ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20250109.csv

686 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
20250109,202300,1893744050,27150,27150,27150,27150,14779
20250109,202200,1893744050,27150,27150,27150,27150,0
20250109,202100,1893744050,27150,27150,27150,27150,0
20250109,202000,1893744050,27150,27150,27150,27150,0
20250109,201900,1893744050,27150,27150,27150,27150,0
20250109,201800,1893744050,27150,27150,27150,27150,0
20250109,201700,1893744050,27150,27150,27150,27150,0
20250109,201600,1893744050,27150,27150,27150,27150,0
20250109,201500,1893744050,27150,27150,27150,27150,0
20250109,201400,1893744050,27150,27150,27150,27150,0
20250109,201300,1893744050,27150,27150,27150,27150,0
20250109,201200,1893744050,27150,27150,27150,27150,0
20250109,201100,1893744050,27150,27150,27150,27150,0
20250109,201000,1893744050,27150,27150,27150,27150,0
20250109,200900,1893744050,27150,27150,27150,27150,0
20250109,200800,1893744050,27150,27150,27150,27150,0
20250109,200700,1893744050,27150,27150,27150,27150,0
20250109,200600,1893744050,27150,27150,27150,27150,0
20250109,200500,1893744050,27150,27150,27150,27150,0
20250109,200400,1893744050,27150,27150,27150,27150,0
20250109,200300,1893744050,27150,27150,27150,27150,0
20250109,200200,1893744050,27150,27150,27150,27150,0
20250109,200100,1893744050,27150,27150,27150,27150,0
20250109,200000,1893744050,27150,27150,27150,27150,0
20250109,195900,1893744050,27150,27150,27150,27150,0
20250109,195800,1893744050,27150,27150,27150,27150,0
20250109,195700,1893744050,27150,27150,27150,27150,0
20250109,195600,1893744050,27150,27150,27150,27150,0
20250109,195500,1893744050,27150,27150,27150,27150,0
20250109,195400,1893744050,27150,27150,27150,27150,0
20250109,195300,1893744050,27150,27150,27150,27150,14779
20250109,195200,1893744050,27150,27150,27150,27150,0
20250109,195100,1893744050,27150,27150,27150,27150,0
20250109,195000,1893744050,27150,27150,27150,27150,0
20250109,194900,1893744050,27150,27150,27150,27150,0
20250109,194800,1893744050,27150,27150,27150,27150,0
20250109,194700,1893744050,27150,27150,27150,27150,0
20250109,194600,1893744050,27150,27150,27150,27150,0
20250109,194500,1893744050,27150,27150,27150,27150,0
20250109,194400,1893744050,27150,27150,27150,27150,0
20250109,194300,1893744050,27150,27150,27150,27150,0
20250109,194200,1893744050,27150,27150,27150,27150,0
20250109,194100,1893744050,27150,27150,27150,27150,0
20250109,194000,1893744050,27150,27150,27150,27150,0
20250109,193900,1893744050,27150,27150,27150,27150,0
20250109,193800,1893744050,27150,27150,27150,27150,0
20250109,193700,1893744050,27150,27150,27150,27150,0
20250109,193600,1893744050,27150,27150,27150,27150,0
20250109,193500,1893744050,27150,27150,27150,27150,0
20250109,193400,1893744050,27150,27150,27150,27150,0
20250109,193300,1893744050,27150,27150,27150,27150,0
20250109,193200,1893744050,27150,27150,27150,27150,0
20250109,193100,1893744050,27150,27150,27150,27150,0
20250109,193000,1893744050,27150,27150,27150,27150,0
20250109,192900,1893744050,27150,27150,27150,27150,0
20250109,192800,1893744050,27150,27150,27150,27150,0
20250109,192700,1893744050,27150,27150,27150,27150,0
20250109,192600,1893744050,27150,27150,27150,27150,0
20250109,192500,1893744050,27150,27150,27150,27150,0
20250109,192400,1893744050,27150,27150,27150,27150,0
20250109,192300,1893744050,27150,27150,27150,27150,14779
20250109,192200,1893744050,27150,27150,27150,27150,0
20250109,192100,1893744050,27150,27150,27150,27150,0
20250109,192000,1893744050,27150,27150,27150,27150,0
20250109,191900,1893744050,27150,27150,27150,27150,0
20250109,191800,1893744050,27150,27150,27150,27150,0
20250109,191700,1893744050,27150,27150,27150,27150,0
20250109,191600,1893744050,27150,27150,27150,27150,0
20250109,191500,1893744050,27150,27150,27150,27150,0
20250109,191400,1893744050,27150,27150,27150,27150,0
20250109,191300,1893744050,27150,27150,27150,27150,0
20250109,191200,1893744050,27150,27150,27150,27150,0
20250109,191100,1893744050,27150,27150,27150,27150,0
20250109,191000,1893744050,27150,27150,27150,27150,0
20250109,190900,1893744050,27150,27150,27150,27150,0
20250109,190800,1893744050,27150,27150,27150,27150,0
20250109,190700,1893744050,27150,27150,27150,27150,0
20250109,190600,1893744050,27150,27150,27150,27150,0
20250109,190500,1893744050,27150,27150,27150,27150,0
20250109,190400,1893744050,27150,27150,27150,27150,0
20250109,190300,1893744050,27150,27150,27150,27150,0
20250109,190200,1893744050,27150,27150,27150,27150,0
20250109,190100,1893744050,27150,27150,27150,27150,0
20250109,190000,1893744050,27150,27150,27150,27150,0
