ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/102710/min/candle-20240109.csv

674 lines
35 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
20240109,201100,2862524600,27150,27150,27150,27150,1327
20240109,201000,2862524600,27150,27150,27150,27150,0
20240109,200900,2862524600,27150,27150,27150,27150,0
20240109,200800,2862524600,27150,27150,27150,27150,0
20240109,200700,2862524600,27150,27150,27150,27150,0
20240109,200600,2862524600,27150,27150,27150,27150,0
20240109,200500,2862524600,27150,27150,27150,27150,0
20240109,200400,2862524600,27150,27150,27150,27150,0
20240109,200300,2862524600,27150,27150,27150,27150,0
20240109,200200,2862524600,27150,27150,27150,27150,0
20240109,200100,2862524600,27150,27150,27150,27150,0
20240109,200000,2862524600,27150,27150,27150,27150,0
20240109,195900,2862524600,27150,27150,27150,27150,0
20240109,195800,2862524600,27150,27150,27150,27150,0
20240109,195700,2862524600,27150,27150,27150,27150,0
20240109,195600,2862524600,27150,27150,27150,27150,0
20240109,195500,2862524600,27150,27150,27150,27150,0
20240109,195400,2862524600,27150,27150,27150,27150,0
20240109,195300,2862524600,27150,27150,27150,27150,0
20240109,195200,2862524600,27150,27150,27150,27150,0
20240109,195100,2862524600,27150,27150,27150,27150,0
20240109,195000,2862524600,27150,27150,27150,27150,0
20240109,194900,2862524600,27150,27150,27150,27150,0
20240109,194800,2862524600,27150,27150,27150,27150,0
20240109,194700,2862524600,27150,27150,27150,27150,0
20240109,194600,2862524600,27150,27150,27150,27150,0
20240109,194500,2862524600,27150,27150,27150,27150,0
20240109,194400,2862524600,27150,27150,27150,27150,0
20240109,194300,2862524600,27150,27150,27150,27150,0
20240109,194200,2862524600,27150,27150,27150,27150,0
20240109,194100,2862524600,27150,27150,27150,27150,1327
20240109,194000,2862524600,27150,27150,27150,27150,0
20240109,193900,2862524600,27150,27150,27150,27150,0
20240109,193800,2862524600,27150,27150,27150,27150,0
20240109,193700,2862524600,27150,27150,27150,27150,0
20240109,193600,2862524600,27150,27150,27150,27150,0
20240109,193500,2862524600,27150,27150,27150,27150,0
20240109,193400,2862524600,27150,27150,27150,27150,0
20240109,193300,2862524600,27150,27150,27150,27150,0
20240109,193200,2862524600,27150,27150,27150,27150,0
20240109,193100,2862524600,27150,27150,27150,27150,0
20240109,193000,2862524600,27150,27150,27150,27150,0
20240109,192900,2862524600,27150,27150,27150,27150,0
20240109,192800,2862524600,27150,27150,27150,27150,0
20240109,192700,2862524600,27150,27150,27150,27150,0
20240109,192600,2862524600,27150,27150,27150,27150,0
20240109,192500,2862524600,27150,27150,27150,27150,0
20240109,192400,2862524600,27150,27150,27150,27150,0
20240109,192300,2862524600,27150,27150,27150,27150,0
20240109,192200,2862524600,27150,27150,27150,27150,0
20240109,192100,2862524600,27150,27150,27150,27150,0
20240109,192000,2862524600,27150,27150,27150,27150,0
20240109,191900,2862524600,27150,27150,27150,27150,0
20240109,191800,2862524600,27150,27150,27150,27150,0
20240109,191700,2862524600,27150,27150,27150,27150,0
20240109,191600,2862524600,27150,27150,27150,27150,0
20240109,191500,2862524600,27150,27150,27150,27150,0
20240109,191400,2862524600,27150,27150,27150,27150,0
20240109,191300,2862524600,27150,27150,27150,27150,0
20240109,191200,2862524600,27150,27150,27150,27150,0
20240109,191100,2862524600,27150,27150,27150,27150,1327
20240109,191000,2862524600,27150,27150,27150,27150,0
20240109,190900,2862524600,27150,27150,27150,27150,0
20240109,190800,2862524600,27150,27150,27150,27150,0
20240109,190700,2862524600,27150,27150,27150,27150,0
20240109,190600,2862524600,27150,27150,27150,27150,0
20240109,190500,2862524600,27150,27150,27150,27150,0
20240109,190400,2862524600,27150,27150,27150,27150,0
20240109,190300,2862524600,27150,27150,27150,27150,0
20240109,190200,2862524600,27150,27150,27150,27150,0
20240109,190100,2862524600,27150,27150,27150,27150,0
20240109,190000,2862524600,27150,27150,27150,27150,0
20240109,185900,2862524600,27150,27150,27150,27150,0
20240109,185800,2862524600,27150,27150,27150,27150,0
20240109,185700,2862524600,27150,27150,27150,27150,0
20240109,185600,2862524600,27150,27150,27150,27150,0
20240109,185500,2862524600,27150,27150,27150,27150,0
20240109,185400,2862524600,27150,27150,27150,27150,0
20240109,185300,2862524600,27150,27150,27150,27150,0
20240109,185200,2862524600,27150,27150,27150,27150,0
20240109,185100,2862524600,27150,27150,27150,27150,0
20240109,185000,2862524600,27150,27150,27150,27150,0
