ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bc4a7c2fca49fccbb7e1f678f416992722a8a6db
KissMeData/042000/min/candle-20250102.csv

566 lines
30 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
20250102,192300,16660115450,35900,35900,35900,35900,10371
20250102,192200,16660115450,35900,35900,35900,35900,0
20250102,192100,16660115450,35900,35900,35900,35900,0
20250102,192000,16660115450,35900,35900,35900,35900,0
20250102,191900,16660115450,35900,35900,35900,35900,0
20250102,191800,16660115450,35900,35900,35900,35900,0
20250102,191700,16660115450,35900,35900,35900,35900,0
20250102,191600,16660115450,35900,35900,35900,35900,0
20250102,191500,16660115450,35900,35900,35900,35900,0
20250102,191400,16660115450,35900,35900,35900,35900,0
20250102,191300,16660115450,35900,35900,35900,35900,0
20250102,191200,16660115450,35900,35900,35900,35900,0
20250102,191100,16660115450,35900,35900,35900,35900,0
20250102,191000,16660115450,35900,35900,35900,35900,0
20250102,190900,16660115450,35900,35900,35900,35900,0
20250102,190800,16660115450,35900,35900,35900,35900,0
20250102,190700,16660115450,35900,35900,35900,35900,0
20250102,190600,16660115450,35900,35900,35900,35900,0
20250102,190500,16660115450,35900,35900,35900,35900,0
20250102,190400,16660115450,35900,35900,35900,35900,0
20250102,190300,16660115450,35900,35900,35900,35900,0
20250102,190200,16660115450,35900,35900,35900,35900,0
20250102,190100,16660115450,35900,35900,35900,35900,0
20250102,190000,16660115450,35900,35900,35900,35900,0
20250102,185900,16660115450,35900,35900,35900,35900,0
20250102,185800,16660115450,35900,35900,35900,35900,0
20250102,185700,16660115450,35900,35900,35900,35900,0
20250102,185600,16660115450,35900,35900,35900,35900,0
20250102,185500,16660115450,35900,35900,35900,35900,0
20250102,185400,16660115450,35900,35900,35900,35900,0
20250102,185300,16660115450,35900,35900,35900,35900,10371
20250102,185200,16660115450,35900,35900,35900,35900,0
20250102,185100,16660115450,35900,35900,35900,35900,0
20250102,185000,16660115450,35900,35900,35900,35900,0
20250102,184900,16660115450,35900,35900,35900,35900,0
20250102,184800,16660115450,35900,35900,35900,35900,0
20250102,184700,16660115450,35900,35900,35900,35900,0
20250102,184600,16660115450,35900,35900,35900,35900,0
20250102,184500,16660115450,35900,35900,35900,35900,0
20250102,184400,16660115450,35900,35900,35900,35900,0
20250102,184300,16660115450,35900,35900,35900,35900,0
20250102,184200,16660115450,35900,35900,35900,35900,0
20250102,184100,16660115450,35900,35900,35900,35900,0
20250102,184000,16660115450,35900,35900,35900,35900,0
20250102,183900,16660115450,35900,35900,35900,35900,0
20250102,183800,16660115450,35900,35900,35900,35900,0
20250102,183700,16660115450,35900,35900,35900,35900,0
20250102,183600,16660115450,35900,35900,35900,35900,0
20250102,183500,16660115450,35900,35900,35900,35900,0
20250102,183400,16660115450,35900,35900,35900,35900,0
20250102,183300,16660115450,35900,35900,35900,35900,0
20250102,183200,16660115450,35900,35900,35900,35900,0
20250102,183100,16660115450,35900,35900,35900,35900,0
20250102,183000,16660115450,35900,35900,35900,35900,0
20250102,182900,16660115450,35900,35900,35900,35900,0
20250102,182800,16660115450,35900,35900,35900,35900,0
20250102,182700,16660115450,35900,35900,35900,35900,0
20250102,182600,16660115450,35900,35900,35900,35900,0
20250102,182500,16660115450,35900,35900,35900,35900,0
20250102,182400,16660115450,35900,35900,35900,35900,0
20250102,182300,16660115450,35900,35900,35900,35900,10371
20250102,182200,16660115450,35900,35900,35900,35900,0
20250102,182100,16660115450,35900,35900,35900,35900,0
20250102,182000,16660115450,35900,35900,35900,35900,0
20250102,181900,16660115450,35900,35900,35900,35900,0
20250102,181800,16660115450,35900,35900,35900,35900,0
20250102,181700,16660115450,35900,35900,35900,35900,0
20250102,181600,16660115450,35900,35900,35900,35900,0
