ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/214430/min/candle-20250102.csv

639 lines
34 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
20250102,203600,5832600200,47400,47400,47400,47400,1651
20250102,203500,5832600200,47400,47400,47400,47400,0
20250102,203400,5832600200,47400,47400,47400,47400,0
20250102,203300,5832600200,47400,47400,47400,47400,0
20250102,203200,5832600200,47400,47400,47400,47400,0
20250102,203100,5832600200,47400,47400,47400,47400,0
20250102,203000,5832600200,47400,47400,47400,47400,0
20250102,202900,5832600200,47400,47400,47400,47400,0
20250102,202800,5832600200,47400,47400,47400,47400,0
20250102,202700,5832600200,47400,47400,47400,47400,0
20250102,202600,5832600200,47400,47400,47400,47400,0
20250102,202500,5832600200,47400,47400,47400,47400,0
20250102,202400,5832600200,47400,47400,47400,47400,0
20250102,202300,5832600200,47400,47400,47400,47400,0
20250102,202200,5832600200,47400,47400,47400,47400,0
20250102,202100,5832600200,47400,47400,47400,47400,0
20250102,202000,5832600200,47400,47400,47400,47400,0
20250102,201900,5832600200,47400,47400,47400,47400,0
20250102,201800,5832600200,47400,47400,47400,47400,0
20250102,201700,5832600200,47400,47400,47400,47400,0
20250102,201600,5832600200,47400,47400,47400,47400,0
20250102,201500,5832600200,47400,47400,47400,47400,0
20250102,201400,5832600200,47400,47400,47400,47400,0
20250102,201300,5832600200,47400,47400,47400,47400,0
20250102,201200,5832600200,47400,47400,47400,47400,0
20250102,201100,5832600200,47400,47400,47400,47400,0
20250102,201000,5832600200,47400,47400,47400,47400,0
20250102,200900,5832600200,47400,47400,47400,47400,0
20250102,200800,5832600200,47400,47400,47400,47400,0
20250102,200700,5832600200,47400,47400,47400,47400,0
20250102,200600,5832600200,47400,47400,47400,47400,1651
20250102,200500,5832600200,47400,47400,47400,47400,0
20250102,200400,5832600200,47400,47400,47400,47400,0
20250102,200300,5832600200,47400,47400,47400,47400,0
20250102,200200,5832600200,47400,47400,47400,47400,0
20250102,200100,5832600200,47400,47400,47400,47400,0
20250102,200000,5832600200,47400,47400,47400,47400,0
20250102,195900,5832600200,47400,47400,47400,47400,0
20250102,195800,5832600200,47400,47400,47400,47400,0
20250102,195700,5832600200,47400,47400,47400,47400,0
20250102,195600,5832600200,47400,47400,47400,47400,0
20250102,195500,5832600200,47400,47400,47400,47400,0
20250102,195400,5832600200,47400,47400,47400,47400,0
20250102,195300,5832600200,47400,47400,47400,47400,0
20250102,195200,5832600200,47400,47400,47400,47400,0
20250102,195100,5832600200,47400,47400,47400,47400,0
20250102,195000,5832600200,47400,47400,47400,47400,0
20250102,194900,5832600200,47400,47400,47400,47400,0
20250102,194800,5832600200,47400,47400,47400,47400,0
20250102,194700,5832600200,47400,47400,47400,47400,0
20250102,194600,5832600200,47400,47400,47400,47400,0
20250102,194500,5832600200,47400,47400,47400,47400,0
20250102,194400,5832600200,47400,47400,47400,47400,0
20250102,194300,5832600200,47400,47400,47400,47400,0
20250102,194200,5832600200,47400,47400,47400,47400,0
20250102,194100,5832600200,47400,47400,47400,47400,0
20250102,194000,5832600200,47400,47400,47400,47400,0
20250102,193900,5832600200,47400,47400,47400,47400,0
20250102,193800,5832600200,47400,47400,47400,47400,0
20250102,193700,5832600200,47400,47400,47400,47400,0
20250102,193600,5832600200,47400,47400,47400,47400,1651
20250102,193500,5832600200,47400,47400,47400,47400,0
20250102,193400,5832600200,47400,47400,47400,47400,0
20250102,193300,5832600200,47400,47400,47400,47400,0
20250102,193200,5832600200,47400,47400,47400,47400,0
20250102,193100,5832600200,47400,47400,47400,47400,0
20250102,193000,5832600200,47400,47400,47400,47400,0
20250102,192900,5832600200,47400,47400,47400,47400,0
20250102,192800,5832600200,47400,47400,47400,47400,0
20250102,192700,5832600200,47400,47400,47400,47400,0
20250102,192600,5832600200,47400,47400,47400,47400,0
20250102,192500,5832600200,47400,47400,47400,47400,0
20250102,192400,5832600200,47400,47400,47400,47400,0
20250102,192300,5832600200,47400,47400,47400,47400,0
20250102,192200,5832600200,47400,47400,47400,47400,0
20250102,192100,5832600200,47400,47400,47400,47400,0
20250102,192000,5832600200,47400,47400,47400,47400,0
20250102,191900,5832600200,47400,47400,47400,47400,0
