ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/051360/min/candle-20250121.csv

636 lines
33 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
20250121,193300,1119238000,20700,20700,20700,20700,943
20250121,193200,1119238000,20700,20700,20700,20700,0
20250121,193100,1119238000,20700,20700,20700,20700,0
20250121,193000,1119238000,20700,20700,20700,20700,0
20250121,192900,1119238000,20700,20700,20700,20700,0
20250121,192800,1119238000,20700,20700,20700,20700,0
20250121,192700,1119238000,20700,20700,20700,20700,0
20250121,192600,1119238000,20700,20700,20700,20700,0
20250121,192500,1119238000,20700,20700,20700,20700,0
20250121,192400,1119238000,20700,20700,20700,20700,0
20250121,192300,1119238000,20700,20700,20700,20700,0
20250121,192200,1119238000,20700,20700,20700,20700,0
20250121,192100,1119238000,20700,20700,20700,20700,0
20250121,192000,1119238000,20700,20700,20700,20700,0
20250121,191900,1119238000,20700,20700,20700,20700,0
20250121,191800,1119238000,20700,20700,20700,20700,0
20250121,191700,1119238000,20700,20700,20700,20700,0
20250121,191600,1119238000,20700,20700,20700,20700,0
20250121,191500,1119238000,20700,20700,20700,20700,0
20250121,191400,1119238000,20700,20700,20700,20700,0
20250121,191300,1119238000,20700,20700,20700,20700,0
20250121,191200,1119238000,20700,20700,20700,20700,0
20250121,191100,1119238000,20700,20700,20700,20700,0
20250121,191000,1119238000,20700,20700,20700,20700,0
20250121,190900,1119238000,20700,20700,20700,20700,0
20250121,190800,1119238000,20700,20700,20700,20700,0
20250121,190700,1119238000,20700,20700,20700,20700,0
20250121,190600,1119238000,20700,20700,20700,20700,0
20250121,190500,1119238000,20700,20700,20700,20700,0
20250121,190400,1119238000,20700,20700,20700,20700,0
20250121,190300,1119238000,20700,20700,20700,20700,943
20250121,190200,1119238000,20700,20700,20700,20700,0
20250121,190100,1119238000,20700,20700,20700,20700,0
20250121,190000,1119238000,20700,20700,20700,20700,0
20250121,185900,1119238000,20700,20700,20700,20700,0
20250121,185800,1119238000,20700,20700,20700,20700,0
20250121,185700,1119238000,20700,20700,20700,20700,0
20250121,185600,1119238000,20700,20700,20700,20700,0
20250121,185500,1119238000,20700,20700,20700,20700,0
20250121,185400,1119238000,20700,20700,20700,20700,0
20250121,185300,1119238000,20700,20700,20700,20700,0
20250121,185200,1119238000,20700,20700,20700,20700,0
20250121,185100,1119238000,20700,20700,20700,20700,0
20250121,185000,1119238000,20700,20700,20700,20700,0
20250121,184900,1119238000,20700,20700,20700,20700,0
20250121,184800,1119238000,20700,20700,20700,20700,0
20250121,184700,1119238000,20700,20700,20700,20700,0
20250121,184600,1119238000,20700,20700,20700,20700,0
20250121,184500,1119238000,20700,20700,20700,20700,0
20250121,184400,1119238000,20700,20700,20700,20700,0
20250121,184300,1119238000,20700,20700,20700,20700,0
20250121,184200,1119238000,20700,20700,20700,20700,0
20250121,184100,1119238000,20700,20700,20700,20700,0
20250121,184000,1119238000,20700,20700,20700,20700,0
20250121,183900,1119238000,20700,20700,20700,20700,0
20250121,183800,1119238000,20700,20700,20700,20700,0
20250121,183700,1119238000,20700,20700,20700,20700,0
20250121,183600,1119238000,20700,20700,20700,20700,0
20250121,183500,1119238000,20700,20700,20700,20700,0
20250121,183400,1119238000,20700,20700,20700,20700,0
20250121,183300,1119238000,20700,20700,20700,20700,943
20250121,183200,1119238000,20700,20700,20700,20700,0
20250121,183100,1119238000,20700,20700,20700,20700,0
20250121,183000,1119238000,20700,20700,20700,20700,0
20250121,182900,1119238000,20700,20700,20700,20700,0
20250121,182800,1119238000,20700,20700,20700,20700,0
20250121,182700,1119238000,20700,20700,20700,20700,0
20250121,182600,1119238000,20700,20700,20700,20700,0
20250121,182500,1119238000,20700,20700,20700,20700,0
20250121,182400,1119238000,20700,20700,20700,20700,0
20250121,182300,1119238000,20700,20700,20700,20700,0
20250121,182200,1119238000,20700,20700,20700,20700,0
20250121,182100,1119238000,20700,20700,20700,20700,0
20250121,182000,1119238000,20700,20700,20700,20700,0
20250121,181900,1119238000,20700,20700,20700,20700,0
20250121,181800,1119238000,20700,20700,20700,20700,0
20250121,181700,1119238000,20700,20700,20700,20700,0