20250102,181500,16660115450,35900,35900,35900,35900,0
20250102,181400,16660115450,35900,35900,35900,35900,0
20250102,181300,16660115450,35900,35900,35900,35900,0
20250102,181200,16660115450,35900,35900,35900,35900,0
20250102,181100,16660115450,35900,35900,35900,35900,0
20250102,181000,16660115450,35900,35900,35900,35900,0
20250102,180900,16660115450,35900,35900,35900,35900,0
20250102,180800,16660115450,35900,35900,35900,35900,0
20250102,180700,16660115450,35900,35900,35900,35900,0
20250102,180600,16660115450,35900,35900,35900,35900,0
20250102,180500,16660115450,35900,35900,35900,35900,0
20250102,180400,16660115450,35900,35900,35900,35900,0
20250102,180300,16660115450,35900,35900,35900,35900,0
20250102,180200,16660115450,35900,35900,35900,35900,0
20250102,180100,16660115450,35900,35900,35900,35900,0
20250102,180000,16660115450,35900,35900,35900,35900,0
20250102,175900,16660115450,35900,35900,35900,35900,0
20250102,175800,16660115450,35900,35900,35900,35900,0
20250102,175700,16660115450,35900,35900,35900,35900,0
20250102,175600,16660115450,35900,35900,35900,35900,0
20250102,175500,16660115450,35900,35900,35900,35900,0
20250102,175400,16660115450,35900,35900,35900,35900,0
20250102,175300,16660115450,35900,35900,35900,35900,10371
20250102,175200,16660115450,35900,35900,35900,35900,0
20250102,175100,16660115450,35900,35900,35900,35900,0
20250102,175000,16660115450,35900,35900,35900,35900,0
20250102,174900,16660115450,35900,35900,35900,35900,0
20250102,174800,16660115450,35900,35900,35900,35900,0
20250102,174700,16660115450,35900,35900,35900,35900,0
20250102,174600,16660115450,35900,35900,35900,35900,0
20250102,174500,16660115450,35900,35900,35900,35900,0
20250102,174400,16660115450,35900,35900,35900,35900,0
20250102,174300,16660115450,35900,35900,35900,35900,0
20250102,174200,16660115450,35900,35900,35900,35900,0
20250102,174100,16660115450,35900,35900,35900,35900,0
20250102,174000,16660115450,35900,35900,35900,35900,0
20250102,173900,16660115450,35900,35900,35900,35900,0
20250102,173800,16660115450,35900,35900,35900,35900,0
20250102,173700,16660115450,35900,35900,35900,35900,0
20250102,173600,16660115450,35900,35900,35900,35900,0
20250102,173500,16660115450,35900,35900,35900,35900,0
20250102,173400,16660115450,35900,35900,35900,35900,0
20250102,173300,16660115450,35900,35900,35900,35900,0
20250102,173200,16660115450,35900,35900,35900,35900,0
20250102,173100,16660115450,35900,35900,35900,35900,0
20250102,173000,16660115450,35900,35900,35900,35900,0
20250102,172900,16660115450,35900,35900,35900,35900,0
20250102,172800,16660115450,35900,35900,35900,35900,0
20250102,172700,16660115450,35900,35900,35900,35900,0
20250102,172600,16660115450,35900,35900,35900,35900,0
20250102,172500,16660115450,35900,35900,35900,35900,0
20250102,172400,16660115450,35900,35900,35900,35900,0
20250102,172300,16660115450,35900,35900,35900,35900,10371
20250102,172200,16660115450,35900,35900,35900,35900,0
20250102,172100,16660115450,35900,35900,35900,35900,0
20250102,172000,16660115450,35900,35900,35900,35900,0
20250102,171900,16660115450,35900,35900,35900,35900,0
20250102,171800,16660115450,35900,35900,35900,35900,0
20250102,171700,16660115450,35900,35900,35900,35900,0
20250102,171600,16660115450,35900,35900,35900,35900,0
20250102,171500,16660115450,35900,35900,35900,35900,0
20250102,171400,16660115450,35900,35900,35900,35900,0
20250102,171300,16660115450,35900,35900,35900,35900,0
20250102,171200,16660115450,35900,35900,35900,35900,0
20250102,171100,16660115450,35900,35900,35900,35900,0
20250102,171000,16660115450,35900,35900,35900,35900,0
20250102,170900,16660115450,35900,35900,35900,35900,0
20250102,170800,16660115450,35900,35900,35900,35900,0
20250102,170700,16660115450,35900,35900,35900,35900,0
20250102,170600,16660115450,35900,35900,35900,35900,0
20250102,170500,16660115450,35900,35900,35900,35900,0
20250102,170400,16660115450,35900,35900,35900,35900,0
20250102,170300,16660115450,35900,35900,35900,35900,0
