ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/323280/min/candle-20250102.csv

670 lines
36 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
20250102,210700,12028630400,26250,26250,26250,26250,9600
20250102,210600,12028630400,26250,26250,26250,26250,0
20250102,210500,12028630400,26250,26250,26250,26250,0
20250102,210400,12028630400,26250,26250,26250,26250,0
20250102,210300,12028630400,26250,26250,26250,26250,0
20250102,210200,12028630400,26250,26250,26250,26250,0
20250102,210100,12028630400,26250,26250,26250,26250,0
20250102,210000,12028630400,26250,26250,26250,26250,0
20250102,205900,12028630400,26250,26250,26250,26250,0
20250102,205800,12028630400,26250,26250,26250,26250,0
20250102,205700,12028630400,26250,26250,26250,26250,0
20250102,205600,12028630400,26250,26250,26250,26250,0
20250102,205500,12028630400,26250,26250,26250,26250,0
20250102,205400,12028630400,26250,26250,26250,26250,0
20250102,205300,12028630400,26250,26250,26250,26250,0
20250102,205200,12028630400,26250,26250,26250,26250,0
20250102,205100,12028630400,26250,26250,26250,26250,0
20250102,205000,12028630400,26250,26250,26250,26250,0
20250102,204900,12028630400,26250,26250,26250,26250,0
20250102,204800,12028630400,26250,26250,26250,26250,0
20250102,204700,12028630400,26250,26250,26250,26250,0
20250102,204600,12028630400,26250,26250,26250,26250,0
20250102,204500,12028630400,26250,26250,26250,26250,0
20250102,204400,12028630400,26250,26250,26250,26250,0
20250102,204300,12028630400,26250,26250,26250,26250,0
20250102,204200,12028630400,26250,26250,26250,26250,0
20250102,204100,12028630400,26250,26250,26250,26250,0
20250102,204000,12028630400,26250,26250,26250,26250,0
20250102,203900,12028630400,26250,26250,26250,26250,0
20250102,203800,12028630400,26250,26250,26250,26250,0
20250102,203700,12028630400,26250,26250,26250,26250,9600
20250102,203600,12028630400,26250,26250,26250,26250,0
20250102,203500,12028630400,26250,26250,26250,26250,0
20250102,203400,12028630400,26250,26250,26250,26250,0
20250102,203300,12028630400,26250,26250,26250,26250,0
20250102,203200,12028630400,26250,26250,26250,26250,0
20250102,203100,12028630400,26250,26250,26250,26250,0
20250102,203000,12028630400,26250,26250,26250,26250,0
20250102,202900,12028630400,26250,26250,26250,26250,0
20250102,202800,12028630400,26250,26250,26250,26250,0
20250102,202700,12028630400,26250,26250,26250,26250,0
20250102,202600,12028630400,26250,26250,26250,26250,0
20250102,202500,12028630400,26250,26250,26250,26250,0
20250102,202400,12028630400,26250,26250,26250,26250,0
20250102,202300,12028630400,26250,26250,26250,26250,0
20250102,202200,12028630400,26250,26250,26250,26250,0
20250102,202100,12028630400,26250,26250,26250,26250,0
20250102,202000,12028630400,26250,26250,26250,26250,0
20250102,201900,12028630400,26250,26250,26250,26250,0
20250102,201800,12028630400,26250,26250,26250,26250,0
20250102,201700,12028630400,26250,26250,26250,26250,0
20250102,201600,12028630400,26250,26250,26250,26250,0
20250102,201500,12028630400,26250,26250,26250,26250,0
20250102,201400,12028630400,26250,26250,26250,26250,0
20250102,201300,12028630400,26250,26250,26250,26250,0
20250102,201200,12028630400,26250,26250,26250,26250,0
20250102,201100,12028630400,26250,26250,26250,26250,0
20250102,201000,12028630400,26250,26250,26250,26250,0
20250102,200900,12028630400,26250,26250,26250,26250,0
20250102,200800,12028630400,26250,26250,26250,26250,0
20250102,200700,12028630400,26250,26250,26250,26250,9600
20250102,200600,12028630400,26250,26250,26250,26250,0
20250102,200500,12028630400,26250,26250,26250,26250,0
20250102,200400,12028630400,26250,26250,26250,26250,0
20250102,200300,12028630400,26250,26250,26250,26250,0
20250102,200200,12028630400,26250,26250,26250,26250,0
20250102,200100,12028630400,26250,26250,26250,26250,0
