ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/089980/min/candle-20240102.csv

599 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195600,1778139350,22200,22200,22200,22200,885
20240102,195500,1778139350,22200,22200,22200,22200,0
20240102,195400,1778139350,22200,22200,22200,22200,0
20240102,195300,1778139350,22200,22200,22200,22200,0
20240102,195200,1778139350,22200,22200,22200,22200,0
20240102,195100,1778139350,22200,22200,22200,22200,0
20240102,195000,1778139350,22200,22200,22200,22200,0
20240102,194900,1778139350,22200,22200,22200,22200,0
20240102,194800,1778139350,22200,22200,22200,22200,0
20240102,194700,1778139350,22200,22200,22200,22200,0
20240102,194600,1778139350,22200,22200,22200,22200,0
20240102,194500,1778139350,22200,22200,22200,22200,0
20240102,194400,1778139350,22200,22200,22200,22200,0
20240102,194300,1778139350,22200,22200,22200,22200,0
20240102,194200,1778139350,22200,22200,22200,22200,0
20240102,194100,1778139350,22200,22200,22200,22200,0
20240102,194000,1778139350,22200,22200,22200,22200,0
20240102,193900,1778139350,22200,22200,22200,22200,0
20240102,193800,1778139350,22200,22200,22200,22200,0
20240102,193700,1778139350,22200,22200,22200,22200,0
20240102,193600,1778139350,22200,22200,22200,22200,0
20240102,193500,1778139350,22200,22200,22200,22200,0
20240102,193400,1778139350,22200,22200,22200,22200,0
20240102,193300,1778139350,22200,22200,22200,22200,0
20240102,193200,1778139350,22200,22200,22200,22200,0
20240102,193100,1778139350,22200,22200,22200,22200,0
20240102,193000,1778139350,22200,22200,22200,22200,0
20240102,192900,1778139350,22200,22200,22200,22200,0
20240102,192800,1778139350,22200,22200,22200,22200,0
20240102,192700,1778139350,22200,22200,22200,22200,0
20240102,192600,1778139350,22200,22200,22200,22200,885
20240102,192500,1778139350,22200,22200,22200,22200,0
20240102,192400,1778139350,22200,22200,22200,22200,0
20240102,192300,1778139350,22200,22200,22200,22200,0
20240102,192200,1778139350,22200,22200,22200,22200,0
20240102,192100,1778139350,22200,22200,22200,22200,0
20240102,192000,1778139350,22200,22200,22200,22200,0
20240102,191900,1778139350,22200,22200,22200,22200,0
20240102,191800,1778139350,22200,22200,22200,22200,0
20240102,191700,1778139350,22200,22200,22200,22200,0
20240102,191600,1778139350,22200,22200,22200,22200,0
20240102,191500,1778139350,22200,22200,22200,22200,0
20240102,191400,1778139350,22200,22200,22200,22200,0
20240102,191300,1778139350,22200,22200,22200,22200,0
20240102,191200,1778139350,22200,22200,22200,22200,0
20240102,191100,1778139350,22200,22200,22200,22200,0
20240102,191000,1778139350,22200,22200,22200,22200,0
20240102,190900,1778139350,22200,22200,22200,22200,0
20240102,190800,1778139350,22200,22200,22200,22200,0
20240102,190700,1778139350,22200,22200,22200,22200,0
20240102,190600,1778139350,22200,22200,22200,22200,0
20240102,190500,1778139350,22200,22200,22200,22200,0
20240102,190400,1778139350,22200,22200,22200,22200,0
20240102,190300,1778139350,22200,22200,22200,22200,0
20240102,190200,1778139350,22200,22200,22200,22200,0
20240102,190100,1778139350,22200,22200,22200,22200,0
20240102,190000,1778139350,22200,22200,22200,22200,0
20240102,185900,1778139350,22200,22200,22200,22200,0
20240102,185800,1778139350,22200,22200,22200,22200,0
20240102,185700,1778139350,22200,22200,22200,22200,0
20240102,185600,1778139350,22200,22200,22200,22200,885
20240102,185500,1778139350,22200,22200,22200,22200,0
20240102,185400,1778139350,22200,22200,22200,22200,0
20240102,185300,1778139350,22200,22200,22200,22200,0
20240102,185200,1778139350,22200,22200,22200,22200,0
20240102,185100,1778139350,22200,22200,22200,22200,0
20240102,185000,1778139350,22200,22200,22200,22200,0
20240102,184900,1778139350,22200,22200,22200,22200,0
20240102,184800,1778139350,22200,22200,22200,22200,0
20240102,184700,1778139350,22200,22200,22200,22200,0
20240102,184600,1778139350,22200,22200,22200,22200,0
20240102,184500,1778139350,22200,22200,22200,22200,0
20240102,184400,1778139350,22200,22200,22200,22200,0