20250102,170200,16660115450,35900,35900,35900,35900,0
20250102,170100,16660115450,35900,35900,35900,35900,0
20250102,170000,16660115450,35900,35900,35900,35900,0
20250102,165900,16660115450,35900,35900,35900,35900,0
20250102,165800,16660115450,35900,35900,35900,35900,0
20250102,165700,16660115450,35900,35900,35900,35900,0
20250102,165600,16660115450,35900,35900,35900,35900,0
20250102,165500,16660115450,35900,35900,35900,35900,0
20250102,165400,16660115450,35900,35900,35900,35900,0
20250102,165300,16660115450,35900,35900,35900,35900,10371
20250102,165200,16660115450,35900,35900,35900,35900,0
20250102,165100,16660115450,35900,35900,35900,35900,0
20250102,165000,16660115450,35900,35900,35900,35900,0
20250102,164900,16660115450,35900,35900,35900,35900,0
20250102,164800,16660115450,35900,35900,35900,35900,0
20250102,164700,16660115450,35900,35900,35900,35900,0
20250102,164600,16660115450,35900,35900,35900,35900,0
20250102,164500,16660115450,35900,35900,35900,35900,0
20250102,164400,16660115450,35900,35900,35900,35900,0
20250102,164300,16660115450,35900,35900,35900,35900,0
20250102,164200,16660115450,35900,35900,35900,35900,0
20250102,164100,16660115450,35900,35900,35900,35900,0
20250102,164000,16660115450,35900,35900,35900,35900,0
20250102,163900,16660115450,35900,35900,35900,35900,0
20250102,163800,16660115450,35900,35900,35900,35900,0
20250102,163700,16660115450,35900,35900,35900,35900,0
20250102,163600,16660115450,35900,35900,35900,35900,0
20250102,163500,16660115450,35900,35900,35900,35900,0
20250102,163400,16660115450,35900,35900,35900,35900,0
20250102,163300,16660115450,35900,35900,35900,35900,0
20250102,163200,16660115450,35900,35900,35900,35900,0
20250102,163100,16660115450,35900,35900,35900,35900,0
20250102,163000,16660115450,35900,35900,35900,35900,0
20250102,162900,16660115450,35900,35900,35900,35900,0
20250102,162800,16660115450,35900,35900,35900,35900,0
20250102,162700,16660115450,35900,35900,35900,35900,0
20250102,162600,16660115450,35900,35900,35900,35900,0
20250102,162500,16660115450,35900,35900,35900,35900,0
20250102,162400,16660115450,35900,35900,35900,35900,0
20250102,162300,16660115450,35900,35900,35900,35900,10371
20250102,162200,16660115450,35900,35900,35900,35900,0
20250102,162100,16660115450,35900,35900,35900,35900,0
20250102,162000,16660115450,35900,35900,35900,35900,0
20250102,161900,16660115450,35900,35900,35900,35900,0
20250102,161800,16660115450,35900,35900,35900,35900,0
20250102,161700,16660115450,35900,35900,35900,35900,0
20250102,161600,16660115450,35900,35900,35900,35900,0
20250102,161500,16660115450,35900,35900,35900,35900,0
20250102,161400,16660115450,35900,35900,35900,35900,0
20250102,161300,16660115450,35900,35900,35900,35900,0
20250102,161200,16660115450,35900,35900,35900,35900,0
20250102,161100,16660115450,35900,35900,35900,35900,0
20250102,161000,16660115450,35900,35900,35900,35900,0
20250102,160900,16660115450,35900,35900,35900,35900,0
20250102,160800,16660115450,35900,35900,35900,35900,0
20250102,160700,16660115450,35900,35900,35900,35900,0
20250102,160600,16660115450,35900,35900,35900,35900,0
20250102,160500,16660115450,35900,35900,35900,35900,0
20250102,160400,16660115450,35900,35900,35900,35900,0
20250102,160300,16660115450,35900,35900,35900,35900,0
20250102,160200,16660115450,35900,35900,35900,35900,0
20250102,160100,16660115450,35900,35900,35900,35900,0
20250102,160000,16660115450,35900,35900,35900,35900,0
20250102,155900,16660115450,35900,35900,35900,35900,0
20250102,155800,16660115450,35900,35900,35900,35900,0
20250102,155700,16660115450,35900,35900,35900,35900,0
20250102,155600,16660115450,35900,35900,35900,35900,0
20250102,155500,16660115450,35900,35900,35900,35900,0
20250102,155400,16660115450,35900,35900,35900,35900,0
20250102,155300,16660115450,35900,35900,35900,35900,10371
20250102,155200,16660115450,35900,35900,35900,35900,0
20250102,155100,16660115450,35900,35900,35900,35900,0
