ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101490/min/candle-20250102.csv

609 lines
32 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
20250102,200600,6369421800,27800,27800,27800,27800,3265
20250102,200500,6369421800,27800,27800,27800,27800,0
20250102,200400,6369421800,27800,27800,27800,27800,0
20250102,200300,6369421800,27800,27800,27800,27800,0
20250102,200200,6369421800,27800,27800,27800,27800,0
20250102,200100,6369421800,27800,27800,27800,27800,0
20250102,200000,6369421800,27800,27800,27800,27800,0
20250102,195900,6369421800,27800,27800,27800,27800,0
20250102,195800,6369421800,27800,27800,27800,27800,0
20250102,195700,6369421800,27800,27800,27800,27800,0
20250102,195600,6369421800,27800,27800,27800,27800,0
20250102,195500,6369421800,27800,27800,27800,27800,0
20250102,195400,6369421800,27800,27800,27800,27800,0
20250102,195300,6369421800,27800,27800,27800,27800,0
20250102,195200,6369421800,27800,27800,27800,27800,0
20250102,195100,6369421800,27800,27800,27800,27800,0
20250102,195000,6369421800,27800,27800,27800,27800,0
20250102,194900,6369421800,27800,27800,27800,27800,0
20250102,194800,6369421800,27800,27800,27800,27800,0
20250102,194700,6369421800,27800,27800,27800,27800,0
20250102,194600,6369421800,27800,27800,27800,27800,0
20250102,194500,6369421800,27800,27800,27800,27800,0
20250102,194400,6369421800,27800,27800,27800,27800,0
20250102,194300,6369421800,27800,27800,27800,27800,0
20250102,194200,6369421800,27800,27800,27800,27800,0
20250102,194100,6369421800,27800,27800,27800,27800,0
20250102,194000,6369421800,27800,27800,27800,27800,0
20250102,193900,6369421800,27800,27800,27800,27800,0
20250102,193800,6369421800,27800,27800,27800,27800,0
20250102,193700,6369421800,27800,27800,27800,27800,0
20250102,193600,6369421800,27800,27800,27800,27800,3265
20250102,193500,6369421800,27800,27800,27800,27800,0
20250102,193400,6369421800,27800,27800,27800,27800,0
20250102,193300,6369421800,27800,27800,27800,27800,0
20250102,193200,6369421800,27800,27800,27800,27800,0
20250102,193100,6369421800,27800,27800,27800,27800,0
20250102,193000,6369421800,27800,27800,27800,27800,0
20250102,192900,6369421800,27800,27800,27800,27800,0
20250102,192800,6369421800,27800,27800,27800,27800,0
20250102,192700,6369421800,27800,27800,27800,27800,0
20250102,192600,6369421800,27800,27800,27800,27800,0
20250102,192500,6369421800,27800,27800,27800,27800,0
20250102,192400,6369421800,27800,27800,27800,27800,0
20250102,192300,6369421800,27800,27800,27800,27800,0
20250102,192200,6369421800,27800,27800,27800,27800,0
20250102,192100,6369421800,27800,27800,27800,27800,0
20250102,192000,6369421800,27800,27800,27800,27800,0
20250102,191900,6369421800,27800,27800,27800,27800,0
20250102,191800,6369421800,27800,27800,27800,27800,0
20250102,191700,6369421800,27800,27800,27800,27800,0
20250102,191600,6369421800,27800,27800,27800,27800,0
20250102,191500,6369421800,27800,27800,27800,27800,0
20250102,191400,6369421800,27800,27800,27800,27800,0
20250102,191300,6369421800,27800,27800,27800,27800,0
20250102,191200,6369421800,27800,27800,27800,27800,0
20250102,191100,6369421800,27800,27800,27800,27800,0
20250102,191000,6369421800,27800,27800,27800,27800,0
20250102,190900,6369421800,27800,27800,27800,27800,0
20250102,190800,6369421800,27800,27800,27800,27800,0
20250102,190700,6369421800,27800,27800,27800,27800,0
20250102,190600,6369421800,27800,27800,27800,27800,3265
20250102,190500,6369421800,27800,27800,27800,27800,0
20250102,190400,6369421800,27800,27800,27800,27800,0
20250102,190300,6369421800,27800,27800,27800,27800,0
20250102,190200,6369421800,27800,27800,27800,27800,0
20250102,190100,6369421800,27800,27800,27800,27800,0
20250102,190000,6369421800,27800,27800,27800,27800,0
20250102,185900,6369421800,27800,27800,27800,27800,0
20250102,185800,6369421800,27800,27800,27800,27800,0
20250102,185700,6369421800,27800,27800,27800,27800,0
20250102,185600,6369421800,27800,27800,27800,27800,0
20250102,185500,6369421800,27800,27800,27800,27800,0
20250102,185400,6369421800,27800,27800,27800,27800,0
20250102,185300,6369421800,27800,27800,27800,27800,0
20250102,185200,6369421800,27800,27800,27800,27800,0