20250109,185900,1893744050,27150,27150,27150,27150,0
20250109,185800,1893744050,27150,27150,27150,27150,0
20250109,185700,1893744050,27150,27150,27150,27150,0
20250109,185600,1893744050,27150,27150,27150,27150,0
20250109,185500,1893744050,27150,27150,27150,27150,0
20250109,185400,1893744050,27150,27150,27150,27150,0
20250109,185300,1893744050,27150,27150,27150,27150,14779
20250109,185200,1893744050,27150,27150,27150,27150,0
20250109,185100,1893744050,27150,27150,27150,27150,0
20250109,185000,1893744050,27150,27150,27150,27150,0
20250109,184900,1893744050,27150,27150,27150,27150,0
20250109,184800,1893744050,27150,27150,27150,27150,0
20250109,184700,1893744050,27150,27150,27150,27150,0
20250109,184600,1893744050,27150,27150,27150,27150,0
20250109,184500,1893744050,27150,27150,27150,27150,0
20250109,184400,1893744050,27150,27150,27150,27150,0
20250109,184300,1893744050,27150,27150,27150,27150,0
20250109,184200,1893744050,27150,27150,27150,27150,0
20250109,184100,1893744050,27150,27150,27150,27150,0
20250109,184000,1893744050,27150,27150,27150,27150,0
20250109,183900,1893744050,27150,27150,27150,27150,0
20250109,183800,1893744050,27150,27150,27150,27150,0
20250109,183700,1893744050,27150,27150,27150,27150,0
20250109,183600,1893744050,27150,27150,27150,27150,0
20250109,183500,1893744050,27150,27150,27150,27150,0
20250109,183400,1893744050,27150,27150,27150,27150,0
20250109,183300,1893744050,27150,27150,27150,27150,0
20250109,183200,1893744050,27150,27150,27150,27150,0
20250109,183100,1893744050,27150,27150,27150,27150,0
20250109,183000,1893744050,27150,27150,27150,27150,0
20250109,182900,1893744050,27150,27150,27150,27150,0
20250109,182800,1893744050,27150,27150,27150,27150,0
20250109,182700,1893744050,27150,27150,27150,27150,0
20250109,182600,1893744050,27150,27150,27150,27150,0
20250109,182500,1893744050,27150,27150,27150,27150,0
20250109,182400,1893744050,27150,27150,27150,27150,0
20250109,182300,1893744050,27150,27150,27150,27150,14779
20250109,182200,1893744050,27150,27150,27150,27150,0
20250109,182100,1893744050,27150,27150,27150,27150,0
20250109,182000,1893744050,27150,27150,27150,27150,0
20250109,181900,1893744050,27150,27150,27150,27150,0
20250109,181800,1893744050,27150,27150,27150,27150,0
20250109,181700,1893744050,27150,27150,27150,27150,0
20250109,181600,1893744050,27150,27150,27150,27150,0
20250109,181500,1893744050,27150,27150,27150,27150,0
20250109,181400,1893744050,27150,27150,27150,27150,0
20250109,181300,1893744050,27150,27150,27150,27150,0
20250109,181200,1893744050,27150,27150,27150,27150,0
20250109,181100,1893744050,27150,27150,27150,27150,0
20250109,181000,1893744050,27150,27150,27150,27150,0
20250109,180900,1893744050,27150,27150,27150,27150,0
20250109,180800,1893744050,27150,27150,27150,27150,0
20250109,180700,1893744050,27150,27150,27150,27150,0
20250109,180600,1893744050,27150,27150,27150,27150,0
20250109,180500,1893744050,27150,27150,27150,27150,0
20250109,180400,1893744050,27150,27150,27150,27150,0
20250109,180300,1893744050,27150,27150,27150,27150,0
20250109,180200,1893744050,27150,27150,27150,27150,0
20250109,180100,1893744050,27150,27150,27150,27150,0
20250109,180000,1893744050,27150,27150,27150,27150,0
20250109,175900,1893744050,27150,27150,27150,27150,0
20250109,175800,1893744050,27150,27150,27150,27150,0
20250109,175700,1893744050,27150,27150,27150,27150,0
20250109,175600,1893744050,27150,27150,27150,27150,0
20250109,175500,1893744050,27150,27150,27150,27150,0
20250109,175400,1893744050,27150,27150,27150,27150,0
20250109,175300,1893744050,27150,27150,27150,27150,14779
20250109,175200,1893744050,27150,27150,27150,27150,0
20250109,175100,1893744050,27150,27150,27150,27150,0
20250109,175000,1893744050,27150,27150,27150,27150,0
20250109,174900,1893744050,27150,27150,27150,27150,0
20250109,174800,1893744050,27150,27150,27150,27150,0
20250109,174700,1893744050,27150,27150,27150,27150,0
20250109,174600,1893744050,27150,27150,27150,27150,0
20250109,174500,1893744050,27150,27150,27150,27150,0
20250109,174400,1893744050,27150,27150,27150,27150,0
20250109,174300,1893744050,27150,27150,27150,27150,0
20250109,174200,1893744050,27150,27150,27150,27150,0
20250109,174100,1893744050,27150,27150,27150,27150,0
20250109,174000,1893744050,27150,27150,27150,27150,0
20250109,173900,1893744050,27150,27150,27150,27150,0
20250109,173800,1893744050,27150,27150,27150,27150,0
20250109,173700,1893744050,27150,27150,27150,27150,0
20250109,173600,1893744050,27150,27150,27150,27150,0
20250109,173500,1893744050,27150,27150,27150,27150,0
20250109,173400,1893744050,27150,27150,27150,27150,0