20240109,184900,2862524600,27150,27150,27150,27150,0
20240109,184800,2862524600,27150,27150,27150,27150,0
20240109,184700,2862524600,27150,27150,27150,27150,0
20240109,184600,2862524600,27150,27150,27150,27150,0
20240109,184500,2862524600,27150,27150,27150,27150,0
20240109,184400,2862524600,27150,27150,27150,27150,0
20240109,184300,2862524600,27150,27150,27150,27150,0
20240109,184200,2862524600,27150,27150,27150,27150,0
20240109,184100,2862524600,27150,27150,27150,27150,1327
20240109,184000,2862524600,27150,27150,27150,27150,0
20240109,183900,2862524600,27150,27150,27150,27150,0
20240109,183800,2862524600,27150,27150,27150,27150,0
20240109,183700,2862524600,27150,27150,27150,27150,0
20240109,183600,2862524600,27150,27150,27150,27150,0
20240109,183500,2862524600,27150,27150,27150,27150,0
20240109,183400,2862524600,27150,27150,27150,27150,0
20240109,183300,2862524600,27150,27150,27150,27150,0
20240109,183200,2862524600,27150,27150,27150,27150,0
20240109,183100,2862524600,27150,27150,27150,27150,0
20240109,183000,2862524600,27150,27150,27150,27150,0
20240109,182900,2862524600,27150,27150,27150,27150,0
20240109,182800,2862524600,27150,27150,27150,27150,0
20240109,182700,2862524600,27150,27150,27150,27150,0
20240109,182600,2862524600,27150,27150,27150,27150,0
20240109,182500,2862524600,27150,27150,27150,27150,0
20240109,182400,2862524600,27150,27150,27150,27150,0
20240109,182300,2862524600,27150,27150,27150,27150,0
20240109,182200,2862524600,27150,27150,27150,27150,0
20240109,182100,2862524600,27150,27150,27150,27150,0
20240109,182000,2862524600,27150,27150,27150,27150,0
20240109,181900,2862524600,27150,27150,27150,27150,0
20240109,181800,2862524600,27150,27150,27150,27150,0
20240109,181700,2862524600,27150,27150,27150,27150,0
20240109,181600,2862524600,27150,27150,27150,27150,0
20240109,181500,2862524600,27150,27150,27150,27150,0
20240109,181400,2862524600,27150,27150,27150,27150,0
20240109,181300,2862524600,27150,27150,27150,27150,0
20240109,181200,2862524600,27150,27150,27150,27150,0
20240109,181100,2862524600,27150,27150,27150,27150,1327
20240109,181000,2862524600,27150,27150,27150,27150,0
20240109,180900,2862524600,27150,27150,27150,27150,0
20240109,180800,2862524600,27150,27150,27150,27150,0
20240109,180700,2862524600,27150,27150,27150,27150,0
20240109,180600,2862524600,27150,27150,27150,27150,0
20240109,180500,2862524600,27150,27150,27150,27150,0
20240109,180400,2862524600,27150,27150,27150,27150,0
20240109,180300,2862524600,27150,27150,27150,27150,0
20240109,180200,2862524600,27150,27150,27150,27150,0
20240109,180100,2862524600,27150,27150,27150,27150,0
20240109,180000,2862524600,27150,27150,27150,27150,0
20240109,175900,2862524600,27150,27150,27150,27150,0
20240109,175800,2862524600,27150,27150,27150,27150,0
20240109,175700,2862524600,27150,27150,27150,27150,0
20240109,175600,2862524600,27150,27150,27150,27150,0
20240109,175500,2862524600,27150,27150,27150,27150,0
20240109,175400,2862524600,27150,27150,27150,27150,0
20240109,175300,2862524600,27150,27150,27150,27150,0
20240109,175200,2862524600,27150,27150,27150,27150,0
20240109,175100,2862524600,27150,27150,27150,27150,0
20240109,175000,2862524600,27150,27150,27150,27150,0
20240109,174900,2862524600,27150,27150,27150,27150,0
20240109,174800,2862524600,27150,27150,27150,27150,0
20240109,174700,2862524600,27150,27150,27150,27150,0
20240109,174600,2862524600,27150,27150,27150,27150,0
20240109,174500,2862524600,27150,27150,27150,27150,0
20240109,174400,2862524600,27150,27150,27150,27150,0
20240109,174300,2862524600,27150,27150,27150,27150,0
20240109,174200,2862524600,27150,27150,27150,27150,0
20240109,174100,2862524600,27150,27150,27150,27150,1327
20240109,174000,2862524600,27150,27150,27150,27150,0
20240109,173900,2862524600,27150,27150,27150,27150,0
20240109,173800,2862524600,27150,27150,27150,27150,0
20240109,173700,2862524600,27150,27150,27150,27150,0
20240109,173600,2862524600,27150,27150,27150,27150,0
20240109,173500,2862524600,27150,27150,27150,27150,0
20240109,173400,2862524600,27150,27150,27150,27150,0
20240109,173300,2862524600,27150,27150,27150,27150,0
20240109,173200,2862524600,27150,27150,27150,27150,0
20240109,173100,2862524600,27150,27150,27150,27150,0
20240109,173000,2862524600,27150,27150,27150,27150,0
20240109,172900,2862524600,27150,27150,27150,27150,0
20240109,172800,2862524600,27150,27150,27150,27150,0
20240109,172700,2862524600,27150,27150,27150,27150,0
20240109,172600,2862524600,27150,27150,27150,27150,0
20240109,172500,2862524600,27150,27150,27150,27150,0