20250102,185100,6369421800,27800,27800,27800,27800,0
20250102,185000,6369421800,27800,27800,27800,27800,0
20250102,184900,6369421800,27800,27800,27800,27800,0
20250102,184800,6369421800,27800,27800,27800,27800,0
20250102,184700,6369421800,27800,27800,27800,27800,0
20250102,184600,6369421800,27800,27800,27800,27800,0
20250102,184500,6369421800,27800,27800,27800,27800,0
20250102,184400,6369421800,27800,27800,27800,27800,0
20250102,184300,6369421800,27800,27800,27800,27800,0
20250102,184200,6369421800,27800,27800,27800,27800,0
20250102,184100,6369421800,27800,27800,27800,27800,0
20250102,184000,6369421800,27800,27800,27800,27800,0
20250102,183900,6369421800,27800,27800,27800,27800,0
20250102,183800,6369421800,27800,27800,27800,27800,0
20250102,183700,6369421800,27800,27800,27800,27800,0
20250102,183600,6369421800,27800,27800,27800,27800,3265
20250102,183500,6369421800,27800,27800,27800,27800,0
20250102,183400,6369421800,27800,27800,27800,27800,0
20250102,183300,6369421800,27800,27800,27800,27800,0
20250102,183200,6369421800,27800,27800,27800,27800,0
20250102,183100,6369421800,27800,27800,27800,27800,0
20250102,183000,6369421800,27800,27800,27800,27800,0
20250102,182900,6369421800,27800,27800,27800,27800,0
20250102,182800,6369421800,27800,27800,27800,27800,0
20250102,182700,6369421800,27800,27800,27800,27800,0
20250102,182600,6369421800,27800,27800,27800,27800,0
20250102,182500,6369421800,27800,27800,27800,27800,0
20250102,182400,6369421800,27800,27800,27800,27800,0
20250102,182300,6369421800,27800,27800,27800,27800,0
20250102,182200,6369421800,27800,27800,27800,27800,0
20250102,182100,6369421800,27800,27800,27800,27800,0
20250102,182000,6369421800,27800,27800,27800,27800,0
20250102,181900,6369421800,27800,27800,27800,27800,0
20250102,181800,6369421800,27800,27800,27800,27800,0
20250102,181700,6369421800,27800,27800,27800,27800,0
20250102,181600,6369421800,27800,27800,27800,27800,0
20250102,181500,6369421800,27800,27800,27800,27800,0
20250102,181400,6369421800,27800,27800,27800,27800,0
20250102,181300,6369421800,27800,27800,27800,27800,0
20250102,181200,6369421800,27800,27800,27800,27800,0
20250102,181100,6369421800,27800,27800,27800,27800,0
20250102,181000,6369421800,27800,27800,27800,27800,0
20250102,180900,6369421800,27800,27800,27800,27800,0
20250102,180800,6369421800,27800,27800,27800,27800,0
20250102,180700,6369421800,27800,27800,27800,27800,0
20250102,180600,6369421800,27800,27800,27800,27800,3265
20250102,180500,6369421800,27800,27800,27800,27800,0
20250102,180400,6369421800,27800,27800,27800,27800,0
20250102,180300,6369421800,27800,27800,27800,27800,0
20250102,180200,6369421800,27800,27800,27800,27800,0
20250102,180100,6369421800,27800,27800,27800,27800,0
20250102,180000,6369421800,27800,27800,27800,27800,0
20250102,175900,6369421800,27800,27800,27800,27800,0
20250102,175800,6369421800,27800,27800,27800,27800,0
20250102,175700,6369421800,27800,27800,27800,27800,0
20250102,175600,6369421800,27800,27800,27800,27800,0
20250102,175500,6369421800,27800,27800,27800,27800,0
20250102,175400,6369421800,27800,27800,27800,27800,0
20250102,175300,6369421800,27800,27800,27800,27800,0
20250102,175200,6369421800,27800,27800,27800,27800,0
20250102,175100,6369421800,27800,27800,27800,27800,0
20250102,175000,6369421800,27800,27800,27800,27800,0
20250102,174900,6369421800,27800,27800,27800,27800,0
20250102,174800,6369421800,27800,27800,27800,27800,0
20250102,174700,6369421800,27800,27800,27800,27800,0
20250102,174600,6369421800,27800,27800,27800,27800,0
20250102,174500,6369421800,27800,27800,27800,27800,0
20250102,174400,6369421800,27800,27800,27800,27800,0
20250102,174300,6369421800,27800,27800,27800,27800,0
20250102,174200,6369421800,27800,27800,27800,27800,0
20250102,174100,6369421800,27800,27800,27800,27800,0
20250102,174000,6369421800,27800,27800,27800,27800,0
20250102,173900,6369421800,27800,27800,27800,27800,0
20250102,173800,6369421800,27800,27800,27800,27800,0
20250102,173700,6369421800,27800,27800,27800,27800,0
20250102,173600,6369421800,27800,27800,27800,27800,3265
20250102,173500,6369421800,27800,27800,27800,27800,0