20250109,173300,1893744050,27150,27150,27150,27150,0
20250109,173200,1893744050,27150,27150,27150,27150,0
20250109,173100,1893744050,27150,27150,27150,27150,0
20250109,173000,1893744050,27150,27150,27150,27150,0
20250109,172900,1893744050,27150,27150,27150,27150,0
20250109,172800,1893744050,27150,27150,27150,27150,0
20250109,172700,1893744050,27150,27150,27150,27150,0
20250109,172600,1893744050,27150,27150,27150,27150,0
20250109,172500,1893744050,27150,27150,27150,27150,0
20250109,172400,1893744050,27150,27150,27150,27150,0
20250109,172300,1893744050,27150,27150,27150,27150,14779
20250109,172200,1893744050,27150,27150,27150,27150,0
20250109,172100,1893744050,27150,27150,27150,27150,0
20250109,172000,1893744050,27150,27150,27150,27150,0
20250109,171900,1893744050,27150,27150,27150,27150,0
20250109,171800,1893744050,27150,27150,27150,27150,0
20250109,171700,1893744050,27150,27150,27150,27150,0
20250109,171600,1893744050,27150,27150,27150,27150,0
20250109,171500,1893744050,27150,27150,27150,27150,0
20250109,171400,1893744050,27150,27150,27150,27150,0
20250109,171300,1893744050,27150,27150,27150,27150,0
20250109,171200,1893744050,27150,27150,27150,27150,0
20250109,171100,1893744050,27150,27150,27150,27150,0
20250109,171000,1893744050,27150,27150,27150,27150,0
20250109,170900,1893744050,27150,27150,27150,27150,0
20250109,170800,1893744050,27150,27150,27150,27150,0
20250109,170700,1893744050,27150,27150,27150,27150,0
20250109,170600,1893744050,27150,27150,27150,27150,0
20250109,170500,1893744050,27150,27150,27150,27150,0
20250109,170400,1893744050,27150,27150,27150,27150,0
20250109,170300,1893744050,27150,27150,27150,27150,0
20250109,170200,1893744050,27150,27150,27150,27150,0
20250109,170100,1893744050,27150,27150,27150,27150,0
20250109,170000,1893744050,27150,27150,27150,27150,0
20250109,165900,1893744050,27150,27150,27150,27150,0
20250109,165800,1893744050,27150,27150,27150,27150,0
20250109,165700,1893744050,27150,27150,27150,27150,0
20250109,165600,1893744050,27150,27150,27150,27150,0
20250109,165500,1893744050,27150,27150,27150,27150,0
20250109,165400,1893744050,27150,27150,27150,27150,0
20250109,165300,1893744050,27150,27150,27150,27150,14779
20250109,165200,1893744050,27150,27150,27150,27150,0
20250109,165100,1893744050,27150,27150,27150,27150,0
20250109,165000,1893744050,27150,27150,27150,27150,0
20250109,164900,1893744050,27150,27150,27150,27150,0
20250109,164800,1893744050,27150,27150,27150,27150,0
20250109,164700,1893744050,27150,27150,27150,27150,0
20250109,164600,1893744050,27150,27150,27150,27150,0
20250109,164500,1893744050,27150,27150,27150,27150,0
20250109,164400,1893744050,27150,27150,27150,27150,0
20250109,164300,1893744050,27150,27150,27150,27150,0
20250109,164200,1893744050,27150,27150,27150,27150,0
20250109,164100,1893744050,27150,27150,27150,27150,0
20250109,164000,1893744050,27150,27150,27150,27150,0
20250109,163900,1893744050,27150,27150,27150,27150,0
20250109,163800,1893744050,27150,27150,27150,27150,0
20250109,163700,1893744050,27150,27150,27150,27150,0
20250109,163600,1893744050,27150,27150,27150,27150,0
20250109,163500,1893744050,27150,27150,27150,27150,0
20250109,163400,1893744050,27150,27150,27150,27150,0
20250109,163300,1893744050,27150,27150,27150,27150,0
20250109,163200,1893744050,27150,27150,27150,27150,0
20250109,163100,1893744050,27150,27150,27150,27150,0
20250109,163000,1893744050,27150,27150,27150,27150,0
20250109,162900,1893744050,27150,27150,27150,27150,0
20250109,162800,1893744050,27150,27150,27150,27150,0
20250109,162700,1893744050,27150,27150,27150,27150,0
20250109,162600,1893744050,27150,27150,27150,27150,0
20250109,162500,1893744050,27150,27150,27150,27150,0
20250109,162400,1893744050,27150,27150,27150,27150,0
20250109,162300,1893744050,27150,27150,27150,27150,14779
20250109,162200,1893744050,27150,27150,27150,27150,0
20250109,162100,1893744050,27150,27150,27150,27150,0
20250109,162000,1893744050,27150,27150,27150,27150,0
20250109,161900,1893744050,27150,27150,27150,27150,0
20250109,161800,1893744050,27150,27150,27150,27150,0
20250109,161700,1893744050,27150,27150,27150,27150,0
20250109,161600,1893744050,27150,27150,27150,27150,0
20250109,161500,1893744050,27150,27150,27150,27150,0
20250109,161400,1893744050,27150,27150,27150,27150,0
20250109,161300,1893744050,27150,27150,27150,27150,0
20250109,161200,1893744050,27150,27150,27150,27150,0
20250109,161100,1893744050,27150,27150,27150,27150,0
20250109,161000,1893744050,27150,27150,27150,27150,0
20250109,160900,1893744050,27150,27150,27150,27150,0
20250109,160800,1893744050,27150,27150,27150,27150,0