20250121,181600,1119238000,20700,20700,20700,20700,0
20250121,181500,1119238000,20700,20700,20700,20700,0
20250121,181400,1119238000,20700,20700,20700,20700,0
20250121,181300,1119238000,20700,20700,20700,20700,0
20250121,181200,1119238000,20700,20700,20700,20700,0
20250121,181100,1119238000,20700,20700,20700,20700,0
20250121,181000,1119238000,20700,20700,20700,20700,0
20250121,180900,1119238000,20700,20700,20700,20700,0
20250121,180800,1119238000,20700,20700,20700,20700,0
20250121,180700,1119238000,20700,20700,20700,20700,0
20250121,180600,1119238000,20700,20700,20700,20700,0
20250121,180500,1119238000,20700,20700,20700,20700,0
20250121,180400,1119238000,20700,20700,20700,20700,0
20250121,180300,1119238000,20700,20700,20700,20700,943
20250121,180200,1119238000,20700,20700,20700,20700,0
20250121,180100,1119238000,20700,20700,20700,20700,0
20250121,180000,1119238000,20700,20700,20700,20700,0
20250121,175900,1119238000,20700,20700,20700,20700,0
20250121,175800,1119238000,20700,20700,20700,20700,0
20250121,175700,1119238000,20700,20700,20700,20700,0
20250121,175600,1119238000,20700,20700,20700,20700,0
20250121,175500,1119238000,20700,20700,20700,20700,0
20250121,175400,1119238000,20700,20700,20700,20700,0
20250121,175300,1119238000,20700,20700,20700,20700,0
20250121,175200,1119238000,20700,20700,20700,20700,0
20250121,175100,1119238000,20700,20700,20700,20700,0
20250121,175000,1119238000,20700,20700,20700,20700,0
20250121,174900,1119238000,20700,20700,20700,20700,0
20250121,174800,1119238000,20700,20700,20700,20700,0
20250121,174700,1119238000,20700,20700,20700,20700,0
20250121,174600,1119238000,20700,20700,20700,20700,0
20250121,174500,1119238000,20700,20700,20700,20700,0
20250121,174400,1119238000,20700,20700,20700,20700,0
20250121,174300,1119238000,20700,20700,20700,20700,0
20250121,174200,1119238000,20700,20700,20700,20700,0
20250121,174100,1119238000,20700,20700,20700,20700,0
20250121,174000,1119238000,20700,20700,20700,20700,0
20250121,173900,1119238000,20700,20700,20700,20700,0
20250121,173800,1119238000,20700,20700,20700,20700,0
20250121,173700,1119238000,20700,20700,20700,20700,0
20250121,173600,1119238000,20700,20700,20700,20700,0
20250121,173500,1119238000,20700,20700,20700,20700,0
20250121,173400,1119238000,20700,20700,20700,20700,0
20250121,173300,1119238000,20700,20700,20700,20700,943
20250121,173200,1119238000,20700,20700,20700,20700,0
20250121,173100,1119238000,20700,20700,20700,20700,0
20250121,173000,1119238000,20700,20700,20700,20700,0
20250121,172900,1119238000,20700,20700,20700,20700,0
20250121,172800,1119238000,20700,20700,20700,20700,0
20250121,172700,1119238000,20700,20700,20700,20700,0
20250121,172600,1119238000,20700,20700,20700,20700,0
20250121,172500,1119238000,20700,20700,20700,20700,0
20250121,172400,1119238000,20700,20700,20700,20700,0
20250121,172300,1119238000,20700,20700,20700,20700,0
20250121,172200,1119238000,20700,20700,20700,20700,0
20250121,172100,1119238000,20700,20700,20700,20700,0
20250121,172000,1119238000,20700,20700,20700,20700,0
20250121,171900,1119238000,20700,20700,20700,20700,0
20250121,171800,1119238000,20700,20700,20700,20700,0
20250121,171700,1119238000,20700,20700,20700,20700,0
20250121,171600,1119238000,20700,20700,20700,20700,0
20250121,171500,1119238000,20700,20700,20700,20700,0
20250121,171400,1119238000,20700,20700,20700,20700,0
20250121,171300,1119238000,20700,20700,20700,20700,0
20250121,171200,1119238000,20700,20700,20700,20700,0
20250121,171100,1119238000,20700,20700,20700,20700,0
20250121,171000,1119238000,20700,20700,20700,20700,0
20250121,170900,1119238000,20700,20700,20700,20700,0
20250121,170800,1119238000,20700,20700,20700,20700,0
20250121,170700,1119238000,20700,20700,20700,20700,0
20250121,170600,1119238000,20700,20700,20700,20700,0
20250121,170500,1119238000,20700,20700,20700,20700,0
20250121,170400,1119238000,20700,20700,20700,20700,0
20250121,170300,1119238000,20700,20700,20700,20700,943
20250121,170200,1119238000,20700,20700,20700,20700,0
20250121,170100,1119238000,20700,20700,20700,20700,0
20250121,170000,1119238000,20700,20700,20700,20700,0
20250121,165900,1119238000,20700,20700,20700,20700,0
20250121,165800,1119238000,20700,20700,20700,20700,0
20250121,165700,1119238000,20700,20700,20700,20700,0