20240102,184300,1778139350,22200,22200,22200,22200,0
20240102,184200,1778139350,22200,22200,22200,22200,0
20240102,184100,1778139350,22200,22200,22200,22200,0
20240102,184000,1778139350,22200,22200,22200,22200,0
20240102,183900,1778139350,22200,22200,22200,22200,0
20240102,183800,1778139350,22200,22200,22200,22200,0
20240102,183700,1778139350,22200,22200,22200,22200,0
20240102,183600,1778139350,22200,22200,22200,22200,0
20240102,183500,1778139350,22200,22200,22200,22200,0
20240102,183400,1778139350,22200,22200,22200,22200,0
20240102,183300,1778139350,22200,22200,22200,22200,0
20240102,183200,1778139350,22200,22200,22200,22200,0
20240102,183100,1778139350,22200,22200,22200,22200,0
20240102,183000,1778139350,22200,22200,22200,22200,0
20240102,182900,1778139350,22200,22200,22200,22200,0
20240102,182800,1778139350,22200,22200,22200,22200,0
20240102,182700,1778139350,22200,22200,22200,22200,0
20240102,182600,1778139350,22200,22200,22200,22200,885
20240102,182500,1778139350,22200,22200,22200,22200,0
20240102,182400,1778139350,22200,22200,22200,22200,0
20240102,182300,1778139350,22200,22200,22200,22200,0
20240102,182200,1778139350,22200,22200,22200,22200,0
20240102,182100,1778139350,22200,22200,22200,22200,0
20240102,182000,1778139350,22200,22200,22200,22200,0
20240102,181900,1778139350,22200,22200,22200,22200,0
20240102,181800,1778139350,22200,22200,22200,22200,0
20240102,181700,1778139350,22200,22200,22200,22200,0
20240102,181600,1778139350,22200,22200,22200,22200,0
20240102,181500,1778139350,22200,22200,22200,22200,0
20240102,181400,1778139350,22200,22200,22200,22200,0
20240102,181300,1778139350,22200,22200,22200,22200,0
20240102,181200,1778139350,22200,22200,22200,22200,0
20240102,181100,1778139350,22200,22200,22200,22200,0
20240102,181000,1778139350,22200,22200,22200,22200,0
20240102,180900,1778139350,22200,22200,22200,22200,0
20240102,180800,1778139350,22200,22200,22200,22200,0
20240102,180700,1778139350,22200,22200,22200,22200,0
20240102,180600,1778139350,22200,22200,22200,22200,0
20240102,180500,1778139350,22200,22200,22200,22200,0
20240102,180400,1778139350,22200,22200,22200,22200,0
20240102,180300,1778139350,22200,22200,22200,22200,0
20240102,180200,1778139350,22200,22200,22200,22200,0
20240102,180100,1778139350,22200,22200,22200,22200,0
20240102,180000,1778139350,22200,22200,22200,22200,0
20240102,175900,1778139350,22200,22200,22200,22200,0
20240102,175800,1778139350,22200,22200,22200,22200,0
20240102,175700,1778139350,22200,22200,22200,22200,0
20240102,175600,1778139350,22200,22200,22200,22200,885
20240102,175500,1778139350,22200,22200,22200,22200,0
20240102,175400,1778139350,22200,22200,22200,22200,0
20240102,175300,1778139350,22200,22200,22200,22200,0
20240102,175200,1778139350,22200,22200,22200,22200,0
20240102,175100,1778139350,22200,22200,22200,22200,0
20240102,175000,1778139350,22200,22200,22200,22200,0
20240102,174900,1778139350,22200,22200,22200,22200,0
20240102,174800,1778139350,22200,22200,22200,22200,0
20240102,174700,1778139350,22200,22200,22200,22200,0
20240102,174600,1778139350,22200,22200,22200,22200,0
20240102,174500,1778139350,22200,22200,22200,22200,0
20240102,174400,1778139350,22200,22200,22200,22200,0
20240102,174300,1778139350,22200,22200,22200,22200,0
20240102,174200,1778139350,22200,22200,22200,22200,0
20240102,174100,1778139350,22200,22200,22200,22200,0
20240102,174000,1778139350,22200,22200,22200,22200,0
20240102,173900,1778139350,22200,22200,22200,22200,0
20240102,173800,1778139350,22200,22200,22200,22200,0
20240102,173700,1778139350,22200,22200,22200,22200,0
20240102,173600,1778139350,22200,22200,22200,22200,0
20240102,173500,1778139350,22200,22200,22200,22200,0
20240102,173400,1778139350,22200,22200,22200,22200,0
20240102,173300,1778139350,22200,22200,22200,22200,0
20240102,173200,1778139350,22200,22200,22200,22200,0
20240102,173100,1778139350,22200,22200,22200,22200,0
20240102,173000,1778139350,22200,22200,22200,22200,0
20240102,172900,1778139350,22200,22200,22200,22200,0
20240102,172800,1778139350,22200,22200,22200,22200,0