20250102,191800,5832600200,47400,47400,47400,47400,0
20250102,191700,5832600200,47400,47400,47400,47400,0
20250102,191600,5832600200,47400,47400,47400,47400,0
20250102,191500,5832600200,47400,47400,47400,47400,0
20250102,191400,5832600200,47400,47400,47400,47400,0
20250102,191300,5832600200,47400,47400,47400,47400,0
20250102,191200,5832600200,47400,47400,47400,47400,0
20250102,191100,5832600200,47400,47400,47400,47400,0
20250102,191000,5832600200,47400,47400,47400,47400,0
20250102,190900,5832600200,47400,47400,47400,47400,0
20250102,190800,5832600200,47400,47400,47400,47400,0
20250102,190700,5832600200,47400,47400,47400,47400,0
20250102,190600,5832600200,47400,47400,47400,47400,1651
20250102,190500,5832600200,47400,47400,47400,47400,0
20250102,190400,5832600200,47400,47400,47400,47400,0
20250102,190300,5832600200,47400,47400,47400,47400,0
20250102,190200,5832600200,47400,47400,47400,47400,0
20250102,190100,5832600200,47400,47400,47400,47400,0
20250102,190000,5832600200,47400,47400,47400,47400,0
20250102,185900,5832600200,47400,47400,47400,47400,0
20250102,185800,5832600200,47400,47400,47400,47400,0
20250102,185700,5832600200,47400,47400,47400,47400,0
20250102,185600,5832600200,47400,47400,47400,47400,0
20250102,185500,5832600200,47400,47400,47400,47400,0
20250102,185400,5832600200,47400,47400,47400,47400,0
20250102,185300,5832600200,47400,47400,47400,47400,0
20250102,185200,5832600200,47400,47400,47400,47400,0
20250102,185100,5832600200,47400,47400,47400,47400,0
20250102,185000,5832600200,47400,47400,47400,47400,0
20250102,184900,5832600200,47400,47400,47400,47400,0
20250102,184800,5832600200,47400,47400,47400,47400,0
20250102,184700,5832600200,47400,47400,47400,47400,0
20250102,184600,5832600200,47400,47400,47400,47400,0
20250102,184500,5832600200,47400,47400,47400,47400,0
20250102,184400,5832600200,47400,47400,47400,47400,0
20250102,184300,5832600200,47400,47400,47400,47400,0
20250102,184200,5832600200,47400,47400,47400,47400,0
20250102,184100,5832600200,47400,47400,47400,47400,0
20250102,184000,5832600200,47400,47400,47400,47400,0
20250102,183900,5832600200,47400,47400,47400,47400,0
20250102,183800,5832600200,47400,47400,47400,47400,0
20250102,183700,5832600200,47400,47400,47400,47400,0
20250102,183600,5832600200,47400,47400,47400,47400,1651
20250102,183500,5832600200,47400,47400,47400,47400,0
20250102,183400,5832600200,47400,47400,47400,47400,0
20250102,183300,5832600200,47400,47400,47400,47400,0
20250102,183200,5832600200,47400,47400,47400,47400,0
20250102,183100,5832600200,47400,47400,47400,47400,0
20250102,183000,5832600200,47400,47400,47400,47400,0
20250102,182900,5832600200,47400,47400,47400,47400,0
20250102,182800,5832600200,47400,47400,47400,47400,0
20250102,182700,5832600200,47400,47400,47400,47400,0
20250102,182600,5832600200,47400,47400,47400,47400,0
20250102,182500,5832600200,47400,47400,47400,47400,0
20250102,182400,5832600200,47400,47400,47400,47400,0
20250102,182300,5832600200,47400,47400,47400,47400,0
20250102,182200,5832600200,47400,47400,47400,47400,0
20250102,182100,5832600200,47400,47400,47400,47400,0
20250102,182000,5832600200,47400,47400,47400,47400,0
20250102,181900,5832600200,47400,47400,47400,47400,0
20250102,181800,5832600200,47400,47400,47400,47400,0
20250102,181700,5832600200,47400,47400,47400,47400,0
20250102,181600,5832600200,47400,47400,47400,47400,0
20250102,181500,5832600200,47400,47400,47400,47400,0
20250102,181400,5832600200,47400,47400,47400,47400,0
20250102,181300,5832600200,47400,47400,47400,47400,0
20250102,181200,5832600200,47400,47400,47400,47400,0
20250102,181100,5832600200,47400,47400,47400,47400,0
20250102,181000,5832600200,47400,47400,47400,47400,0
20250102,180900,5832600200,47400,47400,47400,47400,0
20250102,180800,5832600200,47400,47400,47400,47400,0
20250102,180700,5832600200,47400,47400,47400,47400,0
20250102,180600,5832600200,47400,47400,47400,47400,1651
20250102,180500,5832600200,47400,47400,47400,47400,0
20250102,180400,5832600200,47400,47400,47400,47400,0
20250102,180300,5832600200,47400,47400,47400,47400,0
20250102,180200,5832600200,47400,47400,47400,47400,0
20250102,180100,5832600200,47400,47400,47400,47400,0
20250102,180000,5832600200,47400,47400,47400,47400,0
20250102,175900,5832600200,47400,47400,47400,47400,0
20250102,175800,5832600200,47400,47400,47400,47400,0