20250102,173400,6369421800,27800,27800,27800,27800,0
20250102,173300,6369421800,27800,27800,27800,27800,0
20250102,173200,6369421800,27800,27800,27800,27800,0
20250102,173100,6369421800,27800,27800,27800,27800,0
20250102,173000,6369421800,27800,27800,27800,27800,0
20250102,172900,6369421800,27800,27800,27800,27800,0
20250102,172800,6369421800,27800,27800,27800,27800,0
20250102,172700,6369421800,27800,27800,27800,27800,0
20250102,172600,6369421800,27800,27800,27800,27800,0
20250102,172500,6369421800,27800,27800,27800,27800,0
20250102,172400,6369421800,27800,27800,27800,27800,0
20250102,172300,6369421800,27800,27800,27800,27800,0
20250102,172200,6369421800,27800,27800,27800,27800,0
20250102,172100,6369421800,27800,27800,27800,27800,0
20250102,172000,6369421800,27800,27800,27800,27800,0
20250102,171900,6369421800,27800,27800,27800,27800,0
20250102,171800,6369421800,27800,27800,27800,27800,0
20250102,171700,6369421800,27800,27800,27800,27800,0
20250102,171600,6369421800,27800,27800,27800,27800,0
20250102,171500,6369421800,27800,27800,27800,27800,0
20250102,171400,6369421800,27800,27800,27800,27800,0
20250102,171300,6369421800,27800,27800,27800,27800,0
20250102,171200,6369421800,27800,27800,27800,27800,0
20250102,171100,6369421800,27800,27800,27800,27800,0
20250102,171000,6369421800,27800,27800,27800,27800,0
20250102,170900,6369421800,27800,27800,27800,27800,0
20250102,170800,6369421800,27800,27800,27800,27800,0
20250102,170700,6369421800,27800,27800,27800,27800,0
20250102,170600,6369421800,27800,27800,27800,27800,3265
20250102,170500,6369421800,27800,27800,27800,27800,0
20250102,170400,6369421800,27800,27800,27800,27800,0
20250102,170300,6369421800,27800,27800,27800,27800,0
20250102,170200,6369421800,27800,27800,27800,27800,0
20250102,170100,6369421800,27800,27800,27800,27800,0
20250102,170000,6369421800,27800,27800,27800,27800,0
20250102,165900,6369421800,27800,27800,27800,27800,0
20250102,165800,6369421800,27800,27800,27800,27800,0
20250102,165700,6369421800,27800,27800,27800,27800,0
20250102,165600,6369421800,27800,27800,27800,27800,0
20250102,165500,6369421800,27800,27800,27800,27800,0
20250102,165400,6369421800,27800,27800,27800,27800,0
20250102,165300,6369421800,27800,27800,27800,27800,0
20250102,165200,6369421800,27800,27800,27800,27800,0
20250102,165100,6369421800,27800,27800,27800,27800,0
20250102,165000,6369421800,27800,27800,27800,27800,0
20250102,164900,6369421800,27800,27800,27800,27800,0
20250102,164800,6369421800,27800,27800,27800,27800,0
20250102,164700,6369421800,27800,27800,27800,27800,0
20250102,164600,6369421800,27800,27800,27800,27800,0
20250102,164500,6369421800,27800,27800,27800,27800,0
20250102,164400,6369421800,27800,27800,27800,27800,0
20250102,164300,6369421800,27800,27800,27800,27800,0
20250102,164200,6369421800,27800,27800,27800,27800,0
20250102,164100,6369421800,27800,27800,27800,27800,0
20250102,164000,6369421800,27800,27800,27800,27800,0
20250102,163900,6369421800,27800,27800,27800,27800,0
20250102,163800,6369421800,27800,27800,27800,27800,0
20250102,163700,6369421800,27800,27800,27800,27800,0
20250102,163600,6369421800,27800,27800,27800,27800,3265
20250102,163500,6369421800,27800,27800,27800,27800,0
20250102,163400,6369421800,27800,27800,27800,27800,0
20250102,163300,6369421800,27800,27800,27800,27800,0
20250102,163200,6369421800,27800,27800,27800,27800,0
20250102,163100,6369421800,27800,27800,27800,27800,0
20250102,163000,6369421800,27800,27800,27800,27800,0
20250102,162900,6369421800,27800,27800,27800,27800,0
20250102,162800,6369421800,27800,27800,27800,27800,0
20250102,162700,6369421800,27800,27800,27800,27800,0
20250102,162600,6369421800,27800,27800,27800,27800,0
20250102,162500,6369421800,27800,27800,27800,27800,0
20250102,162400,6369421800,27800,27800,27800,27800,0
20250102,162300,6369421800,27800,27800,27800,27800,0
20250102,162200,6369421800,27800,27800,27800,27800,0
20250102,162100,6369421800,27800,27800,27800,27800,0
20250102,162000,6369421800,27800,27800,27800,27800,0
20250102,161900,6369421800,27800,27800,27800,27800,0
20250102,161800,6369421800,27800,27800,27800,27800,0
20250102,161700,6369421800,27800,27800,27800,27800,0