20240102,172700,1778139350,22200,22200,22200,22200,0
20240102,172600,1778139350,22200,22200,22200,22200,885
20240102,172500,1778139350,22200,22200,22200,22200,0
20240102,172400,1778139350,22200,22200,22200,22200,0
20240102,172300,1778139350,22200,22200,22200,22200,0
20240102,172200,1778139350,22200,22200,22200,22200,0
20240102,172100,1778139350,22200,22200,22200,22200,0
20240102,172000,1778139350,22200,22200,22200,22200,0
20240102,171900,1778139350,22200,22200,22200,22200,0
20240102,171800,1778139350,22200,22200,22200,22200,0
20240102,171700,1778139350,22200,22200,22200,22200,0
20240102,171600,1778139350,22200,22200,22200,22200,0
20240102,171500,1778139350,22200,22200,22200,22200,0
20240102,171400,1778139350,22200,22200,22200,22200,0
20240102,171300,1778139350,22200,22200,22200,22200,0
20240102,171200,1778139350,22200,22200,22200,22200,0
20240102,171100,1778139350,22200,22200,22200,22200,0
20240102,171000,1778139350,22200,22200,22200,22200,0
20240102,170900,1778139350,22200,22200,22200,22200,0
20240102,170800,1778139350,22200,22200,22200,22200,0
20240102,170700,1778139350,22200,22200,22200,22200,0
20240102,170600,1778139350,22200,22200,22200,22200,0
20240102,170500,1778139350,22200,22200,22200,22200,0
20240102,170400,1778139350,22200,22200,22200,22200,0
20240102,170300,1778139350,22200,22200,22200,22200,0
20240102,170200,1778139350,22200,22200,22200,22200,0
20240102,170100,1778139350,22200,22200,22200,22200,0
20240102,170000,1778139350,22200,22200,22200,22200,0
20240102,165900,1778139350,22200,22200,22200,22200,0
20240102,165800,1778139350,22200,22200,22200,22200,0
20240102,165700,1778139350,22200,22200,22200,22200,0
20240102,165600,1778139350,22200,22200,22200,22200,885
20240102,165500,1778139350,22200,22200,22200,22200,0
20240102,165400,1778139350,22200,22200,22200,22200,0
20240102,165300,1778139350,22200,22200,22200,22200,0
20240102,165200,1778139350,22200,22200,22200,22200,0
20240102,165100,1778139350,22200,22200,22200,22200,0
20240102,165000,1778139350,22200,22200,22200,22200,0
20240102,164900,1778139350,22200,22200,22200,22200,0
20240102,164800,1778139350,22200,22200,22200,22200,0
20240102,164700,1778139350,22200,22200,22200,22200,0
20240102,164600,1778139350,22200,22200,22200,22200,0
20240102,164500,1778139350,22200,22200,22200,22200,0
20240102,164400,1778139350,22200,22200,22200,22200,0
20240102,164300,1778139350,22200,22200,22200,22200,0
20240102,164200,1778139350,22200,22200,22200,22200,0
20240102,164100,1778139350,22200,22200,22200,22200,0
20240102,164000,1778139350,22200,22200,22200,22200,0
20240102,163900,1778139350,22200,22200,22200,22200,0
20240102,163800,1778139350,22200,22200,22200,22200,0
20240102,163700,1778139350,22200,22200,22200,22200,0
20240102,163600,1778139350,22200,22200,22200,22200,0
20240102,163500,1778139350,22200,22200,22200,22200,0
20240102,163400,1778139350,22200,22200,22200,22200,0
20240102,163300,1778139350,22200,22200,22200,22200,0
20240102,163200,1778139350,22200,22200,22200,22200,0
20240102,163100,1778139350,22200,22200,22200,22200,0
20240102,163000,1778139350,22200,22200,22200,22200,0
20240102,162900,1778139350,22200,22200,22200,22200,0
20240102,162800,1778139350,22200,22200,22200,22200,0
20240102,162700,1778139350,22200,22200,22200,22200,0
20240102,162600,1778139350,22200,22200,22200,22200,885
20240102,162500,1778139350,22200,22200,22200,22200,0
20240102,162400,1778139350,22200,22200,22200,22200,0
20240102,162300,1778139350,22200,22200,22200,22200,0
20240102,162200,1778139350,22200,22200,22200,22200,0
20240102,162100,1778139350,22200,22200,22200,22200,0
20240102,162000,1778139350,22200,22200,22200,22200,0
20240102,161900,1778139350,22200,22200,22200,22200,0
20240102,161800,1778139350,22200,22200,22200,22200,0
20240102,161700,1778139350,22200,22200,22200,22200,0
20240102,161600,1778139350,22200,22200,22200,22200,0
20240102,161500,1778139350,22200,22200,22200,22200,0
20240102,161400,1778139350,22200,22200,22200,22200,0
20240102,161300,1778139350,22200,22200,22200,22200,0
20240102,161200,1778139350,22200,22200,22200,22200,0
