,666903100,51000,51000,51000,51000,69
20250109,122600,663384100,51100,51000,51100,51000,43
20250109,122500,661190000,51100,51000,51100,50900,27
20250109,122400,659812900,51000,51100,51100,51000,11
20250109,122300,659251300,51100,51100,51100,51000,211
20250109,122200,648481600,51000,51200,51200,51000,24
20250109,122100,647255300,51200,51100,51200,51000,82
20250109,122000,643064000,51100,51100,51200,51000,683
20250109,121900,608161500,51100,51100,51100,51100,7
20250109,121800,607803800,51100,51100,51100,51100,5
20250109,121700,607548300,51000,51100,51100,51000,30
20250109,121600,606015400,51100,51100,51100,51000,10
20250109,121500,605504600,51200,51100,51200,51000,130
20250109,121400,598862600,51100,51200,51200,51100,31
20250109,121300,597277300,51100,51100,51100,51000,25
20250109,121200,595999900,51000,51100,51200,51000,902
20250109,121100,549898400,51100,51100,51100,51000,138
20250109,121000,542848200,51000,51100,51100,51000,32
20250109,120900,541214800,51100,50900,51100,50900,93
20250109,120800,536471200,51000,51000,51000,50900,132
20250109,120700,529739800,51000,51000,51000,51000,6
20250109,120600,529433800,51000,50900,51000,50900,36
20250109,120500,527598100,50900,51000,51000,50900,47
20250109,120400,525204600,50900,51000,51000,50900,3
20250109,120300,525051800,51000,51000,51000,51000,6
20250109,120200,524745800,50900,51000,51000,50900,44
20250109,120100,522504200,51000,51000,51000,51000,15
20250109,120000,521739200,51000,51100,51100,50900,193
20250109,115900,511895200,51100,51100,51100,51100,1
20250109,115800,511844100,51000,51000,51100,51000,57
20250109,115700,508935700,51100,51100,51100,51100,12
20250109,115600,508322500,51000,51000,51100,51000,70
20250109,115500,504750300,51000,50900,51000,50900,19
20250109,115400,503781500,50900,51000,51100,50900,314
20250109,115300,487767500,51000,50900,51000,50900,7
20250109,115200,487411000,51000,50900,51000,50800,60
20250109,115100,484358200,50900,50900,51000,50900,19
20250109,115000,483390700,50800,51000,51000,50800,14
20250109,114900,482678100,51000,50900,51000,50900,28
20250109,114800,481252300,51000,50900,51000,50800,24
20250109,114700,480030400,50800,50800,50900,50800,16
20250109,114600,479217500,50800,50900,50900,50800,14
20250109,114500,478505000,50900,50900,50900,50800,18
20250109,114400,477589300,51000,51000,51000,51000,0
20250109,114300,477589300,51000,50800,51000,50800,15
20250109,114200,476824700,51000,50800,51000,50800,2
20250109,114100,476722900,50900,50900,50900,50700,22
20250109,114000,475604000,50700,50700,50900,50700,31
20250109,113900,474031600,50800,50700,50800,50700,2
20250109,113800,473930100,50900,50900,50900,50900,14
20250109,113700,473217500,50800,50700,50800,50700,7
20250109,113600,472862100,50800,50900,50900,50800,28
20250109,113500,471438600,50900,50700,50900,50700,16
20250109,113400,470626400,51000,50900,51000,50900,15
20250109,113300,469862000,50900,51000,51000,50800,61
20250109,113200,466761700,51000,50900,51000,50900,26
20250109,113100,465437800,50700,50800,50900,50700,17
20250109,113000,464574200,50700,50700,50800,50700,14
20250109,112900,463863900,50800,51000,51000,50700,41
20250109,112800,461780700,50700,51000,51000,50700,15
20250109,112700,461016600,50700,50700,51000,50700,124
20250109,112600,454701000,50700,50800,50800,50700,15
20250109,112500,453939300,50800,50700,50800,50700,40
20250109,112400,451910100,50800,50700,50800,50700,11
20250109,112300,451351700,50700,50700,50800,50700,19
20250109,112200,450387100,50800,50900,50900,50700,8
20250109,112100,449980400,50900,51000,51000,50900,9
20250109,112000,449522200,51000,50800,51000,50700,43
20250109,111900,447338600,50900,51000,51000,50900,62
20250109,111800,444182100,50900,50800,50900,50800,33