20250102,161600,6369421800,27800,27800,27800,27800,0
20250102,161500,6369421800,27800,27800,27800,27800,0
20250102,161400,6369421800,27800,27800,27800,27800,0
20250102,161300,6369421800,27800,27800,27800,27800,0
20250102,161200,6369421800,27800,27800,27800,27800,0
20250102,161100,6369421800,27800,27800,27800,27800,0
20250102,161000,6369421800,27800,27800,27800,27800,0
20250102,160900,6369421800,27800,27800,27800,27800,0
20250102,160800,6369421800,27800,27800,27800,27800,0
20250102,160700,6369421800,27800,27800,27800,27800,0
20250102,160600,6369421800,27800,27800,27800,27800,3265
20250102,160500,6369421800,27800,27800,27800,27800,0
20250102,160400,6369421800,27800,27800,27800,27800,0
20250102,160300,6369421800,27800,27800,27800,27800,0
20250102,160200,6369421800,27800,27800,27800,27800,0
20250102,160100,6369421800,27800,27800,27800,27800,0
20250102,160000,6369421800,27800,27800,27800,27800,0
20250102,155900,6369421800,27800,27800,27800,27800,0
20250102,155800,6369421800,27800,27800,27800,27800,0
20250102,155700,6369421800,27800,27800,27800,27800,0
20250102,155600,6369421800,27800,27800,27800,27800,0
20250102,155500,6369421800,27800,27800,27800,27800,0
20250102,155400,6369421800,27800,27800,27800,27800,0
20250102,155300,6369421800,27800,27800,27800,27800,0
20250102,155200,6369421800,27800,27800,27800,27800,0
20250102,155100,6369421800,27800,27800,27800,27800,0
20250102,155000,6369421800,27800,27800,27800,27800,0
20250102,154900,6369421800,27800,27800,27800,27800,0
20250102,154800,6369421800,27800,27800,27800,27800,0
20250102,154700,6369421800,27800,27800,27800,27800,0
20250102,154600,6369421800,27800,27800,27800,27800,0
20250102,154500,6369421800,27800,27800,27800,27800,0
20250102,154400,6369421800,27800,27800,27800,27800,0
20250102,154300,6369421800,27800,27800,27800,27800,0
20250102,154200,6369421800,27800,27800,27800,27800,0
20250102,154100,6369421800,27800,27800,27800,27800,0
20250102,154000,6369421800,27800,27800,27800,27800,0
20250102,153900,6369421800,27800,27800,27800,27800,0
20250102,153800,6369421800,27800,27800,27800,27800,0
20250102,153700,6369421800,27800,27800,27800,27800,0
20250102,153600,6369421800,27800,27800,27800,27800,3265
20250102,153500,6369421800,27800,27800,27800,27800,0
20250102,153400,6369421800,27800,27800,27800,27800,0
20250102,153300,6369421800,27800,27800,27800,27800,0
20250102,153200,6369421800,27800,27800,27800,27800,0
20250102,153100,6369421800,27800,27800,27800,27800,0
20250102,153000,6369421800,27800,27800,27800,27800,3265
20250102,152900,6278654800,28000,28000,28000,28000,0
20250102,152800,6278654800,28000,28000,28000,28000,0
20250102,152700,6278654800,28000,28000,28000,28000,0
20250102,152600,6278654800,28000,28000,28000,28000,0
20250102,152500,6278654800,28000,28000,28000,28000,0
20250102,152400,6278654800,28000,28000,28000,28000,0
20250102,152300,6278654800,28000,28000,28000,28000,0
20250102,152200,6278654800,28000,28000,28000,28000,0
20250102,152100,6278654800,28000,28000,28000,28000,0
20250102,152000,6278654800,28000,28000,28000,28000,0
20250102,151900,6278654800,28000,28000,28050,27800,1344
20250102,151800,6241088250,28000,28050,28100,27900,2150
20250102,151700,6180797400,28050,27950,28050,27950,7869
20250102,151600,5960338350,27950,27900,28000,27850,4759
20250102,151500,5827408600,27900,27900,28000,27850,9440
20250102,151400,5563792700,27800,27800,27800,27800,0
20250102,151300,5563792700,27800,27700,27800,27700,379
20250102,151200,5553262050,27800,27750,27800,27700,3885
20250102,151100,5445377950,27700,27700,27700,27650,1645
20250102,151000,5399812150,27700,27650,27700,27650,718
20250102,150900,5379925550,27650,27700,27700,27600,759
20250102,150800,5358917600,27650,27700,27700,27550,987
20250102,150700,5331606200,27700,27650,27700,27600,1529
20250102,150600,5289322600,27650,27600,27650,27600,761
20250102,150500,5268290200,27600,27450,27650,27450,7369
20250102,150400,5065473900,27450,27450,27500,27400,1993
20250102,150300,5010721600,27450,27450,27450,27300,575
20250102,150200,4994961900,27450,27400,27450,27350,900
20250102,150100,4970291300,27350,27400,27400,27350,294
20250102,150000,4962237250,27350,27400,27450,27350,1557