20250121,165600,1119238000,20700,20700,20700,20700,0
20250121,165500,1119238000,20700,20700,20700,20700,0
20250121,165400,1119238000,20700,20700,20700,20700,0
20250121,165300,1119238000,20700,20700,20700,20700,0
20250121,165200,1119238000,20700,20700,20700,20700,0
20250121,165100,1119238000,20700,20700,20700,20700,0
20250121,165000,1119238000,20700,20700,20700,20700,0
20250121,164900,1119238000,20700,20700,20700,20700,0
20250121,164800,1119238000,20700,20700,20700,20700,0
20250121,164700,1119238000,20700,20700,20700,20700,0
20250121,164600,1119238000,20700,20700,20700,20700,0
20250121,164500,1119238000,20700,20700,20700,20700,0
20250121,164400,1119238000,20700,20700,20700,20700,0
20250121,164300,1119238000,20700,20700,20700,20700,0
20250121,164200,1119238000,20700,20700,20700,20700,0
20250121,164100,1119238000,20700,20700,20700,20700,0
20250121,164000,1119238000,20700,20700,20700,20700,0
20250121,163900,1119238000,20700,20700,20700,20700,0
20250121,163800,1119238000,20700,20700,20700,20700,0
20250121,163700,1119238000,20700,20700,20700,20700,0
20250121,163600,1119238000,20700,20700,20700,20700,0
20250121,163500,1119238000,20700,20700,20700,20700,0
20250121,163400,1119238000,20700,20700,20700,20700,0
20250121,163300,1119238000,20700,20700,20700,20700,943
20250121,163200,1119238000,20700,20700,20700,20700,0
20250121,163100,1119238000,20700,20700,20700,20700,0
20250121,163000,1119238000,20700,20700,20700,20700,0
20250121,162900,1119238000,20700,20700,20700,20700,0
20250121,162800,1119238000,20700,20700,20700,20700,0
20250121,162700,1119238000,20700,20700,20700,20700,0
20250121,162600,1119238000,20700,20700,20700,20700,0
20250121,162500,1119238000,20700,20700,20700,20700,0
20250121,162400,1119238000,20700,20700,20700,20700,0
20250121,162300,1119238000,20700,20700,20700,20700,0
20250121,162200,1119238000,20700,20700,20700,20700,0
20250121,162100,1119238000,20700,20700,20700,20700,0
20250121,162000,1119238000,20700,20700,20700,20700,0
20250121,161900,1119238000,20700,20700,20700,20700,0
20250121,161800,1119238000,20700,20700,20700,20700,0
20250121,161700,1119238000,20700,20700,20700,20700,0
20250121,161600,1119238000,20700,20700,20700,20700,0
20250121,161500,1119238000,20700,20700,20700,20700,0
20250121,161400,1119238000,20700,20700,20700,20700,0
20250121,161300,1119238000,20700,20700,20700,20700,0
20250121,161200,1119238000,20700,20700,20700,20700,0
20250121,161100,1119238000,20700,20700,20700,20700,0
20250121,161000,1119238000,20700,20700,20700,20700,0
20250121,160900,1119238000,20700,20700,20700,20700,0
20250121,160800,1119238000,20700,20700,20700,20700,0
20250121,160700,1119238000,20700,20700,20700,20700,0
20250121,160600,1119238000,20700,20700,20700,20700,0
20250121,160500,1119238000,20700,20700,20700,20700,0
20250121,160400,1119238000,20700,20700,20700,20700,0
20250121,160300,1119238000,20700,20700,20700,20700,943
20250121,160200,1119238000,20700,20700,20700,20700,0
20250121,160100,1119238000,20700,20700,20700,20700,0
20250121,160000,1119238000,20700,20700,20700,20700,0
20250121,155900,1119238000,20700,20700,20700,20700,0
20250121,155800,1119238000,20700,20700,20700,20700,0
20250121,155700,1119238000,20700,20700,20700,20700,0
20250121,155600,1119238000,20700,20700,20700,20700,0
20250121,155500,1119238000,20700,20700,20700,20700,0
20250121,155400,1119238000,20700,20700,20700,20700,0
20250121,155300,1119238000,20700,20700,20700,20700,0
20250121,155200,1119238000,20700,20700,20700,20700,0
20250121,155100,1119238000,20700,20700,20700,20700,0
20250121,155000,1119238000,20700,20700,20700,20700,0
20250121,154900,1119238000,20700,20700,20700,20700,0
20250121,154800,1119238000,20700,20700,20700,20700,0
20250121,154700,1119238000,20700,20700,20700,20700,0
20250121,154600,1119238000,20700,20700,20700,20700,0
20250121,154500,1119238000,20700,20700,20700,20700,0
20250121,154400,1119238000,20700,20700,20700,20700,0
20250121,154300,1119238000,20700,20700,20700,20700,0
20250121,154200,1119238000,20700,20700,20700,20700,0
20250121,154100,1119238000,20700,20700,20700,20700,0
20250121,154000,1119238000,20700,20700,20700,20700,0
20250121,153900,1119238000,20700,20700,20700,20700,0
20250121,153800,1119238000,20700,20700,20700,20700,0
20250121,153700,1119238000,20700,20700,20700,20700,0