20250102,175700,5832600200,47400,47400,47400,47400,0
20250102,175600,5832600200,47400,47400,47400,47400,0
20250102,175500,5832600200,47400,47400,47400,47400,0
20250102,175400,5832600200,47400,47400,47400,47400,0
20250102,175300,5832600200,47400,47400,47400,47400,0
20250102,175200,5832600200,47400,47400,47400,47400,0
20250102,175100,5832600200,47400,47400,47400,47400,0
20250102,175000,5832600200,47400,47400,47400,47400,0
20250102,174900,5832600200,47400,47400,47400,47400,0
20250102,174800,5832600200,47400,47400,47400,47400,0
20250102,174700,5832600200,47400,47400,47400,47400,0
20250102,174600,5832600200,47400,47400,47400,47400,0
20250102,174500,5832600200,47400,47400,47400,47400,0
20250102,174400,5832600200,47400,47400,47400,47400,0
20250102,174300,5832600200,47400,47400,47400,47400,0
20250102,174200,5832600200,47400,47400,47400,47400,0
20250102,174100,5832600200,47400,47400,47400,47400,0
20250102,174000,5832600200,47400,47400,47400,47400,0
20250102,173900,5832600200,47400,47400,47400,47400,0
20250102,173800,5832600200,47400,47400,47400,47400,0
20250102,173700,5832600200,47400,47400,47400,47400,0
20250102,173600,5832600200,47400,47400,47400,47400,1651
20250102,173500,5832600200,47400,47400,47400,47400,0
20250102,173400,5832600200,47400,47400,47400,47400,0
20250102,173300,5832600200,47400,47400,47400,47400,0
20250102,173200,5832600200,47400,47400,47400,47400,0
20250102,173100,5832600200,47400,47400,47400,47400,0
20250102,173000,5832600200,47400,47400,47400,47400,0
20250102,172900,5832600200,47400,47400,47400,47400,0
20250102,172800,5832600200,47400,47400,47400,47400,0
20250102,172700,5832600200,47400,47400,47400,47400,0
20250102,172600,5832600200,47400,47400,47400,47400,0
20250102,172500,5832600200,47400,47400,47400,47400,0
20250102,172400,5832600200,47400,47400,47400,47400,0
20250102,172300,5832600200,47400,47400,47400,47400,0
20250102,172200,5832600200,47400,47400,47400,47400,0
20250102,172100,5832600200,47400,47400,47400,47400,0
20250102,172000,5832600200,47400,47400,47400,47400,0
20250102,171900,5832600200,47400,47400,47400,47400,0
20250102,171800,5832600200,47400,47400,47400,47400,0
20250102,171700,5832600200,47400,47400,47400,47400,0
20250102,171600,5832600200,47400,47400,47400,47400,0
20250102,171500,5832600200,47400,47400,47400,47400,0
20250102,171400,5832600200,47400,47400,47400,47400,0
20250102,171300,5832600200,47400,47400,47400,47400,0
20250102,171200,5832600200,47400,47400,47400,47400,0
20250102,171100,5832600200,47400,47400,47400,47400,0
20250102,171000,5832600200,47400,47400,47400,47400,0
20250102,170900,5832600200,47400,47400,47400,47400,0
20250102,170800,5832600200,47400,47400,47400,47400,0
20250102,170700,5832600200,47400,47400,47400,47400,0
20250102,170600,5832600200,47400,47400,47400,47400,1651
20250102,170500,5832600200,47400,47400,47400,47400,0
20250102,170400,5832600200,47400,47400,47400,47400,0
20250102,170300,5832600200,47400,47400,47400,47400,0
20250102,170200,5832600200,47400,47400,47400,47400,0
20250102,170100,5832600200,47400,47400,47400,47400,0
20250102,170000,5832600200,47400,47400,47400,47400,0
20250102,165900,5832600200,47400,47400,47400,47400,0
20250102,165800,5832600200,47400,47400,47400,47400,0
20250102,165700,5832600200,47400,47400,47400,47400,0
20250102,165600,5832600200,47400,47400,47400,47400,0
20250102,165500,5832600200,47400,47400,47400,47400,0
20250102,165400,5832600200,47400,47400,47400,47400,0
20250102,165300,5832600200,47400,47400,47400,47400,0
20250102,165200,5832600200,47400,47400,47400,47400,0
20250102,165100,5832600200,47400,47400,47400,47400,0
20250102,165000,5832600200,47400,47400,47400,47400,0
20250102,164900,5832600200,47400,47400,47400,47400,0
20250102,164800,5832600200,47400,47400,47400,47400,0
20250102,164700,5832600200,47400,47400,47400,47400,0
20250102,164600,5832600200,47400,47400,47400,47400,0
20250102,164500,5832600200,47400,47400,47400,47400,0
20250102,164400,5832600200,47400,47400,47400,47400,0
20250102,164300,5832600200,47400,47400,47400,47400,0
20250102,164200,5832600200,47400,47400,47400,47400,0
20250102,164100,5832600200,47400,47400,47400,47400,0
20250102,164000,5832600200,47400,47400,47400,47400,0
20250102,163900,5832600200,47400,47400,47400,47400,0
20250102,163800,5832600200,47400,47400,47400,47400,0
20250102,163700,5832600200,47400,47400,47400,47400,0
20250102,163600,5832600200,47400,47400,47400,47400,1651