20240102,161100,1778139350,22200,22200,22200,22200,0
20240102,161000,1778139350,22200,22200,22200,22200,0
20240102,160900,1778139350,22200,22200,22200,22200,0
20240102,160800,1778139350,22200,22200,22200,22200,0
20240102,160700,1778139350,22200,22200,22200,22200,0
20240102,160600,1778139350,22200,22200,22200,22200,0
20240102,160500,1778139350,22200,22200,22200,22200,0
20240102,160400,1778139350,22200,22200,22200,22200,0
20240102,160300,1778139350,22200,22200,22200,22200,0
20240102,160200,1778139350,22200,22200,22200,22200,0
20240102,160100,1778139350,22200,22200,22200,22200,0
20240102,160000,1778139350,22200,22200,22200,22200,0
20240102,155900,1778139350,22200,22200,22200,22200,0
20240102,155800,1778139350,22200,22200,22200,22200,0
20240102,155700,1778139350,22200,22200,22200,22200,0
20240102,155600,1778139350,22200,22200,22200,22200,885
20240102,155500,1778139350,22200,22200,22200,22200,0
20240102,155400,1778139350,22200,22200,22200,22200,0
20240102,155300,1778139350,22200,22200,22200,22200,0
20240102,155200,1778139350,22200,22200,22200,22200,0
20240102,155100,1778139350,22200,22200,22200,22200,0
20240102,155000,1778139350,22200,22200,22200,22200,0
20240102,154900,1778139350,22200,22200,22200,22200,0
20240102,154800,1778139350,22200,22200,22200,22200,0
20240102,154700,1778139350,22200,22200,22200,22200,0
20240102,154600,1778139350,22200,22200,22200,22200,0
20240102,154500,1778139350,22200,22200,22200,22200,0
20240102,154400,1778139350,22200,22200,22200,22200,0
20240102,154300,1778139350,22200,22200,22200,22200,0
20240102,154200,1778139350,22200,22200,22200,22200,0
20240102,154100,1778139350,22200,22200,22200,22200,0
20240102,154000,1778139350,22200,22200,22200,22200,0
20240102,153900,1778139350,22200,22200,22200,22200,0
20240102,153800,1778139350,22200,22200,22200,22200,0
20240102,153700,1778139350,22200,22200,22200,22200,0
20240102,153600,1778139350,22200,22200,22200,22200,0
20240102,153500,1778139350,22200,22200,22200,22200,0
20240102,153400,1778139350,22200,22200,22200,22200,0
20240102,153300,1778139350,22200,22200,22200,22200,0
20240102,153200,1778139350,22200,22200,22200,22200,0
20240102,153100,1778139350,22200,22200,22200,22200,0
20240102,153000,1778139350,22200,22200,22200,22200,885
20240102,152900,1758492350,22200,22200,22200,22200,0
20240102,152800,1758492350,22200,22200,22200,22200,0
20240102,152700,1758492350,22200,22200,22200,22200,0
20240102,152600,1758492350,22200,22200,22200,22200,0
20240102,152500,1758492350,22200,22200,22200,22200,0
20240102,152400,1758492350,22200,22200,22200,22200,0
20240102,152300,1758492350,22200,22200,22200,22200,0
20240102,152200,1758492350,22200,22200,22200,22200,0
20240102,152100,1758492350,22200,22200,22200,22200,0
20240102,152000,1758492350,22200,22200,22200,22200,0
20240102,151900,1758492350,22200,22200,22250,22150,404
20240102,151800,1749523700,22200,22250,22250,22150,63
20240102,151700,1748124400,22200,22250,22250,22200,840
20240102,151600,1729475400,22250,22250,22250,22200,169
20240102,151500,1725717400,22250,22250,22250,22200,129
20240102,151400,1722852450,22300,22300,22300,22200,29
20240102,151300,1722206450,22250,22250,22300,22250,265
20240102,151200,1716298000,22250,22300,22300,22250,611
20240102,151100,1702692000,22350,22300,22350,22300,649
20240102,151000,1688218350,22250,22200,22250,22200,692
20240102,150900,1672832300,22200,22150,22200,22150,30
20240102,150800,1672166350,22200,22200,22250,22100,445
20240102,150700,1662294000,22200,22200,22200,22150,213
20240102,150600,1657565450,22150,22200,22200,22150,48
20240102,150500,1656500900,22200,22150,22200,22150,1123
20240102,150400,1631620900,22150,22150,22150,22150,30
20240102,150300,1630956400,22150,22150,22150,22100,36
20240102,150200,1630159200,22150,22100,22150,22100,201
20240102,150100,1625715650,22100,22100,22100,22100,23
20240102,150000,1625207350,22100,22100,22100,22050,18
20240102,145900,1624809650,22100,22050,22100,22050,85
20240102,145800,1622931200,22050,22100,22100,22050,45
20240102,145700,1621937300,22100,22100,22100,22050,16