20240109,172400,2862524600,27150,27150,27150,27150,0
20240109,172300,2862524600,27150,27150,27150,27150,0
20240109,172200,2862524600,27150,27150,27150,27150,0
20240109,172100,2862524600,27150,27150,27150,27150,0
20240109,172000,2862524600,27150,27150,27150,27150,0
20240109,171900,2862524600,27150,27150,27150,27150,0
20240109,171800,2862524600,27150,27150,27150,27150,0
20240109,171700,2862524600,27150,27150,27150,27150,0
20240109,171600,2862524600,27150,27150,27150,27150,0
20240109,171500,2862524600,27150,27150,27150,27150,0
20240109,171400,2862524600,27150,27150,27150,27150,0
20240109,171300,2862524600,27150,27150,27150,27150,0
20240109,171200,2862524600,27150,27150,27150,27150,0
20240109,171100,2862524600,27150,27150,27150,27150,1327
20240109,171000,2862524600,27150,27150,27150,27150,0
20240109,170900,2862524600,27150,27150,27150,27150,0
20240109,170800,2862524600,27150,27150,27150,27150,0
20240109,170700,2862524600,27150,27150,27150,27150,0
20240109,170600,2862524600,27150,27150,27150,27150,0
20240109,170500,2862524600,27150,27150,27150,27150,0
20240109,170400,2862524600,27150,27150,27150,27150,0
20240109,170300,2862524600,27150,27150,27150,27150,0
20240109,170200,2862524600,27150,27150,27150,27150,0
20240109,170100,2862524600,27150,27150,27150,27150,0
20240109,170000,2862524600,27150,27150,27150,27150,0
20240109,165900,2862524600,27150,27150,27150,27150,0
20240109,165800,2862524600,27150,27150,27150,27150,0
20240109,165700,2862524600,27150,27150,27150,27150,0
20240109,165600,2862524600,27150,27150,27150,27150,0
20240109,165500,2862524600,27150,27150,27150,27150,0
20240109,165400,2862524600,27150,27150,27150,27150,0
20240109,165300,2862524600,27150,27150,27150,27150,0
20240109,165200,2862524600,27150,27150,27150,27150,0
20240109,165100,2862524600,27150,27150,27150,27150,0
20240109,165000,2862524600,27150,27150,27150,27150,0
20240109,164900,2862524600,27150,27150,27150,27150,0
20240109,164800,2862524600,27150,27150,27150,27150,0
20240109,164700,2862524600,27150,27150,27150,27150,0
20240109,164600,2862524600,27150,27150,27150,27150,0
20240109,164500,2862524600,27150,27150,27150,27150,0
20240109,164400,2862524600,27150,27150,27150,27150,0
20240109,164300,2862524600,27150,27150,27150,27150,0
20240109,164200,2862524600,27150,27150,27150,27150,0
20240109,164100,2862524600,27150,27150,27150,27150,1327
20240109,164000,2862524600,27150,27150,27150,27150,0
20240109,163900,2862524600,27150,27150,27150,27150,0
20240109,163800,2862524600,27150,27150,27150,27150,0
20240109,163700,2862524600,27150,27150,27150,27150,0
20240109,163600,2862524600,27150,27150,27150,27150,0
20240109,163500,2862524600,27150,27150,27150,27150,0
20240109,163400,2862524600,27150,27150,27150,27150,0
20240109,163300,2862524600,27150,27150,27150,27150,0
20240109,163200,2862524600,27150,27150,27150,27150,0
20240109,163100,2862524600,27150,27150,27150,27150,0
20240109,163000,2862524600,27150,27150,27150,27150,0
20240109,162900,2862524600,27150,27150,27150,27150,0
20240109,162800,2862524600,27150,27150,27150,27150,0
20240109,162700,2862524600,27150,27150,27150,27150,0
20240109,162600,2862524600,27150,27150,27150,27150,0
20240109,162500,2862524600,27150,27150,27150,27150,0
20240109,162400,2862524600,27150,27150,27150,27150,0
20240109,162300,2862524600,27150,27150,27150,27150,0
20240109,162200,2862524600,27150,27150,27150,27150,0
20240109,162100,2862524600,27150,27150,27150,27150,0
20240109,162000,2862524600,27150,27150,27150,27150,0
20240109,161900,2862524600,27150,27150,27150,27150,0
20240109,161800,2862524600,27150,27150,27150,27150,0
20240109,161700,2862524600,27150,27150,27150,27150,0
20240109,161600,2862524600,27150,27150,27150,27150,0
20240109,161500,2862524600,27150,27150,27150,27150,0
20240109,161400,2862524600,27150,27150,27150,27150,0
20240109,161300,2862524600,27150,27150,27150,27150,0
20240109,161200,2862524600,27150,27150,27150,27150,0
20240109,161100,2862524600,27150,27150,27150,27150,1327
20240109,161000,2862524600,27150,27150,27150,27150,0
20240109,160900,2862524600,27150,27150,27150,27150,0
20240109,160800,2862524600,27150,27150,27150,27150,0
20240109,160700,2862524600,27150,27150,27150,27150,0
20240109,160600,2862524600,27150,27150,27150,27150,0
20240109,160500,2862524600,27150,27150,27150,27150,0
20240109,160400,2862524600,27150,27150,27150,27150,0
20240109,160300,2862524600,27150,27150,27150,27150,0
20240109,160200,2862524600,27150,27150,27150,27150,0
20240109,160100,2862524600,27150,27150,27150,27150,0
20240109,160000,2862524600,27150,27150,27150,27150,0
20240109,155900,2862524600,27150,27150,27150,27150,0