20250109,160700,1893744050,27150,27150,27150,27150,0
20250109,160600,1893744050,27150,27150,27150,27150,0
20250109,160500,1893744050,27150,27150,27150,27150,0
20250109,160400,1893744050,27150,27150,27150,27150,0
20250109,160300,1893744050,27150,27150,27150,27150,0
20250109,160200,1893744050,27150,27150,27150,27150,0
20250109,160100,1893744050,27150,27150,27150,27150,0
20250109,160000,1893744050,27150,27150,27150,27150,0
20250109,155900,1893744050,27150,27150,27150,27150,0
20250109,155800,1893744050,27150,27150,27150,27150,0
20250109,155700,1893744050,27150,27150,27150,27150,0
20250109,155600,1893744050,27150,27150,27150,27150,0
20250109,155500,1893744050,27150,27150,27150,27150,0
20250109,155400,1893744050,27150,27150,27150,27150,0
20250109,155300,1893744050,27150,27150,27150,27150,14779
20250109,155200,1893744050,27150,27150,27150,27150,0
20250109,155100,1893744050,27150,27150,27150,27150,0
20250109,155000,1893744050,27150,27150,27150,27150,0
20250109,154900,1893744050,27150,27150,27150,27150,0
20250109,154800,1893744050,27150,27150,27150,27150,0
20250109,154700,1893744050,27150,27150,27150,27150,0
20250109,154600,1893744050,27150,27150,27150,27150,0
20250109,154500,1893744050,27150,27150,27150,27150,0
20250109,154400,1893744050,27150,27150,27150,27150,0
20250109,154300,1893744050,27150,27150,27150,27150,0
20250109,154200,1893744050,27150,27150,27150,27150,0
20250109,154100,1893744050,27150,27150,27150,27150,0
20250109,154000,1893744050,27150,27150,27150,27150,0
20250109,153900,1893744050,27150,27150,27150,27150,0
20250109,153800,1893744050,27150,27150,27150,27150,0
20250109,153700,1893744050,27150,27150,27150,27150,0
20250109,153600,1893744050,27150,27150,27150,27150,0
20250109,153500,1893744050,27150,27150,27150,27150,0
20250109,153400,1893744050,27150,27150,27150,27150,0
20250109,153300,1893744050,27150,27150,27150,27150,0
20250109,153200,1893744050,27150,27150,27150,27150,0
20250109,153100,1893744050,27150,27150,27150,27150,0
20250109,153000,1893744050,27150,27150,27150,27150,14779
20250109,152900,1492494200,27200,27200,27200,27200,0
20250109,152800,1492494200,27200,27200,27200,27200,0
20250109,152700,1492494200,27200,27200,27200,27200,0
20250109,152600,1492494200,27200,27200,27200,27200,0
20250109,152500,1492494200,27200,27200,27200,27200,0
20250109,152400,1492494200,27200,27200,27200,27200,0
20250109,152300,1492494200,27200,27200,27200,27200,0
20250109,152200,1492494200,27200,27200,27200,27200,0
20250109,152100,1492494200,27200,27200,27200,27200,0
20250109,152000,1492494200,27200,27200,27200,27200,0
20250109,151900,1492494200,27200,27200,27200,27200,63
20250109,151800,1490780600,27200,27200,27250,27200,53
20250109,151700,1489338850,27200,27200,27300,27200,47
20250109,151600,1488057700,27300,27300,27300,27200,112
20250109,151500,1485009150,27250,27250,27300,27200,587
20250109,151400,1469008550,27250,27250,27250,27200,64
20250109,151300,1467266450,27150,27250,27250,27150,124
20250109,151200,1463895550,27250,27200,27250,27200,25
20250109,151100,1463215000,27150,27200,27200,27150,46
20250109,151000,1461964750,27200,27200,27200,27150,41
20250109,150900,1460849600,27200,27200,27200,27150,32
20250109,150800,1459979350,27150,27200,27200,27150,890
20250109,150700,1435804800,27200,27250,27250,27200,941
20250109,150600,1410209500,27250,27250,27250,27200,21
20250109,150500,1409637300,27200,27250,27250,27200,379
20250109,150400,1399309800,27250,27250,27250,27200,174
20250109,150300,1394576800,27250,27200,27250,27200,33
20250109,150200,1393679100,27200,27250,27250,27200,115
20250109,150100,1390550400,27250,27200,27250,27200,24
20250109,150000,1389896450,27250,27200,27250,27200,162
20250109,145900,1385482300,27250,27250,27300,27250,190
20250109,145800,1380304700,27300,27300,27300,27300,2
20250109,145700,1380250100,27300,27250,27300,27250,24
20250109,145600,1379595300,27300,27300,27300,27300,8
20250109,145500,1379376900,27250,27200,27250,27200,3
20250109,145400,1379295200,27250,27300,27300,27250,60
20250109,145300,1377659400,27250,27300,27300,27250,8
20250109,145200,1377441200,27300,27300,27300,27250,214
20250109,145100,1371599650,27300,27200,27300,27200,241
20250109,145000,1365032200,27250,27200,27250,27200,39
20250109,144900,1363971000,27200,27200,27250,27200,243
20250109,144800,1357361300,27200,27200,27250,27200,20
20250109,144700,1356816700,27250,27200,27250,27200,101
20250109,144600,1354069350,27250,27250,27250,27250,7
20250109,144500,1353878600,27200,27250,27250,27200,15
20250109,144400,1353470500,27250,27300,27300,27250,213
20250109,144300,1347666200,27300,27300,27300,27300,7