20240102,145600,1621583850,22100,22100,22100,22050,59
20240102,145500,1620281100,22100,22100,22100,22100,216
20240102,145400,1615507500,22100,22100,22100,22100,24
20240102,145300,1614977100,22050,22050,22050,22050,67
20240102,145200,1613499750,22050,22050,22050,22000,72
20240102,145100,1611912950,22050,22100,22100,22050,523
20240102,145000,1600380050,22100,22100,22100,22050,234
20240102,144900,1595213600,22100,22100,22100,22050,43
20240102,144800,1594264200,22050,22100,22100,22050,89
20240102,144700,1592300750,22100,22100,22100,22100,52
20240102,144600,1591151550,22050,22100,22100,22050,22
20240102,144500,1590665400,22100,22100,22100,22100,118
20240102,144400,1588057600,22100,22100,22100,22100,274
20240102,144300,1582002200,22100,22100,22100,22050,153
20240102,144200,1578627350,22050,22050,22100,22050,15
20240102,144100,1578296150,22100,22100,22100,22050,31
20240102,144000,1577611100,22100,22100,22100,22050,33
20240102,143900,1576882950,22100,22100,22100,22050,122
20240102,143800,1574191600,22100,22100,22100,22100,50
20240102,143700,1573086600,22050,22100,22100,22050,291
20240102,143600,1566669800,22100,22050,22100,22050,90
20240102,143500,1564685250,22050,22050,22050,22050,9
20240102,143400,1564486800,22050,22050,22050,22050,89
20240102,143300,1562524350,22050,22050,22100,22050,44
20240102,143200,1561553950,22050,22100,22100,22000,664
20240102,143100,1546922900,22100,22050,22100,22050,470
20240102,143000,1536556300,22050,22050,22050,22000,142
20240102,142900,1533425700,22050,22050,22050,22000,72
20240102,142800,1531840950,22000,22000,22050,22000,60
20240102,142700,1530518350,22000,22050,22050,22000,259
20240102,142600,1524817450,22050,22050,22050,22050,21
20240102,142500,1524354400,22050,22100,22100,22050,20
20240102,142400,1523912900,22100,22050,22100,22050,201
20240102,142300,1519480100,22050,22100,22100,22050,30
20240102,142200,1518817150,22100,22050,22100,22050,137
20240102,142100,1515795350,22050,22100,22100,22050,76
20240102,142000,1514116250,22100,22100,22100,22100,47
20240102,141900,1513077550,22050,22100,22100,22050,29
20240102,141800,1512436700,22100,22100,22100,22050,21
20240102,141700,1511972650,22100,22100,22100,22100,19
20240102,141600,1511552750,22100,22050,22100,22050,45
20240102,141500,1510559900,22050,22050,22050,22000,12
20240102,141400,1510295350,22050,22050,22050,22050,330
20240102,141300,1503018850,22050,22000,22050,22000,154
20240102,141200,1499630300,21950,22000,22050,21950,240
20240102,141100,1494353550,22000,22050,22100,22000,397
20240102,141000,1485603500,22050,22100,22100,22050,64
20240102,140900,1484190950,22050,22100,22100,22050,37
20240102,140800,1483373400,22100,22100,22100,22050,21
20240102,140700,1482909400,22100,22100,22100,22050,7
20240102,140600,1482754750,22100,22100,22100,22100,35
20240102,140500,1481981250,22100,22100,22100,22100,19
20240102,140400,1481561350,22100,22100,22100,22100,21
20240102,140300,1481097250,22050,22050,22100,22050,91
20240102,140200,1479090650,22050,22050,22100,22050,283
20240102,140100,1472850300,22050,22050,22050,22050,401
20240102,140000,1464008250,22000,22050,22050,22000,2
20240102,135900,1463964200,22000,22000,22000,22000,355
20240102,135800,1456154200,22000,22000,22000,22000,235
20240102,135700,1450984200,21950,21950,21950,21950,0
20240102,135600,1450984200,21950,21950,21950,21950,6
20240102,135500,1450852500,21950,21950,21950,21950,2
20240102,135400,1450808600,21950,22000,22000,21950,121
20240102,135300,1448152600,21950,21950,21950,21950,0
20240102,135200,1448152600,21950,21950,21950,21950,1
20240102,135100,1448130650,22000,21950,22000,21950,60
20240102,135000,1446813150,21950,21900,21950,21900,191
20240102,134900,1442623700,21900,21900,21900,21900,1
20240102,134800,1442601800,21950,21950,21950,21950,0
20240102,134700,1442601800,21950,21950,21950,21950,86
20240102,134600,1440714100,21950,22000,22000,21900,133
20240102,134500,1437789950,22000,22000,22000,22000,6
20240102,134400,1437657950,22000,22000,22000,22000,212
20240102,134300,1432993950,21900,22000,22000,21900,235