20240109,155800,2862524600,27150,27150,27150,27150,0
20240109,155700,2862524600,27150,27150,27150,27150,0
20240109,155600,2862524600,27150,27150,27150,27150,0
20240109,155500,2862524600,27150,27150,27150,27150,0
20240109,155400,2862524600,27150,27150,27150,27150,0
20240109,155300,2862524600,27150,27150,27150,27150,0
20240109,155200,2862524600,27150,27150,27150,27150,0
20240109,155100,2862524600,27150,27150,27150,27150,0
20240109,155000,2862524600,27150,27150,27150,27150,0
20240109,154900,2862524600,27150,27150,27150,27150,0
20240109,154800,2862524600,27150,27150,27150,27150,0
20240109,154700,2862524600,27150,27150,27150,27150,0
20240109,154600,2862524600,27150,27150,27150,27150,0
20240109,154500,2862524600,27150,27150,27150,27150,0
20240109,154400,2862524600,27150,27150,27150,27150,0
20240109,154300,2862524600,27150,27150,27150,27150,0
20240109,154200,2862524600,27150,27150,27150,27150,0
20240109,154100,2862524600,27150,27150,27150,27150,1327
20240109,154000,2862524600,27150,27150,27150,27150,0
20240109,153900,2862524600,27150,27150,27150,27150,0
20240109,153800,2862524600,27150,27150,27150,27150,0
20240109,153700,2862524600,27150,27150,27150,27150,0
20240109,153600,2862524600,27150,27150,27150,27150,0
20240109,153500,2862524600,27150,27150,27150,27150,0
20240109,153400,2862524600,27150,27150,27150,27150,0
20240109,153300,2862524600,27150,27150,27150,27150,0
20240109,153200,2862524600,27150,27150,27150,27150,0
20240109,153100,2862524600,27150,27150,27150,27150,0
20240109,153000,2862524600,27150,27150,27150,27150,1327
20240109,152900,2826496550,27200,27200,27200,27200,0
20240109,152800,2826496550,27200,27200,27200,27200,0
20240109,152700,2826496550,27200,27200,27200,27200,0
20240109,152600,2826496550,27200,27200,27200,27200,0
20240109,152500,2826496550,27200,27200,27200,27200,0
20240109,152400,2826496550,27200,27200,27200,27200,0
20240109,152300,2826496550,27200,27200,27200,27200,0
20240109,152200,2826496550,27200,27200,27200,27200,0
20240109,152100,2826496550,27200,27200,27200,27200,0
20240109,152000,2826496550,27200,27200,27200,27200,0
20240109,151900,2826496550,27200,27150,27200,27100,344
20240109,151800,2817163600,27150,27100,27200,27100,1113
20240109,151700,2786975300,27100,27150,27200,27100,2185
20240109,151600,2727741050,27200,27200,27300,27150,1436
20240109,151500,2688724450,27200,27300,27300,27200,31
20240109,151400,2687880650,27250,27250,27250,27200,147
20240109,151300,2683878250,27250,27250,27350,27250,194
20240109,151200,2678591250,27250,27250,27250,27250,121
20240109,151100,2675294000,27350,27300,27350,27250,21
20240109,151000,2674720100,27400,27400,27400,27400,0
20240109,150900,2674720100,27400,27250,27400,27250,461
20240109,150800,2662155450,27300,27300,27300,27300,113
20240109,150700,2659070550,27250,27300,27300,27250,51
20240109,150600,2657678800,27300,27300,27300,27250,8
20240109,150500,2657460500,27300,27300,27300,27300,11
20240109,150400,2657160200,27300,27300,27300,27300,32
20240109,150300,2656286600,27300,27200,27300,27150,1449
20240109,150200,2616883250,27200,27250,27250,27200,206
20240109,150100,2611279750,27250,27250,27250,27250,50
20240109,150000,2609917250,27300,27300,27300,27300,5
20240109,145900,2609780750,27300,27300,27300,27300,2
20240109,145800,2609726150,27300,27300,27300,27200,68
20240109,145700,2607874500,27300,27300,27300,27300,12
20240109,145600,2607546900,27250,27300,27300,27250,56
20240109,145500,2606020850,27250,27250,27250,27200,281
20240109,145400,2598366000,27300,27300,27300,27300,0
20240109,145300,2598366000,27300,27250,27300,27200,1178
20240109,145200,2566290450,27250,27250,27250,27200,31
20240109,145100,2565446300,27250,27250,27300,27250,159
20240109,145000,2561113300,27200,27200,27250,27200,156
20240109,144900,2556869950,27300,27250,27300,27200,927
20240109,144800,2531637650,27250,27400,27400,27250,204
20240109,144700,2526078050,27300,27350,27350,27300,92
20240109,144600,2523565300,27400,27350,27400,27350,25
20240109,144500,2522881300,27350,27400,27400,27350,3
20240109,144400,2522799150,27450,27400,27450,27400,11
20240109,144300,2522497500,27450,27450,27450,27450,1
20240109,144200,2522470050,27300,27300,27450,27300,77
20240109,144100,2520367050,27450,27450,27450,27450,2
20240109,144000,2520312150,27450,27450,27450,27450,25
20240109,143900,2519625900,27500,27500,27500,27500,5
20240109,143800,2519488400,27500,27400,27500,27400,16
20240109,143700,2519049400,27450,27450,27500,27450,32
20240109,143600,2518170800,27450,27450,27450,27450,2
20240109,143500,2518115900,27500,27400,27500,27250,585