20250102,145900,4919580450,27450,27450,27450,27400,548
20250102,145800,4904543750,27450,27450,27450,27400,410
20250102,145700,4893289700,27450,27500,27500,27450,909
20250102,145600,4868328650,27450,27500,27500,27450,384
20250102,145500,4857770400,27450,27500,27500,27450,809
20250102,145400,4835547200,27500,27500,27500,27450,475
20250102,145300,4822491800,27450,27450,27500,27450,734
20250102,145200,4802339350,27450,27450,27450,27400,1460
20250102,145100,4762278400,27400,27400,27450,27400,316
20250102,145000,4753605700,27450,27400,27450,27350,826
20250102,144900,4730944400,27450,27400,27450,27350,383
20250102,144800,4720446900,27400,27400,27450,27300,1425
20250102,144700,4681392450,27450,27400,27450,27350,580
20250102,144600,4665504850,27400,27400,27400,27400,2942
20250102,144500,4584894050,27400,27400,27400,27350,328
20250102,144400,4575907750,27350,27350,27400,27300,1251
20250102,144300,4541669750,27300,27300,27350,27300,199
20250102,144200,4536235150,27300,27300,27350,27300,533
20250102,144100,4521684100,27300,27300,27300,27300,397
20250102,144000,4510846000,27300,27350,27350,27250,604
20250102,143900,4494360250,27350,27350,27350,27300,573
20250102,143800,4478706100,27350,27350,27350,27300,1017
20250102,143700,4450895200,27350,27350,27350,27300,737
20250102,143600,4430738400,27350,27300,27350,27250,526
20250102,143500,4416380600,27300,27300,27300,27250,329
20250102,143400,4407404300,27300,27300,27300,27250,181
20250102,143300,4402463600,27300,27300,27350,27250,478
20250102,143200,4389419150,27250,27350,27350,27250,222
20250102,143100,4383354950,27350,27300,27350,27250,1183
20250102,143000,4351013100,27300,27300,27300,27300,322
20250102,142900,4342222500,27300,27300,27300,27300,278
20250102,142800,4334633100,27300,27300,27300,27250,229
20250102,142700,4328381650,27300,27350,27350,27300,426
20250102,142600,4316743800,27300,27300,27300,27200,376
20250102,142500,4306496300,27300,27350,27350,27300,283
20250102,142400,4298758050,27350,27350,27400,27350,500
20250102,142300,4285080700,27350,27350,27400,27350,266
20250102,142200,4277800350,27400,27350,27400,27350,1045
20250102,142100,4249216300,27350,27350,27350,27300,217
20250102,142000,4243281450,27350,27350,27350,27350,174
20250102,141900,4238522550,27350,27350,27350,27300,338
20250102,141800,4229283150,27350,27350,27350,27350,192
20250102,141700,4224031950,27300,27350,27350,27300,293
20250102,141600,4216023650,27350,27350,27350,27300,276
20250102,141500,4208475800,27300,27300,27350,27300,170
20250102,141400,4203830400,27300,27300,27350,27250,1322
20250102,141300,4167691850,27300,27250,27350,27250,285
20250102,141200,4159908150,27300,27250,27300,27250,514
20250102,141100,4145876250,27300,27250,27300,27250,981
20250102,141000,4119102200,27250,27250,27300,27200,465
20250102,140900,4106432800,27250,27300,27300,27250,209
20250102,140800,4100727250,27300,27300,27350,27250,1322
20250102,140700,4064630900,27300,27300,27350,27300,1793
20250102,140600,4015646350,27350,27250,27350,27200,3171
20250102,140500,3929114100,27250,27200,27250,27150,242
20250102,140400,3922528650,27200,27050,27250,27050,1316
20250102,140300,3886784100,27100,27000,27100,27000,1396
20250102,140200,3848979050,27000,27000,27000,26950,67
20250102,140100,3847170200,27000,27000,27000,27000,371
20250102,140000,3837153200,27000,27000,27000,26950,607
20250102,135900,3820764350,26950,27000,27000,26950,847
20250102,135800,3797897350,27000,27100,27100,27000,385
20250102,135700,3787466150,27100,27100,27100,27100,3
20250102,135600,3787384850,27100,27050,27100,27050,363
20250102,135500,3777562800,27100,27100,27100,27100,473
20250102,135400,3764744500,27100,27100,27100,27100,13
20250102,135300,3764392200,27100,27100,27100,27100,35
20250102,135200,3763443700,27050,27150,27150,27050,312
20250102,135100,3754973900,27150,27150,27200,27150,218
20250102,135000,3749055150,27150,27100,27150,27100,1695
20250102,134900,3703037200,27150,27150,27150,27150,56
20250102,134800,3701516800,27050,27050,27200,27050,755
20250102,134700,3681006450,27150,27150,27150,27050,32
20250102,134600,3680140450,27150,27050,27150,27050,2821
20250102,134500,3603561150,27100,27100,27100,27050,133