20250102,163500,5832600200,47400,47400,47400,47400,0
20250102,163400,5832600200,47400,47400,47400,47400,0
20250102,163300,5832600200,47400,47400,47400,47400,0
20250102,163200,5832600200,47400,47400,47400,47400,0
20250102,163100,5832600200,47400,47400,47400,47400,0
20250102,163000,5832600200,47400,47400,47400,47400,0
20250102,162900,5832600200,47400,47400,47400,47400,0
20250102,162800,5832600200,47400,47400,47400,47400,0
20250102,162700,5832600200,47400,47400,47400,47400,0
20250102,162600,5832600200,47400,47400,47400,47400,0
20250102,162500,5832600200,47400,47400,47400,47400,0
20250102,162400,5832600200,47400,47400,47400,47400,0
20250102,162300,5832600200,47400,47400,47400,47400,0
20250102,162200,5832600200,47400,47400,47400,47400,0
20250102,162100,5832600200,47400,47400,47400,47400,0
20250102,162000,5832600200,47400,47400,47400,47400,0
20250102,161900,5832600200,47400,47400,47400,47400,0
20250102,161800,5832600200,47400,47400,47400,47400,0
20250102,161700,5832600200,47400,47400,47400,47400,0
20250102,161600,5832600200,47400,47400,47400,47400,0
20250102,161500,5832600200,47400,47400,47400,47400,0
20250102,161400,5832600200,47400,47400,47400,47400,0
20250102,161300,5832600200,47400,47400,47400,47400,0
20250102,161200,5832600200,47400,47400,47400,47400,0
20250102,161100,5832600200,47400,47400,47400,47400,0
20250102,161000,5832600200,47400,47400,47400,47400,0
20250102,160900,5832600200,47400,47400,47400,47400,0
20250102,160800,5832600200,47400,47400,47400,47400,0
20250102,160700,5832600200,47400,47400,47400,47400,0
20250102,160600,5832600200,47400,47400,47400,47400,1651
20250102,160500,5832600200,47400,47400,47400,47400,0
20250102,160400,5832600200,47400,47400,47400,47400,0
20250102,160300,5832600200,47400,47400,47400,47400,0
20250102,160200,5832600200,47400,47400,47400,47400,0
20250102,160100,5832600200,47400,47400,47400,47400,0
20250102,160000,5832600200,47400,47400,47400,47400,0
20250102,155900,5832600200,47400,47400,47400,47400,0
20250102,155800,5832600200,47400,47400,47400,47400,0
20250102,155700,5832600200,47400,47400,47400,47400,0
20250102,155600,5832600200,47400,47400,47400,47400,0
20250102,155500,5832600200,47400,47400,47400,47400,0
20250102,155400,5832600200,47400,47400,47400,47400,0
20250102,155300,5832600200,47400,47400,47400,47400,0
20250102,155200,5832600200,47400,47400,47400,47400,0
20250102,155100,5832600200,47400,47400,47400,47400,0
20250102,155000,5832600200,47400,47400,47400,47400,0
20250102,154900,5832600200,47400,47400,47400,47400,0
20250102,154800,5832600200,47400,47400,47400,47400,0
20250102,154700,5832600200,47400,47400,47400,47400,0
20250102,154600,5832600200,47400,47400,47400,47400,0
20250102,154500,5832600200,47400,47400,47400,47400,0
20250102,154400,5832600200,47400,47400,47400,47400,0
20250102,154300,5832600200,47400,47400,47400,47400,0
20250102,154200,5832600200,47400,47400,47400,47400,0
20250102,154100,5832600200,47400,47400,47400,47400,0
20250102,154000,5832600200,47400,47400,47400,47400,0
20250102,153900,5832600200,47400,47400,47400,47400,0
20250102,153800,5832600200,47400,47400,47400,47400,0
20250102,153700,5832600200,47400,47400,47400,47400,0
20250102,153600,5832600200,47400,47400,47400,47400,1651
20250102,153500,5832600200,47400,47400,47400,47400,0
20250102,153400,5832600200,47400,47400,47400,47400,0
20250102,153300,5832600200,47400,47400,47400,47400,0
20250102,153200,5832600200,47400,47400,47400,47400,0
20250102,153100,5832600200,47400,47400,47400,47400,0
20250102,153000,5832600200,47400,47400,47400,47400,1651
20250102,152900,5754342800,47300,47300,47300,47300,0
20250102,152800,5754342800,47300,47300,47300,47300,0
20250102,152700,5754342800,47300,47300,47300,47300,0
20250102,152600,5754342800,47300,47300,47300,47300,0
20250102,152500,5754342800,47300,47300,47300,47300,0
20250102,152400,5754342800,47300,47300,47300,47300,0
20250102,152300,5754342800,47300,47300,47300,47300,0
20250102,152200,5754342800,47300,47300,47300,47300,0
20250102,152100,5754342800,47300,47300,47300,47300,0
20250102,152000,5754342800,47300,47300,47300,47300,0
20250102,151900,5754342800,47300,47250,47300,47150,446
20250102,151800,5733276250,47250,47200,47300,47200,193
20250102,151700,5724156550,47250,47250,47300,47200,777
20250102,151600,5687445100,47300,47050,47300,47050,115