20250109,144200,1347475100,27250,27250,27300,27200,132
20250109,144100,1343878800,27300,27250,27300,27250,5
20250109,144000,1343742350,27250,27250,27250,27200,195
20250109,143900,1338428950,27200,27200,27250,27200,34
20250109,143800,1337502900,27250,27250,27250,27200,66
20250109,143700,1335707550,27250,27250,27250,27250,15
20250109,143600,1335298800,27250,27200,27250,27200,18
20250109,143500,1334808700,27250,27200,27250,27200,8
20250109,143400,1334590750,27200,27250,27250,27200,46
20250109,143300,1333339050,27200,27250,27250,27200,17
20250109,143200,1332876150,27200,27250,27250,27200,369
20250109,143100,1322829000,27250,27200,27250,27200,203
20250109,143000,1317297300,27250,27200,27250,27200,27
20250109,142900,1316562150,27250,27250,27250,27250,84
20250109,142800,1314273150,27250,27300,27300,27250,283
20250109,142700,1306561050,27250,27300,27300,27250,10
20250109,142600,1306288450,27300,27300,27300,27300,7
20250109,142500,1306097350,27300,27250,27300,27250,3
20250109,142400,1306015500,27300,27300,27300,27300,46
20250109,142300,1304759700,27300,27300,27300,27300,7
20250109,142200,1304568600,27250,27300,27300,27250,3
20250109,142100,1304486750,27250,27300,27350,27250,4406
20250109,142000,1184421900,27300,27350,27350,27250,168
20250109,141900,1179835450,27350,27300,27350,27300,11
20250109,141800,1179534950,27300,27300,27300,27300,1
20250109,141700,1179507650,27350,27300,27350,27300,69
20250109,141600,1177623850,27300,27300,27300,27300,17
20250109,141500,1177159750,27250,27300,27300,27250,8
20250109,141400,1176941650,27250,27300,27300,27250,101
20250109,141300,1174184400,27300,27300,27300,27250,21
20250109,141200,1173611600,27250,27300,27300,27250,5
20250109,141100,1173475150,27300,27300,27300,27300,140
20250109,141000,1169653150,27300,27300,27300,27300,108
20250109,140900,1166704750,27250,27300,27300,27250,284
20250109,140800,1158960550,27300,27250,27300,27250,123
20250109,140700,1155602700,27300,27250,27300,27250,192
20250109,140600,1150369550,27250,27300,27300,27250,30
20250109,140500,1149550650,27300,27300,27300,27300,202
20250109,140400,1144036050,27250,27300,27300,27250,3
20250109,140300,1143954200,27300,27300,27300,27300,113
20250109,140200,1140869300,27300,27300,27300,27300,5
20250109,140100,1140732800,27300,27300,27350,27250,47
20250109,140000,1139449750,27300,27300,27350,27250,20
20250109,135900,1138903750,27350,27350,27350,27350,5
20250109,135800,1138767000,27300,27300,27300,27300,0
20250109,135700,1138767000,27300,27300,27300,27300,130
20250109,135600,1135218000,27250,27350,27350,27250,101
20250109,135500,1132465400,27350,27350,27350,27300,32
20250109,135400,1131591450,27300,27300,27350,27300,5
20250109,135300,1131454800,27300,27300,27300,27300,1
20250109,135200,1131427500,27300,27350,27350,27300,3
20250109,135100,1131345500,27300,27300,27350,27300,18
20250109,135000,1130853550,27300,27350,27350,27300,42
20250109,134900,1129706850,27350,27350,27350,27350,3
20250109,134800,1129624800,27350,27350,27350,27300,61
20250109,134700,1127957150,27350,27350,27350,27350,0
20250109,134600,1127957150,27350,27350,27350,27350,5
20250109,134500,1127820400,27300,27300,27350,27300,28
20250109,134400,1127055400,27350,27300,27350,27300,6
20250109,134300,1126891350,27350,27350,27350,27350,2
20250109,134200,1126836650,27350,27300,27350,27300,14
20250109,134100,1126453850,27300,27300,27300,27300,213
20250109,134000,1120638950,27350,27250,27350,27250,7
20250109,133900,1120447800,27300,27250,27350,27250,32
20250109,133800,1119573950,27250,27300,27300,27250,44
20250109,133700,1118372850,27300,27300,27300,27300,7
20250109,133600,1118181750,27300,27300,27300,27300,65
20250109,133500,1116407250,27300,27300,27300,27300,2
20250109,133400,1116352650,27300,27300,27300,27300,3
20250109,133300,1116270750,27300,27250,27300,27250,131
20250109,133200,1112700500,27300,27350,27350,27300,55
20250109,133100,1111198900,27350,27250,27350,27250,220
20250109,133000,1105194350,27400,27300,27400,27300,45
20250109,132900,1103964650,27350,27400,27400,27350,23
20250109,132800,1103334800,27350,27300,27350,27300,14
20250109,132700,1102952500,27300,27300,27350,27300,438
20250109,132600,1090990600,27350,27350,27450,27350,159
20250109,132500,1086628350,27350,27350,27350,27350,41
20250109,132400,1085507000,27350,27350,27350,27300,37
20250109,132300,1084495100,27300,27350,27350,27300,1085
20250109,132200,1054824600,27300,27300,27350,27300,71
20250109,132100,1052885800,27300,27350,27400,27300,13
20250109,132000,1052529800,27400,27350,27400,27350,22
20250109,131900,1051927100,27400,27400,27400,27350,4
20250109,131800,1051817550,27400,27350,27400,27300,27