20250102,134400,3599957400,27100,27000,27100,27000,311
20250102,134300,3591544600,27000,27000,27000,27000,209
20250102,134200,3585901600,27000,26900,27000,26900,22
20250102,134100,3585308700,26900,27000,27000,26900,239
20250102,134000,3578856000,27000,27100,27100,27000,2147
20250102,133900,3520701000,27000,27050,27100,27000,257
20250102,133800,3513753350,27050,26950,27050,26950,930
20250102,133700,3488647300,26950,26950,26950,26900,258
20250102,133600,3481694350,26950,26950,26950,26950,104
20250102,133500,3478891550,26950,26900,26950,26900,222
20250102,133400,3472917500,26900,26850,26900,26850,410
20250102,133300,3461903350,26800,26750,26800,26750,500
20250102,133200,3448508600,26800,26750,26800,26750,66
20250102,133100,3446742100,26750,26750,26750,26750,113
20250102,133000,3443719350,26750,26750,26800,26750,79
20250102,132900,3441603050,26750,26750,26750,26750,182
20250102,132800,3436734550,26700,26700,26750,26700,595
20250102,132700,3420833050,26700,26750,26750,26700,1150
20250102,132600,3390073750,26750,26800,26800,26750,18
20250102,132500,3389592000,26800,26750,26800,26750,120
20250102,132400,3386377550,26800,26800,26850,26750,380
20250102,132300,3376193650,26800,26750,26800,26750,113
20250102,132200,3373165750,26750,26750,26750,26750,255
20250102,132100,3366344500,26750,26750,26750,26750,15
20250102,132000,3365943250,26750,26800,26800,26750,319
20250102,131900,3357394200,26800,26800,26800,26800,269
20250102,131800,3350185000,26800,26750,26800,26750,80
20250102,131700,3348041650,26750,26750,26750,26750,11
20250102,131600,3347747400,26750,26750,26800,26750,228
20250102,131500,3341638250,26750,26750,26750,26750,71
20250102,131400,3339739000,26750,26800,26800,26750,242
20250102,131300,3333260900,26800,26800,26800,26800,12
20250102,131200,3332939300,26800,26750,26800,26750,248
20250102,131100,3326300250,26750,26750,26850,26750,19
20250102,131000,3325791700,26750,26700,26800,26700,192
20250102,130900,3320653600,26700,26850,26850,26700,326
20250102,130800,3311902450,26850,26850,26900,26850,248
20250102,130700,3305236050,26850,26750,26900,26750,730
20250102,130600,3285669100,26750,26700,26750,26700,215
20250102,130500,3279921700,26700,26900,26900,26650,924
20250102,130400,3255159900,26900,26900,26900,26900,350
20250102,130300,3245744900,26900,26950,26950,26850,1002
20250102,130200,3218787400,26950,27100,27100,26950,484
20250102,130100,3205714650,27100,27100,27100,27100,87
20250102,130000,3203356950,27100,27250,27300,27100,3359
20250102,125900,3112015550,27250,27250,27300,27250,65
20250102,125800,3110244100,27250,27250,27250,27200,306
20250102,125700,3101907750,27250,27250,27250,27200,107
20250102,125600,3098992150,27250,27200,27250,27200,279
20250102,125500,3091393650,27200,27200,27250,27200,268
20250102,125400,3084093500,27200,27200,27250,27200,119
20250102,125300,3080851100,27250,27200,27250,27200,261
20250102,125200,3073745200,27250,27200,27300,27200,222
20250102,125100,3067694500,27200,27250,27300,27200,180
20250102,125000,3062788950,27250,27150,27250,27150,2202
20250102,124900,3002887450,27150,27200,27200,27150,230
20250102,124800,2996635550,27200,27150,27200,27100,161
20250102,124700,2992264350,27150,27200,27200,27150,254
20250102,124600,2985355600,27100,27150,27200,27100,486
20250102,124500,2972173250,27150,27200,27200,27150,740
20250102,124400,2952066250,27200,27150,27200,27150,201
20250102,124300,2946603550,27150,27150,27250,27150,553
20250102,124200,2931577150,27150,27250,27300,27150,131
20250102,124100,2928007000,27250,27300,27300,27150,363
20250102,124000,2918133800,27250,27250,27300,27200,266
20250102,123900,2910889700,27200,27250,27250,27200,157
20250102,123800,2906614250,27250,27250,27300,27200,292
20250102,123700,2898651350,27250,27250,27300,27250,270
20250102,123600,2891283050,27250,27300,27300,27250,76
20250102,123500,2889209150,27300,27250,27300,27250,280
20250102,123400,2881570250,27200,27250,27300,27200,136
20250102,123300,2877861100,27250,27250,27300,27200,235
20250102,123200,2871454550,27250,27200,27300,27200,585
20250102,123100,2855526500,27200,27250,27300,27200,336
20250102,123000,2846381150,27300,27300,27300,27250,727