20250109,111700,442505200,50900,50900,51000,50900,20
20250109,111600,441486800,50800,50800,50900,50800,55
20250109,111500,438692700,50900,50900,50900,50800,48
20250109,111400,436252700,50900,51000,51000,50900,67
20250109,111300,432841000,51000,51000,51000,51000,1
20250109,111200,432790000,51000,51000,51000,50900,18
20250109,111100,431872100,50900,51100,51100,50900,9
20250109,111000,431412600,51100,51000,51100,51000,6
20250109,110900,431106200,51000,51000,51000,50900,13
20250109,110800,430443400,51000,51000,51000,50900,24
20250109,110700,429220800,51000,51100,51100,50900,37
20250109,110600,427335500,51100,51000,51100,50900,41
20250109,110500,425243800,51100,51000,51100,50900,120
20250109,110400,419124300,51000,50900,51000,50900,19
20250109,110300,418156800,51000,51000,51000,50900,12
20250109,110200,417545100,51000,51000,51000,51000,18
20250109,110100,416627100,50900,50900,50900,50900,3
20250109,110000,416474400,50900,51000,51100,50900,13
20250109,105900,415810900,51100,50900,51100,50900,20
20250109,105800,414790600,50900,50900,50900,50900,6
20250109,105700,414485200,51000,51000,51000,51000,13
20250109,105600,413822200,50800,50800,51000,50800,33
20250109,105500,412140300,50900,50900,50900,50900,7
20250109,105400,411784000,50900,50900,50900,50800,21
20250109,105300,410715300,50800,50800,50800,50800,1
20250109,105200,410664500,51000,50900,51000,50800,24
20250109,105100,409441400,50900,50900,50900,50900,4
20250109,105000,409237800,50900,50700,50900,50700,5
20250109,104900,408983900,50800,50800,50800,50700,23
20250109,104800,407817000,50900,50900,50900,50900,7
20250109,104700,407460700,50800,50800,50800,50800,22
20250109,104600,406343100,50700,50800,50800,50700,60
20250109,104500,403296900,50900,50800,50900,50800,9
20250109,104400,402838900,50800,50800,50800,50800,2
20250109,104300,402737300,50900,50900,50900,50900,7
20250109,104200,402381000,51000,51000,51000,51000,1
20250109,104100,402330000,51100,51000,51100,50800,59
20250109,104000,399320900,50900,50900,50900,50800,49
20250109,103900,396827000,50900,50900,50900,50800,78
20250109,103800,392863500,50800,50800,50800,50800,6
20250109,103700,392558700,50600,50800,50900,50600,3
20250109,103600,392406400,50700,50800,50800,50700,22
20250109,103500,391290400,50700,50800,50800,50700,26
20250109,103400,389971000,50600,50700,50700,50600,625
20250109,103300,358338500,50800,50800,50800,50700,8
20250109,103200,357932200,50800,50800,50800,50700,4
20250109,103100,357729200,50900,50900,50900,50900,7
20250109,103000,357372900,50900,50700,50900,50700,11
20250109,102900,356813400,50800,50800,50800,50800,22
20250109,102800,355695800,50800,50700,50800,50600,75
20250109,102700,351893300,50700,50700,50700,50700,0
20250109,102600,351893300,50700,50800,50800,50600,43
20250109,102500,349712500,50800,50600,50800,50600,7
20250109,102400,349358100,50700,50800,50800,50600,133
20250109,102300,342613800,50800,50700,50800,50700,245
20250109,102200,330192200,50700,50800,50800,50700,5
20250109,102100,329938300,50800,50800,50800,50800,6
20250109,102000,329633500,50700,50800,50800,50700,15
20250109,101900,328872800,50700,50800,50800,50700,23
20250109,101800,327705400,50700,50800,50800,50700,2
20250109,101700,327603900,50800,50800,50800,50700,25
20250109,101600,326335900,50800,50800,50800,50800,11
20250109,101500,325777100,50900,50900,50900,50700,9
20250109,101400,325320400,50700,50900,50900,50700,14
20250109,101300,324608000,50900,51000,51000,50900,12
20250109,101200,323996100,51000,51000,51000,51000,7
20250109,101100,323639100,51000,51000,51000,51000,2
20250109,101000,323537100,50700,51000,51000,50700,13
20250109,100900,322876200,51100,51100,51100,51100,7