20240109,143400,2502054400,27300,27350,27350,27300,107
20240109,143300,2499129950,27350,27250,27350,27250,520
20240109,143200,2484947300,27200,27300,27300,27150,1721
20240109,143100,2438125250,27300,27300,27300,27250,32
20240109,143000,2437251700,27250,27250,27300,27250,38
20240109,142900,2436215950,27300,27250,27300,27200,1763
20240109,142800,2388100600,27200,27200,27300,27150,305
20240109,142700,2379805600,27200,27150,27250,27150,289
20240109,142600,2371947100,27150,27150,27300,27150,507
20240109,142500,2358180900,27150,27250,27250,27150,1433
20240109,142400,2319179450,27300,27350,27350,27300,1446
20240109,142300,2279660600,27400,27400,27400,27350,136
20240109,142200,2275940500,27500,27400,27500,27350,46
20240109,142100,2274680900,27350,27350,27500,27350,441
20240109,142000,2262617750,27350,27400,27500,27350,1115
20240109,141900,2232068200,27450,27400,27500,27400,66
20240109,141800,2230259200,27400,27400,27400,27400,29
20240109,141700,2229464600,27500,27450,27500,27400,478
20240109,141600,2216365200,27400,27450,27450,27400,213
20240109,141500,2210519800,27500,27450,27500,27450,64
20240109,141400,2208762750,27450,27450,27450,27450,29
20240109,141300,2207966700,27450,27450,27500,27450,169
20240109,141200,2203327400,27450,27450,27500,27450,219
20240109,141100,2197315550,27450,27500,27500,27450,409
20240109,141000,2186079200,27500,27600,27600,27500,35
20240109,140900,2185116200,27500,27500,27500,27500,60
20240109,140800,2183466200,27500,27600,27600,27500,96
20240109,140700,2180822800,27550,27500,27550,27500,130
20240109,140600,2177244300,27500,27500,27550,27500,45
20240109,140500,2176006550,27500,27550,27550,27500,45
20240109,140400,2174768300,27600,27600,27600,27550,52
20240109,140300,2173335200,27550,27600,27600,27550,25
20240109,140200,2172645700,27600,27600,27600,27600,5
20240109,140100,2172507700,27600,27600,27600,27600,5
20240109,140000,2172369700,27600,27600,27600,27600,0
20240109,135900,2172369700,27600,27600,27600,27600,5
20240109,135800,2172231700,27600,27550,27600,27550,6
20240109,135700,2172066250,27600,27550,27600,27550,9
20240109,135600,2171818100,27550,27600,27650,27550,226
20240109,135500,2165590200,27600,27600,27600,27600,6
20240109,135400,2165424600,27650,27650,27650,27650,5
20240109,135300,2165286350,27550,27550,27550,27550,0
20240109,135200,2165286350,27550,27650,27650,27550,15
20240109,135100,2164872600,27600,27600,27600,27600,0
20240109,135000,2164872600,27600,27600,27600,27600,5
20240109,134900,2164734600,27550,27550,27550,27550,504
20240109,134800,2150849400,27650,27650,27650,27650,4
20240109,134700,2150738800,27550,27600,27600,27550,185
20240109,134600,2145633050,27600,27600,27650,27600,196
20240109,134500,2140223300,27600,27600,27600,27600,0
20240109,134400,2140223300,27600,27600,27600,27550,66
20240109,134300,2138404900,27600,27550,27650,27550,258
20240109,134200,2131296800,27650,27600,27650,27550,15
20240109,134100,2130882950,27550,27550,27550,27550,0
20240109,134000,2130882950,27550,27550,27550,27550,150
20240109,133900,2126750450,27550,27500,27550,27500,41
20240109,133800,2125622700,27500,27500,27500,27500,10
20240109,133700,2125347700,27500,27500,27500,27500,182
20240109,133600,2120342700,27500,27500,27500,27500,20
20240109,133500,2119792700,27500,27500,27500,27500,16
20240109,133400,2119352700,27450,27450,27450,27450,25
20240109,133300,2118666450,27450,27500,27500,27450,39
20240109,133200,2117595200,27450,27450,27450,27450,1
20240109,133100,2117567750,27450,27450,27450,27450,50
20240109,133000,2116195250,27450,27450,27450,27450,0
20240109,132900,2116195250,27450,27450,27450,27450,516
20240109,132800,2102031050,27450,27450,27450,27450,39
20240109,132700,2100960500,27450,27450,27450,27450,13
20240109,132600,2100603650,27450,27450,27450,27450,32
20240109,132500,2099725250,27450,27450,27450,27450,1
20240109,132400,2099697800,27450,27450,27450,27400,242
20240109,132300,2093058500,27500,27500,27500,27500,0
20240109,132200,2093058500,27500,27500,27500,27500,299
20240109,132100,2084836000,27550,27550,27550,27550,2
20240109,132000,2084780900,27550,27550,27550,27550,0
20240109,131900,2084780900,27550,27600,27600,27500,54
20240109,131800,2083294900,27600,27450,27600,27450,37
20240109,131700,2082278700,27450,27500,27500,27450,266
20240109,131600,2074968600,27450,27500,27500,27450,111
20240109,131500,2071921550,27500,27650,27650,27500,131
20240109,131400,2068311400,27500,27500,27500,27500,0
20240109,131300,2068311400,27500,27500,27500,27500,0
20240109,131200,2068311400,27500,27500,27600,27500,1106