20250109,131700,1051078700,27400,27400,27400,27400,2
20250109,131600,1051023900,27300,27350,27350,27300,21
20250109,131500,1050450200,27400,27300,27400,27300,8
20250109,131400,1050231500,27300,27400,27400,27300,112
20250109,131300,1047173300,27400,27450,27450,27400,333
20250109,131200,1038048850,27450,27450,27450,27450,58
20250109,131100,1036456750,27450,27450,27500,27450,11
20250109,131000,1036154550,27450,27500,27500,27450,36
20250109,130900,1035166300,27450,27450,27450,27450,21
20250109,130800,1034589850,27450,27450,27450,27450,2
20250109,130700,1034534950,27450,27500,27500,27450,227
20250109,130600,1028303750,27500,27450,27500,27400,353
20250109,130500,1018600300,27450,27450,27450,27450,3
20250109,130400,1018517950,27450,27450,27450,27450,6
20250109,130300,1018353250,27450,27450,27450,27400,73
20250109,130200,1016350400,27450,27400,27450,27400,13
20250109,130100,1015993600,27450,27400,27450,27400,51
20250109,130000,1014596150,27450,27350,27450,27350,34
20250109,125900,1013663350,27350,27400,27400,27350,205
20250109,125800,1008046400,27400,27300,27400,27300,35
20250109,125700,1007089350,27350,27350,27350,27350,64
20250109,125600,1005338950,27350,27350,27350,27350,7
20250109,125500,1005147500,27250,27350,27350,27250,273
20250109,125400,997694400,27350,27350,27350,27350,224
20250109,125300,991568000,27350,27350,27350,27350,2
20250109,125200,991513300,27300,27250,27300,27250,2
20250109,125100,991458750,27300,27300,27300,27300,67
20250109,125000,989629650,27250,27350,27350,27250,40
20250109,124900,988539200,27350,27300,27350,27300,26
20250109,124800,987828150,27300,27300,27350,27300,247
20250109,124700,981084900,27350,27350,27350,27350,6
20250109,124600,980920800,27350,27300,27350,27250,33
20250109,124500,980020900,27300,27250,27350,27250,162
20250109,124400,975597800,27300,27300,27300,27300,2
20250109,124300,975543200,27250,27300,27300,27250,371
20250109,124200,965415400,27350,27300,27350,27300,8
20250109,124100,965196700,27350,27350,27350,27350,4
20250109,124000,965087300,27300,27350,27350,27300,46
20250109,123900,963831400,27350,27300,27350,27300,52
20250109,123800,962411200,27350,27300,27350,27300,39
20250109,123700,961345050,27350,27350,27350,27350,0
20250109,123600,961345050,27350,27350,27350,27350,66
20250109,123500,959539950,27300,27350,27350,27300,2
20250109,123400,959485300,27350,27350,27350,27350,6
20250109,123300,959321200,27350,27300,27350,27300,9
20250109,123200,959075400,27300,27300,27300,27300,10
20250109,123100,958802400,27250,27350,27350,27250,20
20250109,123000,958256300,27300,27250,27300,27250,15
20250109,122900,957847050,27250,27300,27300,27250,20
20250109,122800,957301950,27300,27350,27350,27300,82
20250109,122700,955063300,27350,27350,27350,27350,34
20250109,122600,954133400,27300,27300,27350,27300,47
20250109,122500,952849650,27300,27300,27300,27300,26
20250109,122400,952139850,27300,27350,27350,27300,12
20250109,122300,951811700,27300,27300,27300,27250,35
20250109,122200,950856700,27300,27300,27300,27300,5
20250109,122100,950720200,27250,27300,27300,27250,219
20250109,122000,944750800,27300,27300,27300,27300,1
20250109,121900,944723500,27250,27300,27300,27250,46
20250109,121800,943469250,27350,27350,27350,27350,2
20250109,121700,943414550,27350,27350,27350,27200,9
20250109,121600,943168700,27200,27300,27300,27200,134
20250109,121500,939522650,27300,27200,27300,27200,22
20250109,121400,938922550,27300,27300,27300,27250,95
20250109,121300,936333050,27300,27300,27300,27300,50
20250109,121200,934968050,27300,27300,27300,27300,23
20250109,121100,934340150,27300,27300,27300,27250,6
20250109,121000,934176400,27300,27300,27300,27300,0
20250109,120900,934176400,27300,27350,27350,27300,12
20250109,120800,933848700,27350,27350,27350,27350,1
20250109,120700,933821350,27250,27250,27250,27250,6
20250109,120600,933657850,27250,27250,27250,27250,5
20250109,120500,933521600,27250,27200,27250,27200,13
20250109,120400,933167700,27200,27200,27200,27200,43
20250109,120300,931998100,27200,27200,27200,27200,0
20250109,120200,931998100,27200,27150,27200,27150,41
20250109,120100,930884900,27200,27200,27200,27200,11
20250109,120000,930585700,27250,27200,27300,27200,43
20250109,115900,929413700,27250,27250,27250,27250,5
20250109,115800,929277450,27250,27300,27300,27250,6
20250109,115700,929113700,27250,27250,27250,27200,30
20250109,115600,928296250,27200,27200,27200,27200,207
20250109,115500,922665850,27200,27300,27300,27200,37
20250109,115400,921655850,27300,27350,27350,27250,38
20250109,115300,920619600,27350,27200,27350,27200,14
20250109,115200,920238500,27350,27400,27400,27300,502