20250121,153600,1119238000,20700,20700,20700,20700,0
20250121,153500,1119238000,20700,20700,20700,20700,0
20250121,153400,1119238000,20700,20700,20700,20700,0
20250121,153300,1119238000,20700,20700,20700,20700,943
20250121,153200,1119238000,20700,20700,20700,20700,0
20250121,153100,1119238000,20700,20700,20700,20700,0
20250121,153000,1119238000,20700,20700,20700,20700,943
20250121,152900,1099717900,20500,20500,20500,20500,0
20250121,152800,1099717900,20500,20500,20500,20500,0
20250121,152700,1099717900,20500,20500,20500,20500,0
20250121,152600,1099717900,20500,20500,20500,20500,0
20250121,152500,1099717900,20500,20500,20500,20500,0
20250121,152400,1099717900,20500,20500,20500,20500,0
20250121,152300,1099717900,20500,20500,20500,20500,0
20250121,152200,1099717900,20500,20500,20500,20500,0
20250121,152100,1099717900,20500,20500,20500,20500,0
20250121,152000,1099717900,20500,20500,20500,20500,0
20250121,151900,1099717900,20500,20700,20700,20500,365
20250121,151800,1092185500,20700,20700,20700,20600,543
20250121,151700,1080988150,20650,20700,20700,20600,264
20250121,151600,1075536500,20650,20650,20650,20650,177
20250121,151500,1071881450,20700,20700,20700,20650,29
20250121,151400,1071281200,20650,20700,20700,20650,189
20250121,151300,1067374900,20700,20700,20700,20700,1
20250121,151200,1067354200,20700,20700,20750,20700,500
20250121,151100,1057001850,20700,20750,20750,20700,27
20250121,151000,1056442100,20750,20700,20750,20700,449
20250121,150900,1047144400,20700,20750,20750,20700,29
20250121,150800,1046542700,20750,20750,20750,20750,9
20250121,150700,1046355950,20750,20700,20750,20700,210
20250121,150600,1042004600,20750,20750,20750,20750,0
20250121,150500,1042004600,20750,20750,20750,20750,16
20250121,150400,1041672600,20700,20750,20750,20700,44
20250121,150300,1040759900,20750,20700,20750,20700,205
20250121,150200,1036512150,20750,20750,20750,20750,24
20250121,150100,1036014150,20750,20750,20750,20750,1
20250121,150000,1035993400,20750,20750,20750,20750,2
20250121,145900,1035951900,20700,20750,20750,20700,83
20250121,145800,1034229700,20700,20700,20700,20700,120
20250121,145700,1031745700,20700,20700,20700,20700,1
20250121,145600,1031725000,20750,20750,20750,20750,13
20250121,145500,1031455250,20700,20750,20750,20700,326
20250121,145400,1024698650,20750,20750,20750,20750,2
20250121,145300,1024657150,20750,20750,20750,20750,34
20250121,145200,1023951650,20700,20700,20700,20700,1
20250121,145100,1023930950,20750,20750,20750,20700,199
20250121,145000,1019807700,20750,20750,20750,20750,13
20250121,144900,1019537950,20700,20750,20750,20700,2
20250121,144800,1019496500,20750,20700,20750,20700,70
20250121,144700,1018044350,20650,20700,20700,20650,135
20250121,144600,1015255500,20700,20700,20700,20700,10
20250121,144500,1015048500,20700,20700,20700,20700,75
20250121,144400,1013496000,20700,20750,20750,20700,290
20250121,144300,1007492350,20750,20750,20750,20750,2
20250121,144200,1007450850,20700,20700,20700,20700,1
20250121,144100,1007430150,20750,20750,20750,20750,1
20250121,144000,1007409400,20750,20700,20750,20700,284
20250121,143900,1001518200,20700,20700,20700,20700,122
20250121,143800,998992800,20700,20750,20750,20700,32
20250121,143700,998329150,20750,20750,20750,20750,82
20250121,143600,996627650,20650,20700,20700,20650,211
20250121,143500,992260000,20700,20700,20700,20700,221
20250121,143400,987685300,20750,20750,20750,20750,15
20250121,143300,987374050,20750,20750,20750,20750,1
20250121,143200,987353300,20750,20700,20750,20700,188
20250121,143100,983458300,20750,20700,20750,20700,32
20250121,143000,982794350,20700,20750,20750,20700,3
20250121,142900,982732150,20750,20750,20750,20750,359
20250121,142800,975282900,20750,20700,20750,20700,136
20250121,142700,972467000,20750,20750,20750,20750,0
20250121,142600,972467000,20750,20800,20800,20750,1865
20250121,142500,933768150,20800,20800,20800,20750,426
20250121,142400,924913400,20800,20800,20800,20800,18
20250121,142300,924539000,20800,20800,20800,20750,17
20250121,142200,924185650,20800,20800,20800,20800,52
20250121,142100,923104050,20800,20750,20800,20750,190
20250121,142000,919158100,20800,20800,20800,20750,22
20250121,141900,918700550,20800,20800,20800,20800,61
20250121,141800,917431750,20800,20800,20800,20800,13