20250102,155000,16660115450,35900,35900,35900,35900,0
20250102,154900,16660115450,35900,35900,35900,35900,0
20250102,154800,16660115450,35900,35900,35900,35900,0
20250102,154700,16660115450,35900,35900,35900,35900,0
20250102,154600,16660115450,35900,35900,35900,35900,0
20250102,154500,16660115450,35900,35900,35900,35900,0
20250102,154400,16660115450,35900,35900,35900,35900,0
20250102,154300,16660115450,35900,35900,35900,35900,0
20250102,154200,16660115450,35900,35900,35900,35900,0
20250102,154100,16660115450,35900,35900,35900,35900,0
20250102,154000,16660115450,35900,35900,35900,35900,0
20250102,153900,16660115450,35900,35900,35900,35900,0
20250102,153800,16660115450,35900,35900,35900,35900,0
20250102,153700,16660115450,35900,35900,35900,35900,0
20250102,153600,16660115450,35900,35900,35900,35900,0
20250102,153500,16660115450,35900,35900,35900,35900,0
20250102,153400,16660115450,35900,35900,35900,35900,0
20250102,153300,16660115450,35900,35900,35900,35900,0
20250102,153200,16660115450,35900,35900,35900,35900,0
20250102,153100,16660115450,35900,35900,35900,35900,0
20250102,153000,16660115450,35900,35900,35900,35900,10371
20250102,152900,16287796550,35900,35900,35900,35900,0
20250102,152800,16287796550,35900,35900,35900,35900,0
20250102,152700,16287796550,35900,35900,35900,35900,0
20250102,152600,16287796550,35900,35900,35900,35900,0
20250102,152500,16287796550,35900,35900,35900,35900,0
20250102,152400,16287796550,35900,35900,35900,35900,0
20250102,152300,16287796550,35900,35900,35900,35900,0
20250102,152200,16287796550,35900,35900,35900,35900,0
20250102,152100,16287796550,35900,35900,35900,35900,0
20250102,152000,16287796550,35900,35900,35900,35900,0
20250102,151900,16287796550,35900,35850,35950,35800,2504
20250102,151800,16197915000,35950,35900,35950,35800,3527
20250102,151700,16071236750,35900,35900,35950,35800,1927
20250102,151600,16002041800,35900,35850,35950,35750,2193
20250102,151500,15923442950,35900,35900,35900,35800,2116
20250102,151400,15847524850,35900,35900,35950,35800,3763
20250102,151300,15712425950,35900,35750,35900,35750,1696
20250102,151200,15651632500,35900,35800,35950,35750,1924
20250102,151100,15582599300,35800,35800,35900,35750,1456
20250102,151000,15530449600,35800,35850,35900,35750,1241
20250102,150900,15485935400,35900,35700,35900,35700,1328
20250102,150800,15438366850,35700,35800,35850,35700,2062
20250102,150700,15364566000,35800,35900,35900,35800,1429
20250102,150600,15313323150,35900,35850,35900,35800,2161
20250102,150500,15235836900,35800,35800,35900,35800,1010
20250102,150400,15199613950,35800,35850,35900,35750,1379
20250102,150300,15150179850,35850,35850,35900,35800,1224
20250102,150200,15106320350,35850,35750,35850,35700,1031
20250102,150100,15069395800,35750,35750,35750,35700,966
20250102,150000,15034865450,35750,35700,35750,35700,1392
20250102,145900,14985157450,35700,35900,35900,35700,1831
20250102,145800,14919649800,35900,35800,35900,35750,3056
20250102,145700,14810104300,35750,35750,35850,35750,1458
20250102,145600,14757865700,35800,35800,35850,35750,1467
20250102,145500,14705303750,35750,35800,35850,35750,1210
20250102,145400,14661981800,35800,35800,35850,35800,1413
20250102,145300,14611342800,35800,35850,35900,35750,2534
20250102,145200,14520474650,35850,35850,35900,35800,1165
20250102,145100,14478681850,35850,35750,35850,35700,1201
20250102,145000,14435652800,35700,35850,35950,35700,2583
20250102,144900,14343200350,35900,35900,35950,35850,1129
20250102,144800,14302661050,35900,35900,35950,35850,2314
20250102,144700,14219588500,35900,35900,35900,35850,1068
20250102,144600,14181247650,35900,35900,35950,35800,1945
20250102,144500,14111479800,35900,35900,35950,35850,2235
20250102,144400,14031194600,35900,35900,35950,35850,1473
20250102,144300,13978297200,35900,35900,35900,35850,935
20250102,144200,13944731400,35900,35900,35900,35850,2823
20250102,144100,13843391450,35900,35850,35900,35850,2083