20250109,115100,906483850,27250,27250,27250,27250,41
20250109,115000,905366600,27250,27250,27250,27200,84
20250109,114900,903081000,27250,27250,27250,27250,2
20250109,114800,903026500,27200,27250,27250,27200,72
20250109,114700,901067000,27250,27250,27400,27250,637
20250109,114600,883706250,27300,27350,27350,27300,332
20250109,114500,874642400,27300,27300,27300,27300,5
20250109,114400,874505900,27350,27350,27350,27300,10
20250109,114300,874232450,27350,27350,27350,27350,6
20250109,114200,874068350,27350,27350,27350,27350,0
20250109,114100,874068350,27350,27350,27350,27350,2
20250109,114000,874013650,27350,27300,27350,27300,78
20250109,113900,871880400,27300,27300,27300,27300,6
20250109,113800,871716600,27300,27300,27300,27300,12
20250109,113700,871389000,27300,27350,27350,27300,220
20250109,113600,865382950,27300,27350,27350,27300,6
20250109,113500,865218900,27350,27350,27350,27350,3
20250109,113400,865136850,27300,27300,27300,27300,87
20250109,113300,862761750,27350,27400,27400,27350,151
20250109,113200,858631400,27300,27350,27350,27300,10
20250109,113100,858358150,27350,27400,27400,27350,3
20250109,113000,858276000,27400,27300,27400,27300,6
20250109,112900,858112000,27300,27450,27450,27300,206
20250109,112800,852457950,27350,27400,27400,27350,279
20250109,112700,844817400,27400,27400,27400,27400,12
20250109,112600,844488600,27400,27400,27400,27350,15
20250109,112500,844077650,27400,27450,27450,27400,22
20250109,112400,843474000,27400,27400,27400,27400,70
20250109,112300,841556000,27400,27350,27400,27350,6
20250109,112200,841391650,27350,27350,27350,27350,0
20250109,112100,841391650,27350,27350,27350,27350,446
20250109,112000,829193550,27350,27350,27350,27350,28
20250109,111900,828427750,27300,27300,27300,27300,207
20250109,111800,822776650,27350,27350,27350,27350,35
20250109,111700,821819400,27350,27350,27350,27350,9
20250109,111600,821573250,27350,27350,27400,27300,191
20250109,111500,816347650,27350,27350,27350,27350,7
20250109,111400,816156200,27300,27300,27300,27300,0
20250109,111300,816156200,27300,27350,27350,27300,9
20250109,111200,815910200,27350,27350,27350,27350,33
20250109,111100,815007650,27350,27350,27350,27350,1
20250109,111000,814980300,27400,27400,27400,27400,5
20250109,110900,814843300,27400,27400,27400,27350,4
20250109,110800,814733750,27400,27350,27400,27350,216
20250109,110700,808820900,27400,27400,27400,27400,0
20250109,110600,808820900,27400,27400,27400,27400,19
20250109,110500,808300300,27350,27350,27350,27350,45
20250109,110400,807069550,27350,27400,27400,27350,33
20250109,110300,806166450,27400,27450,27450,27400,286
20250109,110200,798330000,27400,27400,27400,27400,11
20250109,110100,798028600,27500,27500,27550,27450,191
20250109,110000,792780250,27500,27550,27550,27500,98
20250109,105900,790082250,27550,27500,27550,27500,58
20250109,105800,788485500,27500,27500,27500,27500,72
20250109,105700,786505500,27500,27450,27500,27450,51
20250109,105600,785105450,27450,27450,27450,27450,33
20250109,105500,784199600,27450,27450,27450,27400,39
20250109,105400,783129100,27450,27400,27450,27400,11
20250109,105300,782827200,27400,27400,27450,27400,81
20250109,105200,780606800,27400,27350,27450,27350,25
20250109,105100,779921250,27450,27400,27450,27400,20
20250109,105000,779373000,27400,27400,27400,27400,2
20250109,104900,779318200,27400,27400,27400,27400,38
20250109,104800,778277000,27350,27450,27450,27350,16
20250109,104700,777838150,27400,27400,27400,27400,5
20250109,104600,777701150,27450,27450,27500,27450,7
20250109,104500,777508950,27400,27400,27450,27400,11
20250109,104400,777207300,27450,27500,27500,27450,93
20250109,104300,774650050,27450,27450,27450,27450,30
20250109,104200,773826550,27500,27500,27500,27500,37
20250109,104100,772809050,27500,27350,27550,27350,856
20250109,104000,749284600,27350,27150,27400,27150,976
20250109,103900,722716200,27200,27150,27200,27150,24
20250109,103800,722063650,27200,27150,27200,27150,13
20250109,103700,721710450,27200,27200,27200,27200,5
20250109,103600,721574450,27200,27200,27200,27200,52
20250109,103500,720160050,27200,27200,27200,27200,102
20250109,103400,717385650,27250,27250,27300,27250,32
20250109,103300,716513350,27250,27200,27300,27200,50
20250109,103200,715151100,27200,27200,27200,27200,40
20250109,103100,714063100,27200,27150,27200,27150,79
20250109,103000,711915500,27150,27150,27200,27150,20
20250109,102900,711371750,27200,27200,27200,27150,83
20250109,102800,709117100,27150,27150,27150,27150,29
20250109,102700,708329750,27150,27150,27150,27150,32
20250109,102600,707460950,27200,27150,27200,27100,77
20250109,102500,705373200,27150,27200,27200,27150,426