20250121,141700,917161350,20800,20750,20800,20750,191
20250121,141600,913194600,20800,20800,20800,20800,19
20250121,141500,912799400,20800,20750,20800,20750,113
20250121,141400,910454000,20800,20800,20800,20800,3
20250121,141300,910391600,20800,20800,20800,20750,408
20250121,141200,901920050,20800,20800,20800,20800,13
20250121,141100,901649650,20800,20750,20800,20750,2
20250121,141000,901608100,20750,20800,20800,20750,91
20250121,140900,899715350,20750,20800,20800,20750,134
20250121,140800,896934150,20800,20800,20800,20800,19
20250121,140700,896538950,20800,20800,20800,20800,42
20250121,140600,895665350,20800,20800,20800,20750,84
20250121,140500,893918200,20750,20750,20750,20750,131
20250121,140400,891199950,20800,20800,20800,20800,20
20250121,140300,890783950,20750,20800,20800,20750,16
20250121,140200,890451200,20800,20750,20800,20750,190
20250121,140100,886505250,20800,20800,20800,20800,0
20250121,140000,886505250,20800,20800,20800,20800,432
20250121,135900,877519650,20750,20750,20750,20750,1
20250121,135800,877498900,20800,20800,20800,20750,189
20250121,135700,873573700,20800,20800,20800,20800,29
20250121,135600,872970500,20750,20700,20750,20700,918
20250121,135500,853922050,20750,20750,20750,20750,109
20250121,135400,851660300,20750,20750,20750,20700,191
20250121,135300,847703050,20750,20750,20750,20750,12
20250121,135200,847454050,20750,20750,20750,20750,2
20250121,135100,847412550,20700,20750,20750,20700,69
20250121,135000,845980850,20750,20750,20750,20700,138
20250121,134900,843123550,20750,20750,20750,20750,1
20250121,134800,843102800,20700,20700,20700,20700,1
20250121,134700,843082100,20750,20700,20750,20700,94
20250121,134600,841132200,20700,20700,20700,20650,671
20250121,134500,827250450,20750,20750,20750,20750,8
20250121,134400,827084450,20700,20750,20750,20700,14
20250121,134300,826794000,20750,20750,20750,20750,279
20250121,134200,821004750,20750,20800,20800,20750,4
20250121,134100,820921700,20800,20800,20800,20800,12
20250121,134000,820672100,20800,20750,20800,20750,253
20250121,133900,815422250,20750,20800,20800,20750,377
20250121,133800,807587150,20800,20800,20800,20800,14
20250121,133700,807295950,20800,20800,20800,20800,1
20250121,133600,807275150,20800,20800,20800,20800,0
20250121,133500,807275150,20800,20800,20800,20750,203
20250121,133400,803058750,20800,20800,20800,20800,1
20250121,133300,803037950,20800,20800,20800,20800,0
20250121,133200,803037950,20800,20800,20800,20800,70
20250121,133100,801581950,20800,20750,20800,20750,157
20250121,133000,798323550,20800,20800,20800,20800,20
20250121,132900,797907550,20750,20800,20800,20750,11
20250121,132800,797679200,20800,20800,20800,20800,110
20250121,132700,795391200,20750,20800,20850,20750,203
20250121,132600,791175800,20850,20850,20850,20850,1
20250121,132500,791154950,20850,20850,20850,20850,312
20250121,132400,784649750,20850,20800,20850,20800,101
20250121,132300,782548700,20750,20800,20800,20750,122
20250121,132200,780017100,20800,20800,20800,20800,42
20250121,132100,779143500,20800,20800,20800,20800,21
20250121,132000,778706700,20800,20800,20800,20800,230
20250121,131900,773922700,20850,20850,20850,20850,13
20250121,131800,773651650,20850,20800,20850,20800,64
20250121,131700,772320400,20800,20800,20800,20800,0
20250121,131600,772320400,20800,20800,20800,20750,219
20250121,131500,767771250,20800,20800,20800,20800,2
20250121,131400,767729650,20750,20750,20750,20750,0
20250121,131300,767729650,20750,20800,20800,20750,118
20250121,131200,765277050,20800,20800,20800,20750,163
20250121,131100,761892650,20800,20800,20800,20800,41
20250121,131000,761039850,20800,20800,20800,20800,12
20250121,130900,760790250,20800,20800,20800,20800,70
20250121,130800,759334250,20750,20750,20750,20750,121
20250121,130700,756823500,20800,20800,20800,20800,50
20250121,130600,755783500,20800,20800,20800,20800,78
20250121,130500,754161100,20800,20800,20800,20800,68
20250121,130400,752746700,20750,20800,20800,20750,121
20250121,130300,750235900,20800,20800,20800,20800,14
20250121,130200,749944700,20800,20800,20800,20800,0
20250121,130100,749944700,20800,20850,20850,20800,114
20250121,130000,747572450,20850,20800,20850,20800,142
20250121,125900,744617750,20750,20750,20750,20750,0