20250102,151500,5682010250,47050,47050,47050,47000,114
20250102,151400,5676647400,47300,47000,47300,47000,75
20250102,151300,5673119400,47000,47000,47000,47000,55
20250102,151200,5670534400,47300,47300,47300,47300,1
20250102,151100,5670487100,47350,47050,47350,47000,2201
20250102,151000,5566973700,47100,47200,47250,47100,642
20250102,150900,5536723950,47250,47250,47250,47250,0
20250102,150800,5536723950,47250,47250,47250,47250,0
20250102,150700,5536723950,47250,47300,47300,47250,44
20250102,150600,5534644300,47300,47150,47300,47150,85
20250102,150500,5530636250,47100,47100,47100,47100,0
20250102,150400,5530636250,47100,47200,47300,47100,323
20250102,150300,5515373700,47150,47200,47200,47150,19
20250102,150200,5514476950,47200,47200,47200,47200,66
20250102,150100,5511361750,47200,47350,47350,47200,54
20250102,150000,5508810700,47350,47100,47350,47050,609
20250102,145900,5480043850,47200,47050,47200,47050,20
20250102,145800,5479100000,47200,47100,47200,47050,394
20250102,145700,5460518300,47100,47150,47150,47100,163
20250102,145600,5452834800,47150,47050,47150,47000,343
20250102,145500,5436682700,47050,47100,47150,47050,183
20250102,145400,5428063350,47100,46950,47100,46950,406
20250102,145300,5408971200,46950,47000,47000,46900,232
20250102,145200,5398075300,47000,46950,47000,46850,88
20250102,145100,5393942800,46850,46950,47000,46850,163
20250102,145000,5386297400,47000,47050,47050,46950,695
20250102,144900,5353634400,47050,47000,47100,47000,995
20250102,144800,5306828250,47000,46850,47000,46850,85
20250102,144700,5302838450,47000,46750,47000,46750,1285
20250102,144600,5242626500,46800,46800,46800,46800,27
20250102,144500,5241362900,46800,46800,46800,46750,40
20250102,144400,5239490950,46800,46800,46800,46800,11
20250102,144300,5238976150,46800,46800,46800,46750,38
20250102,144200,5237197800,46800,46850,46900,46700,662
20250102,144100,5206242350,46850,46850,46900,46850,100
20250102,144000,5201556050,46850,46850,46850,46800,63
20250102,143900,5198604550,46850,46850,46850,46800,47
20250102,143800,5196403550,46850,46800,46850,46800,42
20250102,143700,5194436700,46850,46800,46850,46800,21
20250102,143600,5193452900,46850,46850,46850,46850,39
20250102,143500,5191625750,46850,46850,46850,46800,46
20250102,143400,5189471800,46850,46850,46850,46850,20
20250102,143300,5188534800,46850,46800,46850,46750,62
20250102,143200,5185633150,46800,46800,46800,46800,10
20250102,143100,5185165150,46800,46750,46800,46750,26
20250102,143000,5183948450,46800,46800,46800,46800,43
20250102,142900,5181936050,46800,46800,46900,46750,136
20250102,142800,5175571650,46900,46900,46900,46850,39
20250102,142700,5173742950,46900,46800,46900,46800,26
20250102,142600,5172524500,46850,46850,46850,46850,34
20250102,142500,5170931600,46850,46850,46850,46850,66
20250102,142400,5167839500,46850,46800,46850,46750,128
20250102,142300,5161848200,46800,46800,46800,46700,76
20250102,142200,5158296750,46750,46800,46800,46700,51
20250102,142100,5155912850,46800,46750,46800,46750,110
20250102,142000,5150768700,46750,46750,46800,46750,24
20250102,141900,5149646000,46750,46800,46800,46700,204
20250102,141800,5140109000,46800,46800,46800,46800,44
20250102,141700,5138049800,46750,46800,46800,46750,106
20250102,141600,5133093350,46800,46800,46850,46800,73
20250102,141500,5129676900,46850,46750,46850,46750,51
20250102,141400,5127290450,46750,46750,46800,46750,11
20250102,141300,5126776050,46750,46850,46850,46750,23
20250102,141200,5125699900,46850,46800,46850,46800,45
20250102,141100,5123592900,46800,46800,46800,46750,17
20250102,141000,5122797650,46800,46850,46850,46800,60
20250102,140900,5119989200,46850,46800,46850,46800,52
20250102,140800,5117554550,46800,46800,46800,46750,154
20250102,140700,5110347550,46850,46800,46900,46800,30
20250102,140600,5108942250,46850,46900,46900,46800,90
20250102,140500,5104725750,46900,46850,46950,46850,29
20250102,140400,5103365100,46950,46950,46950,46900,12
20250102,140300,5102802050,46950,46800,46950,46800,430
20250102,140200,5082620150,46900,46850,46900,46850,30
20250102,140100,5081214550,46800,46850,46850,46800,15
20250102,140000,5080511850,46850,46900,46900,46850,141
20250102,135900,5073903000,46900,46850,46900,46850,14
20250102,135800,5073246450,46950,46950,46950,46900,148
20250102,135700,5066301200,47000,46950,47000,46900,277
20250102,135600,5053303100,47000,46900,47000,46900,118