20240109,131100,2037822900,27400,27500,27500,27400,4000
20240109,131000,1928060450,27550,27550,27550,27550,492
20240109,130900,1914505850,27500,27550,27550,27450,223
20240109,130800,1908376800,27500,27500,27500,27500,133
20240109,130700,1904719300,27500,27500,27500,27500,2139
20240109,130600,1845896800,27500,27500,27500,27500,570
20240109,130500,1830221800,27550,27500,27550,27500,630
20240109,130400,1812895300,27550,27500,27550,27500,285
20240109,130300,1805047600,27550,27500,27550,27500,155
20240109,130200,1800784500,27550,27550,27550,27500,88
20240109,130100,1798360500,27550,27550,27600,27550,1369
20240109,130000,1760642050,27550,27600,27600,27550,55
20240109,125900,1759125300,27550,27600,27650,27550,1011
20240109,125800,1731271750,27600,27600,27650,27550,2234
20240109,125700,1669623300,27600,27600,27650,27600,41
20240109,125600,1668491650,27600,27700,27700,27600,4
20240109,125500,1668381150,27650,27650,27650,27650,62
20240109,125400,1666666850,27650,27650,27650,27650,300
20240109,125300,1658371850,27650,27650,27650,27650,55
20240109,125200,1656851100,27650,27650,27650,27650,64
20240109,125100,1655081500,27600,27650,27650,27600,564
20240109,125000,1639506300,27650,27700,27700,27650,881
20240109,124900,1615145150,27700,27700,27850,27700,153
20240109,124800,1610905250,27700,27700,27700,27700,3
20240109,124700,1610822150,27700,27700,27700,27700,97
20240109,124600,1608135250,27650,27650,27650,27650,0
20240109,124500,1608135250,27650,27650,27650,27650,10
20240109,124400,1607858750,27650,27650,27650,27650,7
20240109,124300,1607665200,27650,27750,27850,27650,591
20240109,124200,1591323600,27650,27750,27750,27600,3614
20240109,124100,1491335500,27750,27750,27750,27750,11
20240109,124000,1491030250,27750,27700,27750,27700,205
20240109,123900,1485347650,27750,27850,27850,27750,1054
20240109,123800,1456099050,27800,27800,27800,27800,21
20240109,123700,1455515250,27800,27800,27800,27800,1926
20240109,123600,1401972450,27800,27850,27850,27800,421
20240109,123500,1390250950,27850,27850,27850,27850,10
20240109,123400,1389972450,27850,27850,27850,27850,0
20240109,123300,1389972450,27850,27850,27850,27850,17
20240109,123200,1389499000,27950,27950,27950,27950,0
20240109,123100,1389499000,27950,27950,27950,27950,0
20240109,123000,1389499000,27950,27950,27950,27950,1
20240109,122900,1389471050,27950,27950,27950,27950,1
20240109,122800,1389443100,27950,27950,27950,27950,0
20240109,122700,1389443100,27950,27950,27950,27950,3
20240109,122600,1389359250,27800,27800,27800,27800,102
20240109,122500,1386523650,27850,27850,27850,27850,0
20240109,122400,1386523650,27850,27850,27950,27800,348
20240109,122300,1376839650,28000,27850,28000,27850,12
20240109,122200,1376505300,27850,27850,27850,27850,138
20240109,122100,1372662000,28000,28000,28000,28000,76
20240109,122000,1370534000,28000,28000,28000,28000,0
20240109,121900,1370534000,28000,27800,28000,27800,410
20240109,121800,1359062000,27800,27800,27800,27800,5
20240109,121700,1358923000,27800,27850,27850,27800,335
20240109,121600,1349598100,27850,27850,27850,27850,2
20240109,121500,1349542400,27850,27850,27850,27850,47
20240109,121400,1348233450,27850,27850,27850,27850,0
20240109,121300,1348233450,27850,27850,27900,27850,1973
20240109,121200,1293255950,27850,27850,27850,27850,20
20240109,121100,1292698950,27900,27900,27900,27900,0
20240109,121000,1292698950,27900,27900,27900,27900,0
20240109,120900,1292698950,27900,27900,27900,27900,10
20240109,120800,1292419950,27850,27850,27850,27850,32
20240109,120700,1291528750,27850,27850,27850,27850,37
20240109,120600,1290498300,27850,27850,27850,27850,5
20240109,120500,1290359050,27850,27850,27850,27850,0
20240109,120400,1290359050,27850,27950,27950,27850,310
20240109,120300,1281695550,27850,27850,27850,27850,71
20240109,120200,1279718200,27850,27850,27850,27850,20
20240109,120100,1279161200,27900,27900,27900,27900,0
20240109,120000,1279161200,27900,27900,27900,27900,2
20240109,115900,1279105400,27900,27900,27900,27900,50
20240109,115800,1277710400,27850,27850,27850,27850,3
20240109,115700,1277626850,27900,27900,27900,27900,0
20240109,115600,1277626850,27900,27900,27900,27900,10
20240109,115500,1277347850,27850,27850,27850,27850,0
20240109,115400,1277347850,27850,27850,27850,27850,286
20240109,115300,1269382750,27850,27850,27850,27850,416
20240109,115200,1257797150,27850,27850,27900,27800,40
20240109,115100,1256682200,27900,27900,27900,27900,0
20240109,115000,1256682200,27900,27900,27900,27900,48
20240109,114900,1255343000,27900,27900,27900,27900,0
20240109,114800,1255343000,27900,27800,27900,27800,28