20250121,125800,744617750,20750,20850,20850,20700,358
20250121,125700,737184950,20800,20900,20900,20800,1965
20250121,125600,696304900,20900,20900,20900,20900,40
20250121,125500,695468900,20850,20850,20850,20800,1229
20250121,125400,669844300,20850,20800,20850,20800,394
20250121,125300,661648800,20750,20750,20750,20750,200
20250121,125200,657498800,20750,20750,20750,20750,27
20250121,125100,656938550,20800,20800,20800,20800,14
20250121,125000,656647350,20800,20800,20800,20800,69
20250121,124900,655212150,20750,20750,20750,20700,141
20250121,124800,652288750,20750,20700,20750,20700,66
20250121,124700,650921800,20700,20750,20750,20700,15
20250121,124600,650611200,20750,20700,20750,20700,126
20250121,124500,647999600,20750,20750,20750,20750,233
20250121,124400,643164850,20800,20800,20800,20800,14
20250121,124300,642873650,20750,20750,20750,20750,5
20250121,124200,642769900,20750,20750,20750,20750,68
20250121,124100,641358900,20700,20750,20750,20700,134
20250121,124000,638584450,20750,20750,20750,20750,277
20250121,123900,632836700,20750,20750,20750,20750,337
20250121,123800,625843950,20800,20700,20800,20700,430
20250121,123700,616923350,20750,20750,20750,20750,13
20250121,123600,616653600,20750,20750,20750,20750,917
20250121,123500,597625850,20750,20750,20750,20750,126
20250121,123400,595011350,20750,20750,20750,20700,345
20250121,123300,587858600,20750,20750,20750,20750,1
20250121,123200,587837850,20750,20750,20750,20750,13
20250121,123100,587568100,20750,20750,20750,20750,86
20250121,123000,585783600,20750,20750,20750,20700,132
20250121,122900,583050650,20750,20750,20750,20750,13
20250121,122800,582780900,20700,20700,20700,20700,5
20250121,122700,582677400,20750,20750,20750,20750,167
20250121,122600,579212150,20700,20700,20750,20700,180
20250121,122500,575483400,20750,20750,20750,20750,7
20250121,122400,575338150,20750,20750,20750,20750,90
20250121,122300,573470650,20750,20700,20750,20700,575
20250121,122200,561568100,20650,20700,20700,20650,220
20250121,122100,557020100,20700,20700,20700,20700,1
20250121,122000,556999400,20700,20700,20700,20700,0
20250121,121900,556999400,20700,20600,20700,20600,872
20250121,121800,538994500,20650,20650,20650,20650,0
20250121,121700,538994500,20650,20650,20650,20650,184
20250121,121600,535194900,20650,20650,20650,20650,83
20250121,121500,533480950,20600,20600,20600,20600,120
20250121,121400,531008950,20650,20600,20650,20600,33
20250121,121300,530327950,20650,20650,20650,20650,13
20250121,121200,530059500,20650,20650,20650,20650,88
20250121,121100,528242300,20600,20600,20600,20600,121
20250121,121000,525749700,20650,20650,20650,20650,14
20250121,120900,525460600,20650,20650,20650,20650,0
20250121,120800,525460600,20650,20700,20700,20650,448
20250121,120700,516205900,20700,20650,20700,20650,134
20250121,120600,513438100,20650,20650,20650,20650,12
20250121,120500,513190300,20650,20650,20650,20650,19
20250121,120400,512797950,20650,20650,20650,20650,103
20250121,120300,510671000,20600,20600,20600,20600,120
20250121,120200,508199000,20650,20600,20650,20600,21
20250121,120100,507766350,20650,20650,20650,20650,82
20250121,120000,506073050,20650,20650,20650,20650,1
20250121,115900,506052400,20600,20650,20650,20600,124
20250121,115800,503497850,20650,20650,20650,20650,10
20250121,115700,503291350,20650,20650,20650,20650,97
20250121,115600,501288300,20650,20600,20650,20600,123
20250121,115500,498754400,20650,20650,20650,20650,0
20250121,115400,498754400,20650,20650,20650,20650,13
20250121,115300,498485950,20650,20650,20650,20650,70
20250121,115200,497040450,20650,20600,20650,20600,122
20250121,115100,494527200,20650,20650,20650,20650,13
20250121,115000,494258750,20650,20650,20650,20650,1
20250121,114900,494238100,20650,20650,20650,20650,68
20250121,114800,492833900,20650,20650,20650,20600,145
20250121,114700,489845650,20650,20650,20650,20650,0
20250121,114600,489845650,20650,20650,20650,20650,0
20250121,114500,489845650,20650,20650,20650,20650,82
20250121,114400,488152350,20600,20650,20650,20600,129
20250121,114300,485494550,20650,20650,20650,20650,0
20250121,114200,485494550,20650,20650,20650,20650,124
20250121,114100,482933950,20600,20600,20600,20600,0
20250121,114000,482933950,20600,20650,20650,20600,134
20250121,113900,480173500,20650,20650,20650,20650,14