20250102,135500,5047767650,47000,46850,47000,46850,309
20250102,135400,5033264700,46900,46800,46900,46800,178
20250102,135300,5024930750,46850,46850,46850,46800,50
20250102,135200,5022588450,46850,46850,46850,46750,42
20250102,135100,5020622600,46850,46550,46850,46550,550
20250102,135000,4994860400,46800,46800,46850,46550,2635
20250102,134900,4871786300,46800,46850,46850,46750,57
20250102,134800,4869120100,46850,46850,46850,46700,405
20250102,134700,4850170400,46850,46800,46850,46800,1082
20250102,134600,4799532700,46750,46750,46800,46750,578
20250102,134500,4772511150,46750,46750,46750,46750,66
20250102,134400,4769425650,46750,46700,46750,46700,24
20250102,134300,4768304300,46650,46750,46750,46650,383
20250102,134200,4750436750,46750,46700,46750,46700,66
20250102,134100,4747351300,46750,46750,46750,46750,3
20250102,134000,4747211050,46750,46750,46750,46600,61
20250102,133900,4744359500,46750,46550,46750,46550,356
20250102,133800,4727745250,46500,46550,46550,46500,2
20250102,133700,4727652200,46550,46600,46600,46550,44
20250102,133600,4725602350,46600,46600,46600,46550,62
20250102,133500,4722715250,46600,46650,46650,46550,14
20250102,133400,4722062600,46650,46700,46800,46650,674
20250102,133300,4690546700,46700,46500,46700,46500,940
20250102,133200,4646828650,46500,46400,46500,46400,69
20250102,133100,4643622100,46400,46350,46400,46350,27
20250102,133000,4642369600,46450,46400,46450,46200,634
20250102,132900,4613005650,46400,46450,46450,46400,516
20250102,132800,4589041250,46450,46450,46450,46450,41
20250102,132700,4587136800,46500,46450,46500,46450,71
20250102,132600,4583837900,46500,46450,46500,46450,27
20250102,132500,4582583200,46450,46500,46500,46400,100
20250102,132400,4577942000,46400,46500,46600,46400,521
20250102,132300,4553727900,46500,46550,46550,46500,659
20250102,132200,4523060200,46700,46650,46700,46600,148
20250102,132100,4516160550,46700,46700,46700,46650,63
20250102,132000,4513220550,46700,46800,46800,46700,432
20250102,131900,4493024400,46750,46650,46850,46650,225
20250102,131800,4482494350,46750,46650,46750,46600,261
20250102,131700,4470327400,46600,46650,46650,46600,399
20250102,131600,4451730000,46700,46700,46700,46700,4
20250102,131500,4451543200,46600,46750,46850,46600,561
20250102,131400,4425347600,46800,46800,46800,46800,75
20250102,131300,4421837600,46800,46800,46800,46800,1
20250102,131200,4421790800,46850,46800,46850,46800,429
20250102,131100,4401712650,46800,46900,47000,46800,938
20250102,131000,4357782700,46900,47000,47000,46900,534
20250102,130900,4332688100,47000,46950,47000,46950,56
20250102,130800,4330058000,46950,46950,46950,46950,0
20250102,130700,4330058000,46950,46900,46950,46900,3
20250102,130600,4329917250,46950,46900,46950,46900,177
20250102,130500,4321614000,46900,46900,46900,46900,2
20250102,130400,4321520200,46850,46900,46900,46850,30
20250102,130300,4320114550,46950,46900,46950,46850,159
20250102,130200,4312657300,46900,47050,47050,46900,823
20250102,130100,4273988700,47150,47150,47150,47150,0
20250102,130000,4273988700,47150,47150,47150,47150,19
20250102,125900,4273092850,47200,47200,47200,47200,0
20250102,125800,4273092850,47200,47200,47200,47200,0
20250102,125700,4273092850,47200,47050,47200,47000,174
20250102,125600,4264903550,47050,47050,47050,47050,0
20250102,125500,4264903550,47050,47050,47050,47050,7
20250102,125400,4264574200,47200,47050,47200,47050,61
20250102,125300,4261701400,47050,47050,47050,47050,14
20250102,125200,4261042700,47150,47150,47150,47100,177
20250102,125100,4252697450,47150,47150,47150,47150,19
20250102,125000,4251801600,47000,47150,47150,47000,473
20250102,124900,4229528200,47100,47100,47100,47100,5
20250102,124800,4229292700,47150,47150,47150,47150,80
20250102,124700,4225520700,47150,47150,47150,47150,3
20250102,124600,4225379250,47200,47200,47200,47200,10
20250102,124500,4224907250,47200,47050,47200,47000,96
20250102,124400,4220389000,47050,47200,47250,47050,1236
20250102,124300,4162158450,47250,47250,47250,47250,0
20250102,124200,4162158450,47250,47200,47250,47200,30
20250102,124100,4160741450,47250,47100,47250,47100,6
20250102,124000,4160458700,47250,47250,47250,47250,0
20250102,123900,4160458700,47250,47200,47250,47150,750
20250102,123800,4125073200,47200,47300,47300,47200,52
20250102,123700,4122616700,47300,47300,47300,47300,0