20250102,144000,13768616350,35900,35900,35900,35850,1304
20250102,143900,13721831600,35900,35850,35900,35800,1453
20250102,143800,13669710750,35850,35850,35900,35800,9324
20250102,143700,13335068650,35800,35850,35900,35800,3445
20250102,143600,13211558050,35850,35800,35850,35800,1016
20250102,143500,13175167650,35750,35800,35800,35750,1032
20250102,143400,13138223500,35800,35750,35850,35700,8955
20250102,143300,12817521650,35750,35750,35750,35700,854
20250102,143200,12786991350,35750,35750,35800,35700,696
20250102,143100,12762101900,35750,35750,35800,35750,1342
20250102,143000,12714119950,35750,35750,35750,35700,1146
20250102,142900,12673167700,35750,35750,35750,35700,351
20250102,142800,12660620600,35750,35750,35750,35700,149
20250102,142700,12655298000,35700,35750,35750,35700,1105
20250102,142600,12615797200,35750,35750,35750,35700,370
20250102,142500,12602570850,35750,35750,35750,35700,1671
20250102,142400,12542833800,35700,35700,35750,35700,619
20250102,142300,12520717400,35700,35700,35750,35700,531
20250102,142200,12501755350,35700,35650,35750,35650,3403
20250102,142100,12380248150,35650,35600,35650,35600,1161
20250102,142000,12338859050,35650,35700,35700,35650,2167
20250102,141900,12261581100,35700,35650,35700,35650,350
20250102,141800,12249087950,35700,35600,35700,35600,1913
20250102,141700,12180885650,35600,35600,35650,35600,447
20250102,141600,12164961800,35600,35600,35600,35550,189
20250102,141500,12158233600,35600,35550,35600,35550,973
20250102,141400,12123612050,35550,35550,35600,35550,248
20250102,141300,12114785000,35600,35550,35600,35500,1048
20250102,141200,12077480600,35500,35550,35600,35500,501
20250102,141100,12059654200,35550,35550,35600,35550,577
20250102,141000,12039138600,35550,35500,35550,35500,80
20250102,140900,12036296250,35500,35500,35550,35450,647
20250102,140800,12013328850,35500,35500,35500,35450,314
20250102,140700,12002188350,35500,35550,35600,35500,2257
20250102,140600,11922047900,35550,35550,35600,35500,1346
20250102,140500,11874188000,35550,35600,35600,35550,3246
20250102,140400,11758739050,35650,35600,35650,35600,1728
20250102,140300,11697203100,35600,35650,35650,35600,503
20250102,140200,11679272000,35650,35600,35650,35600,453
20250102,140100,11663129200,35650,35550,35650,35550,1215
20250102,140000,11619860200,35600,35600,35600,35550,447
20250102,135900,11603952650,35600,35600,35650,35550,424
20250102,135800,11588851300,35600,35550,35650,35550,1040
20250102,135700,11551828000,35600,35650,35650,35550,3571
20250102,135600,11424802300,35600,35650,35650,35600,346
20250102,135500,11412479750,35650,35600,35650,35550,905
20250102,135400,11380244450,35600,35600,35650,35600,412
20250102,135300,11365570400,35650,35550,35650,35550,572
20250102,135200,11345205600,35650,35650,35650,35550,1760
20250102,135100,11282509350,35700,35650,35700,35550,5015
20250102,135000,11103730700,35650,35600,35650,35600,2300
20250102,134900,11021744200,35600,35600,35650,35600,4607
20250102,134800,10857614050,35600,35600,35600,35550,436
20250102,134700,10842101400,35600,35600,35600,35550,338
20250102,134600,10830070600,35650,35550,35650,35550,624
20250102,134500,10807851750,35600,35600,35650,35550,882
20250102,134400,10776452150,35600,35600,35600,35550,916
20250102,134300,10743843100,35600,35550,35600,35500,779
20250102,134200,10716133000,35500,35600,35600,35500,834
20250102,134100,10686481400,35550,35600,35600,35550,1921
20250102,134000,10618161950,35600,35600,35600,35550,910
20250102,133900,10585774150,35600,35550,35600,35550,416
20250102,133800,10570973450,35550,35550,35600,35500,683
20250102,133700,10546696600,35550,35500,35550,35500,973
20250102,133600,10512137200,35500,35550,35550,35500,654
20250102,133500,10488903200,35500,35500,35550,35500,551
20250102,133400,10469318900,35500,35450,35550,35450,406
20250102,133300,10454899400,35450,35500,35550,35450,3209
20250102,133200,10340899650,35500,35450,35500,35450,375
20250102,133100,10327591950,35450,35400,35500,35400,1444