20250121,113800,479884400,20650,20650,20650,20650,68
20250121,113700,478480200,20650,20650,20650,20650,0
20250121,113600,478480200,20650,20650,20650,20600,142
20250121,113500,475554250,20650,20650,20650,20650,0
20250121,113400,475554250,20650,20650,20650,20650,69
20250121,113300,474129400,20600,20600,20600,20600,1061
20250121,113200,452272800,20650,20650,20650,20650,26
20250121,113100,451735900,20650,20650,20650,20650,1
20250121,113000,451715250,20650,20650,20650,20650,68
20250121,112900,450311050,20650,20600,20650,20600,133
20250121,112800,447570650,20650,20600,20650,20600,402
20250121,112700,439289400,20600,20600,20600,20600,91
20250121,112600,437414800,20600,20550,20600,20550,27
20250121,112500,436859300,20550,20600,20600,20550,122
20250121,112400,434352150,20600,20600,20600,20600,3
20250121,112300,434290350,20600,20600,20600,20600,82
20250121,112200,432601150,20600,20600,20600,20600,1
20250121,112100,432580550,20550,20550,20550,20550,121
20250121,112000,430094000,20600,20600,20600,20550,103
20250121,111900,427976650,20600,20600,20600,20600,70
20250121,111800,426534650,20600,20600,20600,20550,132
20250121,111700,423818150,20650,20650,20650,20650,15
20250121,111600,423508400,20650,20650,20650,20650,60
20250121,111500,422269400,20600,20600,20600,20600,9
20250121,111400,422084000,20550,20650,20650,20550,132
20250121,111300,419366850,20650,20650,20650,20650,1
20250121,111200,419346200,20650,20650,20650,20650,53
20250121,111100,418251750,20600,20600,20600,20600,100
20250121,111000,416191750,20600,20550,20600,20550,161
20250121,110900,412878100,20600,20600,20600,20600,101
20250121,110800,410797500,20600,20600,20600,20550,75
20250121,110700,409252750,20600,20600,20600,20600,21
20250121,110600,408820150,20600,20600,20600,20600,177
20250121,110500,405173950,20650,20600,20650,20600,105
20250121,110400,403010850,20650,20600,20650,20600,113
20250121,110300,400681400,20600,20600,20600,20600,76
20250121,110200,399115800,20550,20650,20650,20550,140
20250121,110100,396236900,20650,20600,20650,20600,14
20250121,110000,395947850,20600,20600,20650,20600,184
20250121,105900,392154000,20600,20650,20650,20600,39
20250121,105800,391349700,20600,20550,20600,20550,912
20250121,105700,372602500,20550,20550,20550,20550,3
20250121,105600,372540850,20550,20550,20550,20550,68
20250121,105500,371143450,20550,20500,20550,20500,148
20250121,105400,368108800,20550,20550,20550,20550,1
20250121,105300,368088250,20550,20550,20550,20550,1
20250121,105200,368067700,20500,20500,20500,20500,180
20250121,105100,364377700,20500,20450,20500,20450,123
20250121,105000,361862300,20500,20500,20500,20500,0
20250121,104900,361862300,20500,20500,20500,20500,83
20250121,104800,360160800,20500,20450,20500,20450,28
20250121,104700,359587200,20450,20450,20450,20450,121
20250121,104600,357112750,20500,20500,20500,20500,2
20250121,104500,357071750,20500,20500,20500,20500,82
20250121,104400,355390750,20450,20450,20450,20450,16
20250121,104300,355063550,20450,20500,20500,20450,121
20250121,104200,352589050,20500,20500,20500,20500,13
20250121,104100,352322550,20450,20500,20500,20450,79
20250121,104000,350703550,20450,20500,20500,20450,31
20250121,103900,350069550,20450,20500,20500,20450,133
20250121,103800,347349050,20500,20500,20500,20500,0
20250121,103700,347349050,20500,20500,20500,20500,72
20250121,103600,345873050,20500,20450,20500,20450,155
20250121,103500,342702650,20450,20450,20450,20450,10
20250121,103400,342498150,20500,20500,20500,20500,68
20250121,103300,341104150,20500,20500,20500,20500,28
20250121,103200,340530150,20500,20500,20500,20450,134
20250121,103100,337789200,20500,20500,20500,20500,0
20250121,103000,337789200,20500,20500,20500,20500,81
20250121,102900,336128700,20500,20500,20500,20500,0
20250121,102800,336128700,20500,20500,20500,20500,39
20250121,102700,335329200,20500,20450,20500,20450,617
20250121,102600,322689200,20450,20450,20450,20400,2856
20250121,102500,264384850,20450,20450,20450,20450,880
20250121,102400,246388850,20450,20500,20500,20450,144
20250121,102300,243442850,20500,20500,20500,20500,0
20250121,102200,243442850,20500,20500,20500,20500,69
20250121,102100,242028350,20500,20500,20500,20500,67
20250121,102000,240654850,20550,20500,20550,20500,133
20250121,101900,237927700,20550,20550,20550,20550,11