20250109,102400,693806650,27200,27200,27200,27150,135
20250109,102300,690138900,27200,27150,27200,27150,51
20250109,102200,688752900,27150,27200,27200,27150,20
20250109,102100,688209050,27200,27150,27200,27150,91
20250109,102000,685733950,27150,27150,27150,27150,1
20250109,101900,685706800,27150,27200,27200,27150,207
20250109,101800,680076450,27200,27250,27250,27200,278
20250109,101700,672501050,27250,27300,27300,27250,129
20250109,101600,668979600,27300,27300,27300,27300,5
20250109,101500,668843100,27300,27250,27300,27250,143
20250109,101400,664939650,27300,27300,27300,27250,15
20250109,101300,664530750,27350,27300,27350,27300,60
20250109,101200,662890750,27350,27300,27350,27300,11
20250109,101100,662589950,27300,27300,27300,27250,110
20250109,101000,659587050,27250,27250,27250,27250,0
20250109,100900,659587050,27250,27300,27300,27250,61
20250109,100800,657921800,27300,27250,27300,27250,9
20250109,100700,657676150,27300,27250,27300,27250,3
20250109,100600,657594300,27250,27100,27300,27100,178
20250109,100500,652756750,27150,27200,27250,27150,261
20250109,100400,645669750,27250,27200,27250,27200,16
20250109,100300,645234300,27250,27200,27250,27200,2
20250109,100200,645179850,27200,27250,27250,27200,420
20250109,100100,633755800,27250,27250,27250,27250,226
20250109,100000,627597300,27250,27200,27300,27200,31
20250109,095900,626752250,27200,27250,27250,27200,15
20250109,095800,626343550,27250,27300,27300,27250,4
20250109,095700,626234450,27200,27200,27250,27200,25
20250109,095600,625554150,27250,27250,27250,27250,96
20250109,095500,622938150,27250,27300,27300,27250,21
20250109,095400,622365850,27300,27350,27350,27300,271
20250109,095300,614954250,27300,27300,27300,27250,148
20250109,095200,610914000,27300,27300,27300,27250,14
20250109,095100,610531850,27300,27250,27300,27250,76
20250109,095000,608460200,27250,27200,27250,27150,185
20250109,094900,603428000,27250,27250,27250,27250,9
20250109,094800,603182750,27250,27200,27250,27200,106
20250109,094700,600298950,27250,27200,27250,27200,13
20250109,094600,599945050,27150,27150,27200,27150,98
20250109,094500,597279550,27200,27100,27200,27100,421
20250109,094400,585847150,27150,27100,27150,27100,65
20250109,094300,584082450,27150,27100,27150,27100,112
20250109,094200,581047050,27150,27050,27150,27050,88
20250109,094100,578664900,27100,27000,27100,27000,103
20250109,094000,575873700,27000,27100,27100,27000,395
20250109,093900,565201900,27050,27150,27150,27050,517
20250109,093800,551203500,27100,27100,27150,27100,67
20250109,093700,549387700,27150,27100,27150,27050,781
20250109,093600,528222150,27150,27200,27200,26950,4074
20250109,093500,417784100,27200,27300,27300,27200,997
20250109,093400,390620500,27250,27350,27350,27250,461
20250109,093300,378028300,27350,27350,27400,27300,8
20250109,093200,377809550,27350,27400,27400,27350,24
20250109,093100,377153100,27450,27350,27450,27350,7
20250109,093000,376961300,27450,27300,27450,27300,46
20250109,092900,375699350,27300,27350,27350,27300,31
20250109,092800,374852050,27400,27450,27450,27400,27
20250109,092700,374111900,27400,27300,27450,27300,54
20250109,092600,372631000,27300,27400,27400,27250,1949
20250109,092500,319467200,27350,27400,27400,27350,150
20250109,092400,315364450,27350,27350,27500,27350,64
20250109,092300,313612550,27400,27500,27500,27400,13
20250109,092200,313256150,27500,27450,27500,27400,216
20250109,092100,307327250,27450,27450,27500,27400,125
20250109,092000,303900350,27400,27400,27400,27400,251
20250109,091900,297022950,27500,27500,27500,27350,387
20250109,091800,286437900,27350,27450,27500,27350,257
20250109,091700,279395400,27450,27550,27550,27450,136
20250109,091600,275660400,27500,27550,27600,27450,64
20250109,091500,273898550,27550,27450,27600,27400,366
20250109,091400,263845650,27600,27600,27600,27600,0
20250109,091300,263845650,27600,27500,27600,27450,257
20250109,091200,256787900,27550,27500,27550,27450,96
20250109,091100,254148050,27600,27600,27600,27600,2
20250109,091000,254092850,27400,27500,27500,27400,613
20250109,090900,237247150,27500,27400,27500,27400,106
20250109,090800,234337500,27450,27500,27500,27450,17
20250109,090700,233870650,27500,27450,27500,27450,57
20250109,090600,232305700,27350,27400,27450,27350,765
20250109,090500,211308350,27350,27400,27400,27200,1370
20250109,090400,173847500,27400,27400,27500,27350,643
20250109,090300,156229300,27450,27400,27500,27400,897
20250109,090200,131649550,27400,27450,27500,27400,1218
20250109,090100,98199700,27450,27500,27600,27450,1524
20250109,090000,56236400,27500,27600,27650,27500,2033
Reference in New Issue Copy Permalink