20250102,123600,4122616700,47300,47250,47300,47250,21
20250102,123500,4121623450,47300,47300,47300,47300,6
20250102,123400,4121339650,47300,47250,47300,47250,179
20250102,123300,4112875100,47200,47150,47200,47150,36
20250102,123200,4111175950,47200,47200,47200,47200,8
20250102,123100,4110798350,47200,47200,47200,47200,1
20250102,123000,4110751150,47200,47300,47300,47200,132
20250102,122900,4104519750,47350,47200,47400,47200,183
20250102,122800,4095859450,47200,47200,47200,47200,14
20250102,122700,4095198650,47200,47150,47200,47150,47
20250102,122600,4092981300,47150,47200,47200,47150,69
20250102,122500,4089724550,47200,47200,47200,47200,6
20250102,122400,4089441350,47300,47200,47350,47200,205
20250102,122300,4079756950,47200,47200,47200,47200,69
20250102,122200,4076500150,47200,47200,47200,47200,158
20250102,122100,4069042550,47200,47150,47200,47150,133
20250102,122000,4062771250,47150,47200,47200,47150,127
20250102,121900,4056776900,47400,47200,47400,47200,197
20250102,121800,4047444150,47200,47400,47400,47200,536
20250102,121700,4022116850,47400,47500,47500,47400,312
20250102,121600,4007298050,47500,47500,47500,47500,15
20250102,121500,4006585550,47500,47350,47500,47350,29
20250102,121400,4005209500,47550,47300,47550,47300,234
20250102,121300,3994106450,47300,47400,47400,47300,235
20250102,121200,3982985500,47500,47450,47500,47450,57
20250102,121100,3980279650,47500,47550,47550,47500,27
20250102,121000,3978997050,47600,47800,47850,47550,314
20250102,120900,3964031750,47800,47500,47950,47500,400
20250102,120800,3944942600,47450,47400,47450,47400,39
20250102,120700,3943092350,47400,47400,47400,47400,10
20250102,120600,3942618350,47500,47500,47500,47350,137
20250102,120500,3936124400,47550,47550,47550,47550,0
20250102,120400,3936124400,47550,47450,47850,47450,392
20250102,120300,3917451850,47450,47300,47450,47300,51
20250102,120200,3915035900,47300,47400,47400,47300,167
20250102,120100,3907128700,47450,47450,47450,47450,0
20250102,120000,3907128700,47450,47500,47500,47400,44
20250102,115900,3905041750,47650,47450,47800,47450,449
20250102,115800,3883664150,47400,47400,47400,47400,17
20250102,115700,3882858350,47450,47500,47500,47450,27
20250102,115600,3881577000,47500,47500,47500,47500,0
20250102,115500,3881577000,47500,47500,47500,47500,1
20250102,115400,3881529500,47500,47350,47500,47350,252
20250102,115300,3869572950,47350,47300,47350,47300,32
20250102,115200,3868058800,47350,47450,47450,47350,88
20250102,115100,3863888250,47450,47350,47450,47350,110
20250102,115000,3858677400,47350,47400,47400,47350,191
20250102,114900,3849628100,47600,47500,47600,47500,233
20250102,114800,3838559500,47500,47400,47500,47350,172
20250102,114700,3830405650,47400,47450,47450,47400,50
20250102,114600,3828034800,47500,47500,47500,47500,134
20250102,114500,3821669800,47600,47600,47600,47550,144
20250102,114400,3814817150,47950,47500,47950,47450,244
20250102,114300,3803201100,47500,47500,47500,47500,0
20250102,114200,3803201100,47500,47450,47500,47350,366
20250102,114100,3785858850,47400,47600,47600,47400,619
20250102,114000,3756461250,47650,47750,47750,47650,80
20250102,113900,3752648450,47700,47600,48000,47600,575
20250102,113800,3725142950,47600,47550,47600,47550,131
20250102,113700,3718913550,47500,47500,47500,47500,28
20250102,113600,3717583550,47500,47600,47600,47500,265
20250102,113500,3704992150,47600,47850,47850,47600,41
20250102,113400,3703035650,47600,47600,48000,47600,647
20250102,113300,3672100950,47600,47600,47600,47600,220
20250102,113200,3661628950,47500,47500,47500,47500,88
20250102,113100,3657448950,47600,47650,47650,47600,74
20250102,113000,3653924700,47900,47900,47900,47900,0
20250102,112900,3653924700,47900,47450,48000,47450,587
20250102,112800,3625903600,47500,47500,47500,47500,126
20250102,112700,3619918600,47450,47400,47450,47400,11
20250102,112600,3619397100,47400,47400,47400,47400,5
20250102,112500,3619160100,47400,47450,47500,47400,32
20250102,112400,3617642000,47350,47350,47550,47350,508
20250102,112300,3593555150,47300,47300,47300,47300,6
20250102,112200,3593271350,47300,47300,47300,47300,12
20250102,112100,3592703750,47250,47250,47250,47250,8
20250102,112000,3592325750,47250,47200,47300,47200,1058
20250102,111900,3542298100,47250,47050,47250,47050,702
20250102,111800,3509201800,47100,47100,47100,47100,2
20250102,111700,3509107600,47150,47100,47150,46950,190