20250121,101800,237701650,20500,20600,20600,20500,108
20250121,101700,235482000,20600,20600,20600,20600,26
20250121,101600,234946400,20550,20600,20600,20550,132
20250121,101500,232233250,20600,20600,20600,20600,80
20250121,101400,230585250,20600,20600,20600,20600,23
20250121,101300,230111450,20550,20650,20650,20550,254
20250121,101200,224874450,20700,20700,20700,20700,2
20250121,101100,224833050,20700,20700,20700,20700,98
20250121,101000,222804450,20650,20650,20650,20650,0
20250121,100900,222804450,20650,20650,20650,20650,74
20250121,100800,221276350,20600,20650,20650,20600,395
20250121,100700,213125650,20650,20650,20650,20650,71
20250121,100600,211659500,20600,20600,20600,20600,0
20250121,100500,211659500,20600,20600,20650,20600,351
20250121,100400,204428350,20650,20650,20650,20650,18
20250121,100300,204056650,20650,20550,20650,20550,630
20250121,100200,191077250,20550,20550,20550,20550,10
20250121,100100,190871750,20500,20550,20550,20500,121
20250121,100000,188390700,20550,20550,20550,20550,757
20250121,095900,172834350,20550,20500,20550,20500,103
20250121,095800,170718700,20550,20550,20550,20550,0
20250121,095700,170718700,20550,20550,20550,20500,149
20250121,095600,167662750,20550,20550,20550,20550,70
20250121,095500,166224250,20550,20550,20550,20550,0
20250121,095400,166224250,20550,20500,20550,20500,138
20250121,095300,163394350,20550,20550,20550,20550,0
20250121,095200,163394350,20550,20550,20550,20550,80
20250121,095100,161750350,20500,20500,20500,20500,0
20250121,095000,161750350,20500,20500,20550,20500,127
20250121,094900,159146750,20550,20550,20550,20550,29
20250121,094800,158550800,20550,20550,20550,20550,89
20250121,094700,156721850,20550,20550,20550,20550,20
20250121,094600,156310850,20550,20550,20550,20500,52
20250121,094500,155243250,20550,20550,20550,20550,101
20250121,094400,153167700,20550,20550,20550,20550,80
20250121,094300,151523700,20550,20550,20550,20550,18
20250121,094200,151153800,20550,20550,20550,20500,123
20250121,094100,148632150,20550,20550,20550,20550,321
20250121,094000,142035600,20500,20550,20550,20500,25
20250121,093900,141523050,20500,20500,20500,20500,500
20250121,093800,131273050,20500,20450,20500,20400,720
20250121,093700,116532700,20500,20450,20500,20450,268
20250121,093600,111049350,20450,20400,20450,20400,109
20250121,093500,108820550,20400,20400,20400,20400,23
20250121,093400,108351350,20450,20450,20450,20450,98
20250121,093300,106347250,20500,20500,20500,20500,349
20250121,093200,99192750,20500,20500,20500,20500,0
20250121,093100,99192750,20500,20450,20500,20450,27
20250121,093000,98640350,20400,20400,20400,20400,161
20250121,092900,95355950,20450,20400,20450,20350,223
20250121,092800,90807050,20400,20450,20450,20350,325
20250121,092700,84179250,20450,20450,20450,20400,1137
20250121,092600,60965150,20500,20500,20500,20500,13
20250121,092500,60698650,20500,20500,20500,20500,68
20250121,092400,59304650,20450,20500,20500,20450,360
20250121,092300,51928700,20500,20500,20500,20500,120
20250121,092200,49468700,20550,20600,20600,20550,117
20250121,092100,47060950,20550,20550,20550,20550,85
20250121,092000,45314200,20600,20600,20600,20600,27
20250121,091900,44758000,20550,20600,20600,20550,121
20250121,091800,42269100,20600,20600,20600,20600,69
20250121,091700,40847700,20600,20600,20600,20600,0
20250121,091600,40847700,20600,20550,20600,20550,92
20250121,091500,38956850,20550,20600,20600,20550,67
20250121,091400,37578500,20650,20650,20650,20650,71
20250121,091300,36112350,20650,20650,20700,20650,65
20250121,091200,34769800,20650,20650,20650,20650,14
20250121,091100,34480700,20600,20600,20600,20600,265
20250121,091000,29021700,20550,20550,20550,20550,17
20250121,090900,28672350,20550,20600,20600,20550,425
20250121,090800,19920550,20600,20650,20650,20600,120
20250121,090700,17444950,20650,20700,20700,20650,144
20250121,090600,14466100,20600,20600,20600,20600,200
20250121,090500,10346100,20600,20600,20650,20600,191
20250121,090400,6409150,20700,20700,20700,20700,0
20250121,090300,6409150,20700,20700,20700,20700,0
20250121,090200,6409150,20700,20650,20700,20650,116
20250121,090100,4011350,20750,20600,20750,20600,70
20250121,090000,2562500,20500,20500,20500,20500,125
Reference in New Issue Copy Permalink