20250102,122900,2826565800,27250,27300,27300,27250,265
20250102,122800,2819331450,27300,27300,27300,27250,256
20250102,122700,2812350100,27300,27250,27300,27200,213
20250102,122600,2806546000,27250,27250,27300,27250,524
20250102,122500,2792266550,27250,27250,27250,27200,525
20250102,122400,2777960450,27250,27200,27250,27200,246
20250102,122300,2771260500,27150,27200,27250,27150,475
20250102,122200,2758332500,27150,27250,27250,27150,296
20250102,122100,2750273100,27250,27250,27300,27250,273
20250102,122000,2742825850,27250,27300,27300,27200,294
20250102,121900,2734810850,27300,27250,27300,27250,122
20250102,121800,2731481300,27250,27300,27300,27200,279
20250102,121700,2723868350,27300,27200,27300,27150,757
20250102,121600,2703246450,27200,27300,27300,27200,372
20250102,121500,2693104800,27250,27300,27300,27250,1155
20250102,121400,2661608300,27300,27300,27300,27250,1943
20250102,121300,2608571900,27300,27300,27300,27250,232
20250102,121200,2602243750,27300,27200,27300,27200,256
20250102,121100,2595265800,27200,27200,27250,27200,154
20250102,121000,2591069900,27200,27250,27250,27200,281
20250102,120900,2583425500,27250,27250,27250,27200,297
20250102,120800,2575334400,27250,27200,27250,27200,121
20250102,120700,2572040350,27250,27200,27250,27150,512
20250102,120600,2558106600,27200,27200,27250,27150,298
20250102,120500,2550004250,27200,27250,27250,27200,148
20250102,120400,2545977950,27250,27250,27250,27150,274
20250102,120300,2538525550,27250,27200,27250,27200,327
20250102,120200,2529626600,27200,27250,27250,27200,193
20250102,120100,2524375950,27200,27200,27300,27200,1042
20250102,120000,2495983000,27200,27200,27250,27150,453
20250102,115900,2483660100,27200,27200,27200,27150,90
20250102,115800,2481214950,27150,27100,27200,27100,312
20250102,115700,2472742600,27200,27200,27200,27050,713
20250102,115600,2453398050,27200,27200,27200,26900,494
20250102,115500,2440031350,27150,27150,27250,27150,197
20250102,115400,2434666600,27200,27200,27300,26850,3002
20250102,115300,2353308700,27200,27300,27300,27200,1003
20250102,115200,2326019250,27250,27300,27300,27250,635
20250102,115100,2308685000,27250,27350,27350,27250,727
20250102,115000,2288860250,27350,27300,27350,27250,497
20250102,114900,2275293100,27350,27300,27350,27300,577
20250102,114800,2259532700,27300,27300,27350,27300,300
20250102,114700,2251336300,27350,27300,27350,27300,1076
20250102,114600,2221953950,27350,27300,27350,27300,537
20250102,114500,2207285550,27300,27250,27300,27250,396
20250102,114400,2196483300,27250,27300,27300,27250,153
20250102,114300,2192310050,27300,27250,27350,27250,358
20250102,114200,2182537450,27300,27300,27350,27250,922
20250102,114100,2157366800,27300,27300,27350,27250,898
20250102,114000,2132849350,27300,27200,27300,27150,1957
20250102,113900,2079544900,27200,27150,27200,27150,1057
20250102,113800,2050801550,27150,27150,27150,27100,292
20250102,113700,2042878250,27100,27100,27150,27100,286
20250102,113600,2035113750,27150,27150,27150,27050,467
20250102,113500,2022444000,27150,27150,27150,27100,660
20250102,113400,2004544000,27150,27100,27200,27100,201
20250102,113300,1999086100,27100,27150,27200,27100,896
20250102,113200,1974787550,27150,27200,27200,27100,501
20250102,113100,1961174650,27200,27150,27200,27150,689
20250102,113000,1942464150,27150,27100,27150,27100,287
20250102,112900,1934681100,27100,27150,27150,27100,924
20250102,112800,1909630850,27150,27100,27200,27100,949
20250102,112700,1883898050,27100,27100,27200,27100,1642
20250102,112600,1839320750,27100,27050,27150,27000,442
20250102,112500,1827344300,27050,27100,27100,27050,384
20250102,112400,1816944650,27050,27100,27100,27050,409
20250102,112300,1805866300,27100,27100,27100,27000,473
20250102,112200,1793054800,27100,27100,27100,27000,641
20250102,112100,1775694550,27050,27100,27100,27050,614
20250102,112000,1759072100,27050,27000,27100,27000,401
20250102,111900,1748232500,27050,27100,27150,26950,842
20250102,111800,1725481650,27100,27100,27150,27050,875
20250102,111700,1701774400,27050,27000,27100,27000,431
20250102,111600,1690113600,27000,26950,27100,26950,163
20250102,111500,1685705700,26950,27100,27100,26950,1930