20240102,134200,1427839600,22000,22000,22000,22000,105
20240102,134100,1425529600,22050,21950,22050,21950,1000
20240102,134000,1403532900,21900,21900,21900,21900,11
20240102,133900,1403292000,21900,21900,21900,21900,0
20240102,133800,1403292000,21900,21900,21900,21900,40
20240102,133700,1402416000,21900,21900,21900,21850,1026
20240102,133600,1379962800,21900,21900,21900,21900,171
20240102,133500,1376217900,21900,21950,21950,21900,151
20240102,133400,1372910750,21900,21950,21950,21900,458
20240102,133300,1362880150,21950,22000,22000,21950,129
20240102,133200,1360048500,22000,22000,22000,22000,6
20240102,133100,1359916500,21950,21950,21950,21950,143
20240102,133000,1356777650,21950,21950,22000,21950,39
20240102,132900,1355921550,21900,21950,21950,21900,127
20240102,132800,1353135200,21950,21950,21950,21950,142
20240102,132700,1350018300,21950,21950,21950,21900,7
20240102,132600,1349864700,21950,21950,21950,21950,76
20240102,132500,1348196500,21900,21900,21900,21900,3
20240102,132400,1348130800,21900,21900,21900,21900,108
20240102,132300,1345765600,21900,21900,21900,21900,30
20240102,132200,1345108600,21850,21850,21850,21850,9
20240102,132100,1344911950,21950,21950,21950,21950,2
20240102,132000,1344868050,21950,21900,21950,21900,500
20240102,131900,1333917100,21850,21850,21850,21850,2
20240102,131800,1333873400,21850,21850,21850,21850,26
20240102,131700,1333305300,21850,21900,21900,21850,52
20240102,131600,1332169000,21900,21900,21900,21900,3
20240102,131500,1332103300,21900,21900,21900,21900,455
20240102,131400,1322138800,21900,21900,21900,21900,35
20240102,131300,1321372300,21900,21900,21900,21900,0
20240102,131200,1321372300,21900,21900,21900,21900,0
20240102,131100,1321372300,21900,21950,21950,21900,6
20240102,131000,1321240850,21950,21950,21950,21950,61
20240102,130900,1319901900,21950,21950,21950,21950,52
20240102,130800,1318760500,21950,21950,21950,21950,22
20240102,130700,1318277600,21950,21950,21950,21950,0
20240102,130600,1318277600,21950,21950,21950,21950,163
20240102,130500,1314699750,21950,21900,21950,21900,145
20240102,130400,1311524200,21900,21950,21950,21900,131
20240102,130300,1308653750,21950,21950,21950,21950,3
20240102,130200,1308587900,21950,22000,22000,21950,15
20240102,130100,1308258150,21950,21950,21950,21950,18
20240102,130000,1307863050,22000,21950,22000,21950,465
20240102,125900,1297656250,21950,21950,21950,21950,2
20240102,125800,1297612350,21950,21900,21950,21900,149
20240102,125700,1294342300,21950,21950,21950,21950,0
20240102,125600,1294342300,21950,21900,21950,21900,41
20240102,125500,1293443200,21900,21900,21900,21900,1
20240102,125400,1293421300,21900,21900,21900,21900,387
20240102,125300,1284946000,21900,21900,21900,21900,1
20240102,125200,1284924100,21900,21900,21900,21900,23
20240102,125100,1284420400,21900,21900,21900,21900,30
20240102,125000,1283763400,21900,21900,21900,21900,1
20240102,124900,1283741500,21900,21850,21900,21850,151
20240102,124800,1280442100,21850,21850,21850,21850,0
20240102,124700,1280442100,21850,21850,21850,21850,0
20240102,124600,1280442100,21850,21850,21850,21850,40
20240102,124500,1279568100,21850,21900,21900,21850,6
20240102,124400,1279436750,21900,21900,21900,21900,23
20240102,124300,1278933050,21850,21850,21850,21850,17
20240102,124200,1278561600,21850,21850,21850,21850,2
20240102,124100,1278517900,21850,21850,21850,21850,0
20240102,124000,1278517900,21850,21850,21850,21800,319
20240102,123900,1271547850,21800,21850,21850,21800,211
20240102,123800,1266937550,21850,21900,21900,21850,33
20240102,123700,1266215550,21900,21900,21900,21900,1
20240102,123600,1266193650,21900,21900,21900,21850,20
20240102,123500,1265756250,21900,21900,21900,21900,0
20240102,123400,1265756250,21900,21900,21900,21850,75
20240102,123300,1264116750,21900,21900,21900,21900,1
20240102,123200,1264094850,21850,21850,21850,21850,3
20240102,123100,1264029300,21900,21900,21900,21900,192
20240102,123000,1259824500,21850,21850,21850,21850,2
20240102,122900,1259780800,21850,21850,21850,21850,0
20240102,122800,1259780800,21850,21900,21900,21850,7