20250102,133000,10276426750,35400,35400,35450,35350,193
20250102,132900,10269595150,35400,35400,35450,35350,1049
20250102,132800,10232448150,35450,35400,35450,35400,730
20250102,132700,10206588050,35400,35450,35500,35400,319
20250102,132600,10195278100,35450,35450,35500,35450,805
20250102,132500,10166715050,35450,35500,35500,35450,498
20250102,132400,10149039900,35500,35450,35500,35450,651
20250102,132300,10125952550,35500,35450,35500,35400,1277
20250102,132200,10080666750,35450,35450,35500,35400,479
20250102,132100,10063683900,35450,35500,35500,35400,987
20250102,132000,10028688200,35450,35450,35500,35450,594
20250102,131900,10007604250,35500,35450,35500,35450,735
20250102,131800,9981523950,35450,35450,35500,35450,130
20250102,131700,9976912450,35450,35450,35500,35450,413
20250102,131600,9962258350,35450,35450,35500,35450,464
20250102,131500,9945808200,35500,35500,35550,35450,1117
20250102,131400,9906140900,35550,35500,35550,35500,596
20250102,131300,9884960550,35500,35500,35550,35500,801
20250102,131200,9856507550,35500,35550,35550,35500,1345
20250102,131100,9808749600,35500,35500,35550,35500,582
20250102,131000,9788065850,35500,35500,35550,35450,2668
20250102,130900,9693339950,35550,35500,35550,35400,1390
20250102,130800,9643983850,35500,35350,35500,35350,5786
20250102,130700,9438820800,35350,35300,35450,35300,489
20250102,130600,9421514300,35300,35350,35350,35200,1455
20250102,130500,9370213150,35350,35300,35350,35200,455
20250102,130400,9354146300,35200,35300,35300,35200,1241
20250102,130300,9310424950,35300,35250,35300,35250,577
20250102,130200,9290075150,35250,35250,35350,35250,1253
20250102,130100,9245845250,35250,35300,35400,35250,1339
20250102,130000,9198555750,35300,35400,35450,35300,2235
20250102,125900,9119472800,35450,35400,35500,35400,419
20250102,125800,9104620600,35400,35400,35500,35400,3441
20250102,125700,8982614450,35400,35400,35400,35350,525
20250102,125600,8964043250,35400,35400,35400,35350,393
20250102,125500,8950133850,35400,35400,35450,35350,2018
20250102,125400,8878691000,35450,35300,35450,35300,3320
20250102,125300,8761164850,35250,35250,35400,35250,1969
20250102,125200,8691609650,35300,35300,35300,35250,291
20250102,125100,8681348200,35250,35250,35300,35250,370
20250102,125000,8668303950,35250,35200,35250,35200,913
20250102,124900,8636135950,35200,35350,35450,35200,8255
20250102,124800,8344367550,35350,35300,35400,35250,7582
20250102,124700,8076442300,35300,35200,35300,35200,951
20250102,124600,8042917050,35200,35250,35250,35200,511
20250102,124500,8024910000,35250,35250,35300,35200,1925
20250102,124400,7957093050,35250,35250,35300,35250,1897
20250102,124300,7890212600,35300,35250,35300,35250,1579
20250102,124200,7834542000,35300,35150,35300,35150,3662
20250102,124100,7705575950,35200,35100,35200,35100,3552
20250102,124000,7580723650,35050,35050,35100,35050,178
20250102,123900,7574480850,35100,35050,35100,35050,262
20250102,123800,7565286250,35100,35050,35100,35000,1106
20250102,123700,7526493300,35000,35000,35000,35000,594
20250102,123600,7505703300,35000,35000,35050,35000,136
20250102,123500,7500940700,35050,35050,35050,35050,57
20250102,123400,7498942850,35000,35000,35100,34950,987
20250102,123300,7464382850,34950,34950,35000,34900,363
20250102,123200,7451686200,34950,34850,35000,34850,771
20250102,123100,7424768100,34850,34950,34950,34850,1849
20250102,123000,7360238450,34950,34950,35000,34900,1613
20250102,122900,7303887650,35000,35050,35100,35000,2082
20250102,122800,7230922200,35050,35000,35050,35000,787
20250102,122700,7203357850,35050,35000,35050,34950,777
20250102,122600,7176154150,35000,35050,35050,34950,995
20250102,122500,7141333250,35050,35050,35100,34950,3277
20250102,122400,7026591300,35050,35100,35150,35000,2360
20250102,122300,6943855200,35150,34950,35200,34950,8325
20250102,122200,6651934850,35000,34900,35000,34900,5906
20250102,122100,6445463300,34950,34900,34950,34850,186