20250102,111400,1633529600,27100,27050,27150,27000,557
20250102,111300,1618449350,27100,27000,27150,26950,2483
20250102,111200,1551287250,27000,26800,27000,26800,2445
20250102,111100,1485498750,26850,26700,26850,26650,1302
20250102,111000,1450667250,26750,26750,26750,26650,268
20250102,110900,1443511900,26750,26700,26750,26700,387
20250102,110800,1433175450,26700,26700,26700,26650,208
20250102,110700,1427621900,26750,26750,26800,26700,957
20250102,110600,1402038900,26800,26800,26850,26700,837
20250102,110500,1379605200,26800,26850,26850,26750,858
20250102,110400,1356612250,26750,26800,26850,26750,1322
20250102,110300,1321153350,26850,26800,26850,26750,891
20250102,110200,1297267150,26800,26800,26850,26700,1993
20250102,110100,1243833200,26800,26600,26800,26550,3228
20250102,110000,1157644200,26600,26550,26600,26550,2193
20250102,105900,1099411950,26550,26500,26600,26450,4273
20250102,105800,986104600,26500,26400,26500,26400,595
20250102,105700,970362400,26400,26300,26400,26300,1641
20250102,105600,927146000,26300,26300,26400,26300,220
20250102,105500,921358600,26300,26400,26400,26300,159
20250102,105400,917166600,26350,26450,26550,26350,3582
20250102,105300,822309850,26450,26350,26450,26350,1530
20250102,105200,781883000,26250,26200,26400,26200,1921
20250102,105100,731327400,26250,26250,26300,26150,907
20250102,105000,707510850,26200,26200,26250,26200,913
20250102,104900,683555300,26150,26050,26200,26050,1224
20250102,104800,651549200,26050,25900,26050,25900,572
20250102,104700,636664400,25900,25950,26000,25900,1347
20250102,104600,601658600,25850,25950,25950,25850,86
20250102,104500,599435400,25950,25850,25950,25800,62
20250102,104400,597827050,25850,25900,25900,25850,168
20250102,104300,593476200,25800,25800,25800,25800,47
20250102,104200,592263600,25800,25850,25900,25800,70
20250102,104100,590452400,25900,25900,25900,25900,2
20250102,104000,590400600,25800,25800,25850,25800,114
20250102,103900,587459250,25850,25950,25950,25850,311
20250102,103800,579400100,25950,25850,25950,25850,67
20250102,103700,577664700,25850,25800,25850,25800,193
20250102,103600,572681500,25800,25800,25800,25800,0
20250102,103500,572681500,25800,25800,25850,25800,591
20250102,103400,557433200,25850,25850,25850,25850,974
20250102,103300,532255300,25850,25900,25900,25850,107
20250102,103200,529489250,25900,25850,25900,25850,1506
20250102,103100,490509150,25850,25900,25900,25850,789
20250102,103000,470084150,26000,26000,26000,26000,467
20250102,102900,457942150,26000,26050,26100,25850,1063
20250102,102800,430321350,26050,26050,26050,26050,31
20250102,102700,429513800,26000,26000,26050,25950,2658
20250102,102600,360385750,26000,25950,26050,25950,1178
20250102,102500,329759250,25950,25850,25950,25850,70
20250102,102400,327948150,25850,25850,25850,25850,53
20250102,102300,326578100,25850,25850,26000,25850,763
20250102,102200,306783100,25850,25950,26000,25850,803
20250102,102100,285921500,25900,25900,25950,25800,592
20250102,102000,270645100,25800,25800,25900,25800,93
20250102,101900,268237300,25800,25850,25900,25800,1037
20250102,101800,241385600,25850,25850,25850,25850,83
20250102,101700,239240050,25850,25850,25850,25850,91
20250102,101600,236887700,25900,25900,25900,25700,101
20250102,101500,234272000,25750,25850,25850,25750,245
20250102,101400,227954450,25850,25850,25850,25850,31
20250102,101300,227153100,25800,25800,25900,25700,200
20250102,101200,221994000,25950,25850,25950,25800,298
20250102,101100,214276950,25850,25800,25850,25700,535
20250102,101000,200470450,25800,25700,25850,25700,650
20250102,100900,183693650,25650,25700,25800,25650,630
20250102,100800,167502200,25650,25550,25650,25550,149
20250102,100700,163686550,25550,25500,25550,25500,100
20250102,100600,161134250,25500,25400,25500,25400,125
20250102,100500,157955300,25400,25400,25400,25350,972
20250102,100400,133274250,25400,25450,25450,25300,389
20250102,100300,123403350,25450,25350,25450,25350,155
20250102,100200,119468550,25350,25350,25400,25300,309
20250102,100100,111638000,25450,25500,25500,25350,895
20250102,100000,88899450,25500,25300,25500,25300,3513
Reference in New Issue Copy Permalink