20240102,122700,1259627600,21900,21900,21900,21900,1
20240102,122600,1259605700,21850,21850,21850,21850,7
20240102,122500,1259452750,21850,21900,21900,21850,151
20240102,122400,1256145950,21850,21850,21850,21850,170
20240102,122300,1252431450,21850,21850,21850,21850,10
20240102,122200,1252212950,21900,21900,21900,21900,0
20240102,122100,1252212950,21900,21850,21900,21850,141
20240102,122000,1249126600,21900,21850,21900,21850,12
20240102,121900,1248863850,21900,21900,21900,21900,19
20240102,121800,1248447750,21950,21950,21950,21950,2
20240102,121700,1248403850,21950,21900,21950,21900,237
20240102,121600,1243209400,21800,21800,21800,21800,56
20240102,121500,1241988600,21850,21850,21850,21850,62
20240102,121400,1240633900,21850,21850,21850,21850,45
20240102,121300,1239650650,21850,21850,21850,21850,142
20240102,121200,1236547950,21900,21900,21900,21850,91
20240102,121100,1234559050,21900,21900,21900,21900,1
20240102,121000,1234537150,21900,21900,21900,21900,11
20240102,120900,1234296250,21900,21900,21900,21900,0
20240102,120800,1234296250,21900,21900,21900,21900,4
20240102,120700,1234208650,21900,21900,21900,21900,28
20240102,120600,1233595450,21900,21900,21900,21900,4
20240102,120500,1233507850,21900,21900,21900,21900,805
20240102,120400,1215878350,21900,21900,21900,21900,29
20240102,120300,1215243250,21950,21950,21950,21950,52
20240102,120200,1214101850,21950,21950,21950,21950,4
20240102,120100,1214014050,21950,21950,21950,21950,16
20240102,120000,1213662850,21950,21950,21950,21950,313
20240102,115900,1206792500,21950,21900,21950,21900,245
20240102,115800,1201426500,21950,21950,21950,21950,102
20240102,115700,1199187600,21900,21900,21900,21900,6
20240102,115600,1199056200,21900,21900,21950,21900,226
20240102,115500,1194106450,21900,21900,21900,21850,122
20240102,115400,1191439750,21900,21900,21900,21900,100
20240102,115300,1189249750,21900,21900,21900,21900,56
20240102,115200,1188023350,21850,21850,21850,21850,808
20240102,115100,1170368550,21850,21850,21850,21850,10
20240102,115000,1170150050,21800,21800,21800,21800,2
20240102,114900,1170106450,21750,21800,21800,21750,194
20240102,114800,1165881650,21800,21850,21850,21800,203
20240102,114700,1161456200,21850,21850,21850,21800,34
20240102,114600,1160714800,21850,21850,21850,21850,20
20240102,114500,1160277800,21800,21800,21800,21800,50
20240102,114400,1159187800,21800,21850,21850,21800,4
20240102,114300,1159100450,21800,21800,21800,21800,47
20240102,114200,1158075850,21800,21800,21800,21800,76
20240102,114100,1156419050,21800,21800,21800,21800,2
20240102,114000,1156375450,21800,21850,21850,21800,28
20240102,113900,1155764700,21800,21850,21850,21800,4
20240102,113800,1155677400,21800,21800,21800,21800,793
20240102,113700,1138390000,21800,21800,21800,21800,83
20240102,113600,1136580600,21750,21800,21800,21750,151
20240102,113500,1133296300,21750,21750,21750,21750,127
20240102,113400,1130534050,21750,21700,21750,21700,476
20240102,113300,1120181400,21700,21700,21700,21700,200
20240102,113200,1115841400,21700,21750,21750,21700,464
20240102,113100,1105772250,21750,21750,21750,21750,14
20240102,113000,1105467750,21750,21700,21750,21700,153
20240102,112900,1102147600,21700,21700,21700,21700,1
20240102,112800,1102125900,21750,21750,21750,21750,5
20240102,112700,1102017150,21700,21750,21750,21700,22
20240102,112600,1101539650,21700,21750,21750,21700,55
20240102,112500,1100345900,21750,21750,21750,21750,0
20240102,112400,1100345900,21750,21700,21750,21700,193
20240102,112300,1096156800,21700,21700,21700,21700,72
20240102,112200,1094594400,21700,21700,21700,21700,354
20240102,112100,1086912600,21650,21650,21650,21650,22
20240102,112000,1086436300,21700,21700,21700,21700,1
20240102,111900,1086414600,21650,21650,21650,21650,20
20240102,111800,1085981600,21700,21700,21700,21650,402
20240102,111700,1077258250,21650,21700,21700,21650,348
20240102,111600,1069711250,21650,21650,21650,21650,43
20240102,111500,1068780300,21650,21650,21650,21650,2
20240102,111400,1068737000,21650,21650,21650,21650,0