20250109,100800,322518500,50700,50700,51100,50700,6
20250109,100700,322213900,50700,50700,51100,50700,14
20250109,100600,321502300,50800,50700,50800,50700,26
20250109,100500,320183600,50700,50800,50800,50700,19
20250109,100400,319219700,50800,50700,50800,50700,14
20250109,100300,318509000,50700,50700,50800,50700,10
20250109,100200,318001400,50700,50700,50900,50700,12
20250109,100100,317391800,50700,50700,50900,50700,6
20250109,100000,317087400,50700,50900,50900,50700,20
20250109,095900,316071000,50700,50900,50900,50700,20
20250109,095800,315056800,50800,50700,50800,50700,26
20250109,095700,313736400,50700,50700,50800,50700,12
20250109,095600,313127300,50800,50800,50900,50800,18
20250109,095500,312212800,50800,50900,51000,50800,34
20250109,095400,310484300,50800,50800,50900,50800,6
20250109,095300,310179400,50900,50700,50900,50700,43
20250109,095200,307994500,50900,50700,50900,50700,25
20250109,095100,306725600,50700,50700,50900,50700,7
20250109,095000,306370500,50700,50600,51000,50600,42
20250109,094900,304240400,51000,50600,51000,50600,5
20250109,094800,303987000,50600,51000,51000,50600,33
20250109,094700,302313800,50700,50700,50700,50700,6
20250109,094600,302009600,50700,51000,51000,50600,7
20250109,094500,301654000,50700,50500,50800,50500,38
20250109,094400,299729500,50500,50500,50700,50500,37
20250109,094300,297860800,50500,50700,50700,50500,97
20250109,094200,292957500,50500,50500,50700,50500,6
20250109,094100,292654300,50400,50400,50700,50400,23
20250109,094000,291494500,50500,50500,50700,50400,216
20250109,093900,280582000,50600,50500,50600,50500,9
20250109,093800,280127300,50500,50700,50700,50500,57
20250109,093700,277245200,50700,50500,50700,50500,121
20250109,093600,271132100,50500,50500,50700,50500,38
20250109,093500,269207500,50500,50500,50700,50500,50
20250109,093400,266680700,50500,50600,50700,50500,253
20250109,093300,253876600,50600,50800,50800,50600,82
20250109,093200,249725600,50600,50600,50800,50600,14
20250109,093100,249017000,50600,50600,50800,50600,85
20250109,093000,244706200,50600,50700,51000,50600,116
20250109,092900,238826500,50700,50700,51000,50700,40
20250109,092800,236797900,51000,50700,51000,50700,18
20250109,092700,235883500,50700,50800,51100,50700,29
20250109,092600,234410300,50800,51000,51100,50800,179
20250109,092500,225284500,51000,51000,51200,51000,16
20250109,092400,224467900,51000,51000,51200,51000,48
20250109,092300,222018000,51000,50800,51200,50800,48
20250109,092200,219573800,50800,50800,51200,50800,14
20250109,092100,218862200,50800,50800,51200,50800,19
20250109,092000,217894600,50800,50800,51200,50800,283
20250109,091900,203440700,50800,51000,51100,50800,596
20250109,091800,173045400,50800,50800,51000,50800,79
20250109,091700,169019200,50800,50800,51000,50800,189
20250109,091600,159398900,50800,50700,50900,50700,36
20250109,091500,157571100,50900,50600,50900,50600,189
20250109,091400,147981300,50600,50600,50800,50600,60
20250109,091300,144936500,50600,50800,50800,50600,111
20250109,091200,139312100,50600,50800,50800,50500,39
20250109,091100,137339400,50800,50500,50800,50500,116
20250109,091000,131450200,50500,50600,50700,50500,142
20250109,090900,124264700,50500,50600,50600,50400,19
20250109,090800,123304400,50400,50400,50700,50400,211
20250109,090700,112643400,50500,50400,50700,50400,66
20250109,090600,109309300,50400,50500,50500,50400,196
20250109,090500,99411500,50600,50500,50600,50400,119
20250109,090400,93400100,50600,50600,50600,50500,124
20250109,090300,87133300,50500,50500,50500,50500,549
20250109,090200,59408800,50700,50600,50700,50600,72
20250109,090100,55764900,50500,50500,50500,50500,473
20250109,090000,31878400,50600,50600,51000,50600,630
Reference in New Issue Copy Permalink