20250102,122000,6438970600,34900,34900,34950,34800,1205
20250102,121900,6396921850,34900,34850,34900,34800,5264
20250102,121800,6213376950,34850,34800,34850,34750,670
20250102,121700,6190056850,34850,34750,34850,34750,452
20250102,121600,6174330000,34800,34700,34800,34700,64
20250102,121500,6172103400,34800,34800,34800,34700,182
20250102,121400,6165777750,34800,34750,34850,34700,284
20250102,121300,6155894200,34750,34800,34850,34700,532
20250102,121200,6137394900,34800,34800,34850,34750,1113
20250102,121100,6098708150,34850,34850,34850,34750,515
20250102,121000,6080783600,34850,34850,34900,34800,2023
20250102,120900,6010348250,34850,34750,34900,34700,2786
20250102,120800,5913368850,34750,34650,34750,34650,1689
20250102,120700,5854756800,34650,34650,34650,34600,432
20250102,120600,5839788350,34650,34650,34650,34550,148
20250102,120500,5834660850,34650,34550,34650,34500,643
20250102,120400,5812435550,34550,34550,34600,34500,657
20250102,120300,5789720750,34550,34550,34550,34500,403
20250102,120200,5775806450,34550,34600,34600,34550,62
20250102,120100,5773663500,34550,34500,34600,34500,172
20250102,120000,5767722500,34500,34550,34600,34500,87
20250102,115900,5764716800,34550,34500,34550,34500,421
20250102,115800,5750187000,34500,34450,34500,34450,267
20250102,115700,5740976300,34450,34450,34500,34400,200
20250102,115600,5734084050,34500,34450,34500,34450,629
20250102,115500,5712407900,34450,34400,34450,34400,198
20250102,115400,5705592450,34450,34400,34450,34350,275
20250102,115300,5696136100,34400,34450,34450,34400,63
20250102,115200,5693965850,34450,34400,34450,34400,45
20250102,115100,5692416950,34450,34500,34500,34350,55
20250102,115000,5690524850,34500,34450,34500,34450,223
20250102,114900,5682833950,34500,34250,34500,34250,212
20250102,114800,5675533850,34400,34350,34400,34250,603
20250102,114700,5654805200,34350,34350,34350,34350,93
20250102,114600,5651610650,34400,34400,34400,34250,29
20250102,114500,5650615650,34400,34250,34400,34200,656
20250102,114400,5628141100,34200,34250,34250,34200,129
20250102,114300,5623728100,34250,34200,34250,34200,113
20250102,114200,5619858100,34250,34350,34400,34250,1002
20250102,114100,5585489450,34350,34400,34400,34350,19
20250102,114000,5584836450,34400,34350,34400,34350,203
20250102,113900,5577854950,34350,34400,34450,34350,292
20250102,113800,5567807100,34350,34300,34350,34300,62
20250102,113700,5565677450,34350,34350,34400,34350,251
20250102,113600,5557053800,34350,34400,34450,34350,374
20250102,113500,5544179000,34350,34350,34350,34350,1
20250102,113400,5544144650,34350,34350,34450,34300,212
20250102,113300,5536863100,34350,34400,34400,34350,202
20250102,113200,5529914600,34500,34300,34500,34300,1007
20250102,113100,5495246300,34300,34300,34300,34300,0
20250102,113000,5495246300,34300,34250,34400,34250,153
20250102,112900,5489992700,34400,34250,34400,34250,442
20250102,112800,5474823250,34250,34300,34300,34250,430
20250102,112700,5460094550,34300,34300,34400,34300,252
20250102,112600,5451446950,34350,34300,34400,34300,280
20250102,112500,5441822850,34300,34350,34350,34300,244
20250102,112400,5433452450,34300,34350,34400,34300,151
20250102,112300,5428264850,34350,34350,34350,34250,418
20250102,112200,5413924250,34350,34300,34400,34300,687
20250102,112100,5390355150,34300,34350,34400,34300,213
20250102,112000,5383037400,34350,34350,34350,34350,31
20250102,111900,5381972550,34350,34300,34350,34300,30
20250102,111800,5380942950,34400,34250,34400,34250,557
20250102,111700,5361853600,34250,34250,34400,34250,2107
20250102,111600,5289618700,34250,34200,34300,34150,2608
20250102,111500,5200407400,34200,34300,34300,34200,298
20250102,111400,5190205650,34300,34300,34300,34250,2213
20250102,111300,5114386200,34400,34400,34450,34300,2896
20250102,111200,5014907650,34500,34400,34500,34400,502
20250102,111100,4997629050,34400,34300,34400,34300,304
20250102,111000,4987183200,34300,34450,34450,34300,2131