20240102,111300,1068737000,21650,21650,21650,21650,0
20240102,111200,1068737000,21650,21700,21700,21650,34
20240102,111100,1068000200,21700,21600,21700,21600,310
20240102,111000,1061288250,21600,21600,21600,21600,361
20240102,110900,1053490650,21600,21600,21600,21600,10
20240102,110800,1053274650,21600,21600,21600,21600,285
20240102,110700,1047118650,21650,21600,21650,21600,150
20240102,110600,1043876300,21650,21550,21650,21550,336
20240102,110500,1036619850,21550,21600,21600,21550,499
20240102,110400,1025859750,21600,21600,21600,21600,588
20240102,110300,1013158950,21550,21500,21550,21500,705
20240102,110200,997991200,21600,21550,21600,21450,5443
20240102,110100,880932850,21550,21650,21650,21550,3544
20240102,110000,804393150,21700,21650,21700,21650,21
20240102,105900,803937550,21650,21700,21700,21650,88
20240102,105800,802032300,21700,21650,21700,21650,799
20240102,105700,784726950,21700,21650,21700,21650,264
20240102,105600,779011300,21650,21750,21750,21650,400
20240102,105500,770331650,21750,21750,21750,21750,2
20240102,105400,770288150,21700,21650,21700,21650,205
20240102,105300,765840300,21700,21700,21700,21650,1051
20240102,105200,743034850,21700,21750,21750,21700,99
20240102,105100,740886350,21750,21750,21750,21700,28
20240102,105000,740277750,21700,21750,21750,21700,69
20240102,104900,738777350,21750,21750,21800,21750,148
20240102,104800,735557750,21750,21750,21750,21700,305
20240102,104700,728924050,21750,21750,21800,21750,76
20240102,104600,727270900,21800,21750,21800,21750,13
20240102,104500,726987800,21750,21750,21750,21700,132
20240102,104400,724118250,21700,21700,21700,21700,29
20240102,104300,723488950,21700,21700,21700,21700,162
20240102,104200,719973550,21750,21800,21800,21750,67
20240102,104100,718516200,21800,21800,21800,21750,36
20240102,104000,717731600,21800,21800,21800,21800,1
20240102,103900,717709800,21800,21750,21800,21750,136
20240102,103800,714751300,21750,21700,21750,21650,49
20240102,103700,713689400,21750,21700,21750,21650,212
20240102,103600,709092400,21700,21650,21700,21650,531
20240102,103500,697580650,21700,21650,21700,21650,188
20240102,103400,693510400,21650,21650,21650,21650,1026
20240102,103300,671297500,21650,21700,21700,21650,224
20240102,103200,666439200,21650,21700,21700,21650,597
20240102,103100,653513650,21650,21650,21700,21650,85
20240102,103000,651673350,21700,21700,21700,21700,1
20240102,102900,651651650,21700,21700,21700,21650,53
20240102,102800,650502800,21700,21700,21700,21700,111
20240102,102700,648094100,21600,21600,21650,21600,611
20240102,102600,634871450,21600,21700,21700,21550,2099
20240102,102500,589545200,21600,21650,21700,21600,306
20240102,102400,582930700,21700,21700,21750,21700,204
20240102,102300,578503500,21750,21650,21750,21650,834
20240102,102200,560432350,21650,21700,21700,21600,149
20240102,102100,557206700,21700,21700,21700,21650,877
20240102,102000,538219300,21700,21700,21700,21700,93
20240102,101900,536201200,21750,21800,21800,21700,464
20240102,101800,526109550,21800,21800,21800,21750,119
20240102,101700,523515900,21800,21800,21800,21750,36
20240102,101600,522732200,21700,21750,21800,21700,454
20240102,101500,512867450,21700,21750,21750,21700,948
20240102,101400,492295600,21750,21700,21750,21650,328
20240102,101300,485181150,21700,21850,21850,21650,303
20240102,101200,478601050,21700,21650,21850,21650,144
20240102,101100,475472150,21650,21600,21650,21550,1550
20240102,101000,441996950,21650,21650,21700,21600,1316
20240102,100900,413558300,21650,21750,21750,21600,1613
20240102,100800,378619200,21700,21800,21800,21700,1028
20240102,100700,356287650,21700,21700,21800,21700,1389
20240102,100600,326104000,21750,21900,21900,21700,1158
20240102,100500,300899100,21850,21750,21850,21750,832
20240102,100400,282774500,21750,21800,21800,21750,1921
20240102,100300,240971550,21800,21650,21800,21600,3618
20240102,100200,162634600,21700,21800,21800,21650,2072
20240102,100100,117714750,21750,21600,21800,21600,925
20240102,100000,97618300,21700,22100,22100,21500,4469
Reference in New Issue Copy Permalink