20250102,111600,3500166500,47100,47100,47100,47000,180
20250102,111500,3491696000,47100,47000,47100,47000,120
20250102,111400,3486044400,47000,46950,47250,46900,788
20250102,111300,3448981850,46950,47150,47150,46950,1043
20250102,111200,3399934950,47150,47250,47250,47150,825
20250102,111100,3360978300,47400,47400,47400,47250,1597
20250102,111000,3285426850,47300,47300,47300,47250,332
20250102,110900,3269732550,47300,47400,47400,47300,622
20250102,110800,3240278850,47350,47600,47600,47300,1319
20250102,110700,3177696600,47600,47600,47750,47600,1488
20250102,110600,3106792800,47600,47700,47700,47600,393
20250102,110500,3088070500,47750,47900,47900,47700,453
20250102,110400,3066414700,48050,47900,48100,47850,407
20250102,110300,3046882300,47850,47650,47850,47650,426
20250102,110200,3026547450,47650,47750,47750,47650,791
20250102,110100,2988811250,47750,47800,47800,47750,188
20250102,110000,2979828300,47800,47900,47950,47800,209
20250102,105900,2969826450,47850,47800,48000,47800,485
20250102,105800,2946582250,47800,47850,47850,47800,123
20250102,105700,2940702250,47850,47950,47950,47850,151
20250102,105600,2933465100,47950,48000,48000,47950,231
20250102,105500,2922380150,47950,47950,48050,47950,108
20250102,105400,2917201350,47950,48100,48100,47850,464
20250102,105300,2894922450,48050,47800,48050,47750,1616
20250102,105200,2817507800,47800,47850,47850,47750,255
20250102,105100,2805314750,47900,47800,47950,47800,351
20250102,105000,2788510550,47800,47900,47900,47800,55
20250102,104900,2785881400,48000,47800,48000,47750,671
20250102,104800,2753739050,47800,47750,47800,47750,184
20250102,104700,2744947400,47800,48000,48000,47800,741
20250102,104600,2709490200,48000,48100,48100,47900,818
20250102,104500,2670226450,48050,48000,48050,47850,639
20250102,104400,2639551050,48000,47850,48100,47850,748
20250102,104300,2603636200,47850,47850,47850,47850,59
20250102,104200,2600813050,47950,48000,48000,47850,55
20250102,104100,2598176100,47850,47800,47900,47800,74
20250102,104000,2594634500,47800,48100,48100,47550,850
20250102,103900,2553980750,48150,48000,48150,48000,1045
20250102,103800,2503716150,48050,48150,48150,47950,715
20250102,103700,2469384550,48150,48250,48250,48150,307
20250102,103600,2454589100,48250,48150,48350,48050,2168
20250102,103500,2350031100,48100,47900,48100,47900,603
20250102,103400,2321072550,47900,47800,48000,47800,431
20250102,103300,2300411200,47800,47800,47900,47750,944
20250102,103200,2255287100,47850,48000,48000,47750,1145
20250102,103100,2200504200,48050,47950,48150,47850,2215
20250102,103000,2094128650,48050,48100,48100,48000,566
20250102,102900,2066930400,48100,47950,48150,47950,2741
20250102,102800,1935172550,47900,47850,48000,47850,2574
20250102,102700,1811766550,47850,47750,47850,47700,2130
20250102,102600,1710037300,47750,47550,47750,47550,1739
20250102,102500,1627226500,47550,47550,47550,47550,133
20250102,102400,1620902350,47550,47350,47550,47350,1504
20250102,102300,1549530200,47350,47200,47350,47200,410
20250102,102200,1530177900,47200,47450,47450,47200,518
20250102,102100,1505627000,47450,47250,47450,47250,845
20250102,102000,1465616550,47200,47100,47200,47050,769
20250102,101900,1429372700,47200,47100,47500,47100,875
20250102,101800,1388011650,47000,47200,47200,47000,1339
20250102,101700,1325052850,47200,47500,47500,47000,1915
20250102,101600,1234825250,47450,47300,47500,47300,340
20250102,101500,1218691100,47300,47500,47550,47300,1266
20250102,101400,1158551500,47300,47250,47550,47200,836
20250102,101300,1118903200,47150,47150,47250,47000,1107
20250102,101200,1066756200,47150,47350,47400,47150,265
20250102,101100,1054217400,47350,47500,47500,47200,1926
20250102,101000,962985800,47500,47400,47600,47400,2310
20250102,100900,853241450,47400,47500,47500,47100,2151
20250102,100800,751602500,47500,47050,47700,47050,2462
20250102,100700,634802350,47000,46600,47200,46450,2324
20250102,100600,525601350,46750,46500,46750,46200,2130
20250102,100500,426430500,46500,45800,46600,45750,3365
20250102,100400,270854050,45800,45500,45800,45400,1486
20250102,100300,203023950,45600,45500,45600,45500,619
20250102,100200,174818850,45000,45100,45600,45000,342
20250102,100100,159324550,45050,45200,45300,44900,918
20250102,100000,117950500,45150,45100,45150,44800,2581
Reference in New Issue Copy Permalink