20250102,110900,4914020800,34400,34400,34550,34400,654
20250102,110800,4891520250,34550,34400,34600,34400,1420
20250102,110700,4842573200,34450,34400,34450,34350,247
20250102,110600,4834087850,34350,34450,34450,34350,595
20250102,110500,4813619200,34400,34450,34500,34400,334
20250102,110400,4802101400,34350,34300,34500,34300,783
20250102,110300,4775139700,34300,34300,34350,34300,319
20250102,110200,4764196300,34250,34250,34350,34250,107
20250102,110100,4760523950,34250,34300,34350,34250,506
20250102,110000,4743166950,34350,34500,34500,34250,2976
20250102,105900,4640983450,34500,34400,34550,34400,623
20250102,105800,4619508850,34350,34400,34450,34350,289
20250102,105700,4609572050,34400,34400,34400,34400,91
20250102,105600,4606441650,34450,34350,34450,34350,361
20250102,105500,4594013650,34350,34450,34450,34350,1034
20250102,105400,4558452850,34450,34550,34550,34400,1387
20250102,105300,4510609300,34550,34450,34600,34450,689
20250102,105200,4486848400,34400,34600,34600,34400,1973
20250102,105100,4418747550,34600,34500,34600,34500,314
20250102,105000,4407889600,34550,34550,34600,34550,221
20250102,104900,4400245600,34550,34400,34550,34400,208
20250102,104800,4393072100,34450,34400,34500,34400,317
20250102,104700,4382145850,34350,34400,34400,34350,660
20250102,104600,4359449150,34400,34500,34500,34400,2063
20250102,104500,4288373750,34500,34500,34550,34500,1442
20250102,104400,4238570400,34500,34650,34650,34500,764
20250102,104300,4212204300,34650,34550,34650,34500,339
20250102,104200,4200473000,34500,34600,34650,34500,891
20250102,104100,4169668350,34600,34600,34650,34550,313
20250102,104000,4158838550,34600,34500,34750,34500,1967
20250102,103900,4090747350,34500,34500,34550,34450,959
20250102,103800,4057655650,34500,34400,34550,34400,3257
20250102,103700,3945427450,34400,34250,34450,34250,764
20250102,103600,3919195650,34250,34250,34300,34250,1415
20250102,103500,3870727950,34250,34400,34400,34250,1013
20250102,103400,3835982800,34350,34350,34350,34300,154
20250102,103300,3830692950,34350,34450,34500,34350,425
20250102,103200,3816068650,34450,34500,34500,34450,120
20250102,103100,3811933750,34400,34250,34550,34250,2646
20250102,103000,3721034200,34250,34400,34550,34250,2635
20250102,102900,3630563800,34500,34450,34500,34400,590
20250102,102800,3610231750,34450,34550,34600,34400,1495
20250102,102700,3558744550,34600,34500,34650,34400,3051
20250102,102600,3453480250,34650,34550,34650,34500,968
20250102,102500,3420026150,34550,34500,34550,34400,1927
20250102,102400,3353565500,34500,34450,34500,34400,220
20250102,102300,3345982150,34400,34550,34550,34350,347
20250102,102200,3334037850,34550,34400,34550,34350,1099
20250102,102100,3296174900,34400,34400,34400,34350,407
20250102,102000,3282188250,34350,34400,34500,34250,2345
20250102,101900,3201700900,34400,34500,34700,34350,2642
20250102,101800,3110713150,34500,34700,34700,34450,5597
20250102,101700,2917197350,34750,34800,34900,34650,3833
20250102,101600,2783837450,34650,34650,34800,34600,3607
20250102,101500,2658769900,34650,34750,34800,34650,3277
20250102,101400,2544951650,34800,34800,34900,34750,1064
20250102,101300,2507903450,34750,34850,34950,34700,2365
20250102,101200,2425667450,34800,34800,35000,34800,12036
20250102,101100,2005686800,34800,34900,34900,34750,4016
20250102,101000,1865685700,34750,34800,34950,34650,6926
20250102,100900,1624455600,34850,34500,35000,34450,8968
20250102,100800,1312449900,34500,34300,34500,34300,3055
20250102,100700,1207257550,34300,34350,34350,34250,1243
20250102,100600,1164603850,34350,34250,34350,34200,2084
20250102,100500,1093113050,34250,34350,34450,34200,9908
20250102,100400,753005350,34350,34150,34550,34150,6464
20250102,100300,530809600,34150,34000,34150,33900,1525
20250102,100200,478930350,34050,33750,34050,33600,1925
20250102,100100,413854650,33750,33650,33900,33600,4725
20250102,100000,254293650,33800,33800,33850,33650,6456
Reference in New Issue Copy Permalink