20240109,114700,1254564050,27800,27850,27850,27800,174
20240109,114600,1249723050,27850,27850,27850,27850,1560
20240109,114500,1206277050,27900,27900,27900,27900,80
20240109,114400,1204045050,27900,27900,27900,27900,0
20240109,114300,1204045050,27900,27900,27900,27900,1
20240109,114200,1204017150,28000,27900,28000,27850,78
20240109,114100,1201840700,27850,27900,27900,27850,515
20240109,114000,1187479800,28050,28050,28050,28050,3
20240109,113900,1187395650,28050,28050,28050,28050,0
20240109,113800,1187395650,28050,28050,28050,28050,0
20240109,113700,1187395650,28050,28050,28050,28050,1
20240109,113600,1187367600,27900,27900,27900,27900,12
20240109,113500,1187032800,27900,28000,28050,27900,3101
20240109,113400,1100465650,28000,28000,28000,28000,36
20240109,113300,1099457650,27950,27950,27950,27950,5
20240109,113200,1099317900,27950,28050,28050,27950,169
20240109,113100,1094584350,28050,28000,28050,28000,55
20240109,113000,1093041750,27950,27950,27950,27950,0
20240109,112900,1093041750,27950,27950,27950,27950,0
20240109,112800,1093041750,27950,27950,27950,27950,11
20240109,112700,1092734300,27950,27950,27950,27950,2
20240109,112600,1092678400,28000,28000,28000,28000,0
20240109,112500,1092678400,28000,28000,28000,28000,0
20240109,112400,1092678400,28000,28000,28000,28000,39
20240109,112300,1091586400,28000,28000,28000,28000,77
20240109,112200,1089430400,28000,28000,28000,28000,47
20240109,112100,1088114400,28000,27950,28000,27950,114
20240109,112000,1084922900,27950,27950,27950,27950,5
20240109,111900,1084783150,27950,28000,28000,27950,118
20240109,111800,1081484150,27950,27950,27950,27950,0
20240109,111700,1081484150,27950,28000,28000,27950,88
20240109,111600,1079020650,28000,27950,28000,27900,1441
20240109,111500,1038754100,27950,27950,27950,27950,20
20240109,111400,1038195100,27950,27950,27950,27950,4
20240109,111300,1038083300,27950,27950,27950,27950,40
20240109,111200,1036965300,27900,27900,27900,27900,0
20240109,111100,1036965300,27900,27950,27950,27900,271
20240109,111000,1029392900,27950,27900,27950,27900,328
20240109,110900,1020231700,28000,27950,28000,27950,61
20240109,110800,1018524950,27900,27900,27900,27900,0
20240109,110700,1018524950,27900,27950,27950,27900,2
20240109,110600,1018469100,27950,28000,28000,27950,51
20240109,110500,1017043600,27900,27950,27950,27900,109
20240109,110400,1013999750,27950,27900,27950,27900,71
20240109,110300,1012015350,27900,27900,27900,27900,0
20240109,110200,1012015350,27900,27900,27900,27900,0
20240109,110100,1012015350,27900,27900,27900,27900,250
20240109,110000,1005040350,27900,27900,27900,27900,0
20240109,105900,1005040350,27900,27900,27900,27900,10
20240109,105800,1004761350,27950,27950,27950,27950,0
20240109,105700,1004761350,27950,27900,27950,27900,188
20240109,105600,999511150,27950,27950,27950,27950,152
20240109,105500,995262750,27950,27950,28000,27900,89
20240109,105400,992775950,27900,27900,27900,27900,0
20240109,105300,992775950,27900,27900,27900,27900,7
20240109,105200,992580650,27900,27900,27900,27900,106
20240109,105100,989623250,27900,27900,27900,27900,32
20240109,105000,988730450,27900,27900,27900,27900,5
20240109,104900,988590950,27900,27950,27950,27900,136
20240109,104800,984796400,27950,27950,27950,27950,156
20240109,104700,980436200,27950,27950,27950,27950,2
20240109,104600,980380300,27950,27950,27950,27950,30
20240109,104500,979541800,28000,28000,28000,28000,1
20240109,104400,979513800,27950,27950,27950,27950,0
20240109,104300,979513800,27950,27950,27950,27950,1238
20240109,104200,944911700,28000,28000,28000,28000,0
20240109,104100,944911700,28000,28000,28000,28000,0
20240109,104000,944911700,28000,28050,28050,28000,2
20240109,103900,944855650,27950,27950,27950,27950,1
20240109,103800,944827700,27950,27950,27950,27950,544
20240109,103700,929622900,27950,27950,27950,27950,0
20240109,103600,929622900,27950,27950,27950,27950,51
20240109,103500,928197450,27950,27950,28000,27950,310
20240109,103400,919520550,27950,27950,27950,27950,58
20240109,103300,917899450,28000,28000,28000,28000,0
20240109,103200,917899450,28000,28000,28000,28000,10
20240109,103100,917619450,28000,27950,28000,27950,575
20240109,103000,901548150,27950,27950,27950,27950,0
20240109,102900,901548150,27950,27950,27950,27950,5
20240109,102800,901408400,28000,28000,28000,28000,7
20240109,102700,901212400,28000,28000,28000,28000,7
20240109,102600,901016400,27950,27950,27950,27950,3
20240109,102500,900932550,28000,28000,28000,27950,411
20240109,102400,889444550,28000,28000,28000,28000,0
20240109,102300,889444550,28000,28000,28000,28000,360
20240109,102200,879364550,28000,28000,28000,28000,0
20240109,102100,879364550,28000,28000,28000,28000,0
20240109,102000,879364550,28000,28000,28000,28000,2
20240109,101900,879308550,28000,28000,28000,28000,111
20240109,101800,876200550,28050,28050,28050,28050,66
20240109,101700,874349250,28000,28000,28000,28000,5
20240109,101600,874209250,28000,28050,28050,28000,100
20240109,101500,871405050,28000,28050,28050,28000,4
20240109,101400,871292950,28050,28000,28050,28000,3
20240109,101300,871208900,28000,28000,28000,28000,13
20240109,101200,870844900,28050,28000,28050,28000,13
20240109,101100,870480750,28000,28000,28000,28000,34
20240109,101000,869528750,28000,28000,28000,28000,73
20240109,100900,867484750,28000,27950,28000,27950,52
20240109,100800,866031250,27950,28000,28000,27850,1443
20240109,100700,825752700,28000,27950,28000,27950,157
20240109,100600,821363600,28000,28150,28150,28000,4184
20240109,100500,704143150,28200,28100,28200,28100,218
20240109,100400,698016550,28150,28150,28150,28150,16
20240109,100300,697566150,28150,28150,28150,28100,978
20240109,100200,670084050,28150,28150,28150,28150,394
20240109,100100,658992950,28200,28150,28200,28150,307
20240109,100000,650350700,28150,28250,28250,28150,332
20240109,095900,640995100,28200,28150,28200,28150,19
20240109,095800,640459750,28150,28150,28150,28150,13
20240109,095700,640093800,28200,28200,28200,28200,613
20240109,095600,622807200,28300,28300,28300,28300,0
20240109,095500,622807200,28300,28200,28300,28200,199
20240109,095400,617195300,28300,28300,28300,28300,0
20240109,095300,617195300,28300,28300,28300,28300,68
20240109,095200,615270900,28300,28350,28400,28300,110
20240109,095100,612150800,28350,28350,28400,28350,508
20240109,095000,597731350,28300,28300,28300,28300,452
20240109,094900,584939750,28300,28250,28300,28250,11
20240109,094800,584628950,28200,28200,28200,28200,125
20240109,094700,581103950,28200,28250,28250,28200,630
20240109,094600,563337650,28200,28250,28250,28200,64
20240109,094500,561532650,28300,28250,28300,28250,644
20240109,094400,543324800,28200,28200,28200,28200,100
20240109,094300,540504800,28200,28200,28200,28200,677
20240109,094200,521413400,28200,28150,28200,28150,101
20240109,094100,518568800,28150,28150,28150,28150,5
20240109,094000,518428050,28150,28200,28200,28150,191
20240109,093900,513046350,28200,28100,28200,28100,3
20240109,093800,512961850,28100,28150,28150,28100,562
20240109,093700,497156250,28200,28250,28250,28200,90
20240109,093600,494618150,28250,28250,28250,28250,10
20240109,093500,494335650,28200,28200,28200,28200,75
20240109,093400,492220650,28200,28200,28200,28200,3
20240109,093300,492136050,28200,28200,28200,28200,50
20240109,093200,490726050,28200,28200,28200,28200,0
20240109,093100,490726050,28200,28200,28250,28200,23
20240109,093000,490076900,28250,28250,28250,28250,593
20240109,092900,473324650,28100,28100,28100,28100,0
20240109,092800,473324650,28100,28200,28200,28100,481
20240109,092700,459769500,28200,28200,28200,28200,548
20240109,092600,444315900,28200,28000,28200,28000,31
20240109,092500,443446900,28000,28150,28200,28000,1810
20240109,092400,392668150,28150,28200,28200,28150,445
20240109,092300,380141350,28200,28250,28250,28200,150
20240109,092200,375911300,28200,28200,28200,28200,21
20240109,092100,375319100,28200,28200,28200,28200,65
20240109,092000,373486100,28200,28200,28200,28200,225
20240109,091900,367141100,28200,28250,28250,28200,225
20240109,091800,360793250,28250,28250,28250,28250,1
20240109,091700,360765000,28200,28200,28200,28200,61
20240109,091600,359044800,28150,28250,28250,28150,267
20240109,091500,351504400,28200,28200,28200,28200,97
20240109,091400,348769000,28200,28200,28250,28200,81
20240109,091300,346484500,28250,28200,28250,28200,75
20240109,091200,344369450,28200,28150,28200,28150,160
20240109,091100,339865150,28150,28200,28250,28150,796
20240109,091000,317437400,28200,28250,28250,28200,363
20240109,090900,307195900,28250,28300,28300,28250,102
20240109,090800,304312750,28300,28400,28450,28300,226
20240109,090700,297903900,28400,28200,28400,28200,528
20240109,090600,282962000,28200,28450,28450,28200,2404
20240109,090500,215023600,28450,28550,28550,28450,914
20240109,090400,188956950,28550,28500,28550,28500,528
20240109,090300,173885550,28500,28450,28500,28450,273
20240109,090200,166106650,28400,28450,28450,28300,169
20240109,090100,161302200,28450,28350,28450,28300,279
20240109,090000,153396950,28350,28200,28600,28150,5434
Reference in New Issue Copy Permalink