20250102,200000,12028630400,26250,26250,26250,26250,0
20250102,195900,12028630400,26250,26250,26250,26250,0
20250102,195800,12028630400,26250,26250,26250,26250,0
20250102,195700,12028630400,26250,26250,26250,26250,0
20250102,195600,12028630400,26250,26250,26250,26250,0
20250102,195500,12028630400,26250,26250,26250,26250,0
20250102,195400,12028630400,26250,26250,26250,26250,0
20250102,195300,12028630400,26250,26250,26250,26250,0
20250102,195200,12028630400,26250,26250,26250,26250,0
20250102,195100,12028630400,26250,26250,26250,26250,0
20250102,195000,12028630400,26250,26250,26250,26250,0
20250102,194900,12028630400,26250,26250,26250,26250,0
20250102,194800,12028630400,26250,26250,26250,26250,0
20250102,194700,12028630400,26250,26250,26250,26250,0
20250102,194600,12028630400,26250,26250,26250,26250,0
20250102,194500,12028630400,26250,26250,26250,26250,0
20250102,194400,12028630400,26250,26250,26250,26250,0
20250102,194300,12028630400,26250,26250,26250,26250,0
20250102,194200,12028630400,26250,26250,26250,26250,0
20250102,194100,12028630400,26250,26250,26250,26250,0
20250102,194000,12028630400,26250,26250,26250,26250,0
20250102,193900,12028630400,26250,26250,26250,26250,0
20250102,193800,12028630400,26250,26250,26250,26250,0
20250102,193700,12028630400,26250,26250,26250,26250,9600
20250102,193600,12028630400,26250,26250,26250,26250,0
20250102,193500,12028630400,26250,26250,26250,26250,0
20250102,193400,12028630400,26250,26250,26250,26250,0
20250102,193300,12028630400,26250,26250,26250,26250,0
20250102,193200,12028630400,26250,26250,26250,26250,0
20250102,193100,12028630400,26250,26250,26250,26250,0
20250102,193000,12028630400,26250,26250,26250,26250,0
20250102,192900,12028630400,26250,26250,26250,26250,0
20250102,192800,12028630400,26250,26250,26250,26250,0
20250102,192700,12028630400,26250,26250,26250,26250,0
20250102,192600,12028630400,26250,26250,26250,26250,0
20250102,192500,12028630400,26250,26250,26250,26250,0
20250102,192400,12028630400,26250,26250,26250,26250,0
20250102,192300,12028630400,26250,26250,26250,26250,0
20250102,192200,12028630400,26250,26250,26250,26250,0
20250102,192100,12028630400,26250,26250,26250,26250,0
20250102,192000,12028630400,26250,26250,26250,26250,0
20250102,191900,12028630400,26250,26250,26250,26250,0
20250102,191800,12028630400,26250,26250,26250,26250,0
20250102,191700,12028630400,26250,26250,26250,26250,0
20250102,191600,12028630400,26250,26250,26250,26250,0
20250102,191500,12028630400,26250,26250,26250,26250,0
20250102,191400,12028630400,26250,26250,26250,26250,0
20250102,191300,12028630400,26250,26250,26250,26250,0
20250102,191200,12028630400,26250,26250,26250,26250,0
20250102,191100,12028630400,26250,26250,26250,26250,0
20250102,191000,12028630400,26250,26250,26250,26250,0
20250102,190900,12028630400,26250,26250,26250,26250,0
20250102,190800,12028630400,26250,26250,26250,26250,0
20250102,190700,12028630400,26250,26250,26250,26250,9600
20250102,190600,12028630400,26250,26250,26250,26250,0
20250102,190500,12028630400,26250,26250,26250,26250,0
20250102,190400,12028630400,26250,26250,26250,26250,0
20250102,190300,12028630400,26250,26250,26250,26250,0
20250102,190200,12028630400,26250,26250,26250,26250,0
20250102,190100,12028630400,26250,26250,26250,26250,0
20250102,190000,12028630400,26250,26250,26250,26250,0
20250102,185900,12028630400,26250,26250,26250,26250,0
20250102,185800,12028630400,26250,26250,26250,26250,0
20250102,185700,12028630400,26250,26250,26250,26250,0
20250102,185600,12028630400,26250,26250,26250,26250,0
20250102,185500,12028630400,26250,26250,26250,26250,0
20250102,185400,12028630400,26250,26250,26250,26250,0
20250102,185300,12028630400,26250,26250,26250,26250,0
20250102,185200,12028630400,26250,26250,26250,26250,0
20250102,185100,12028630400,26250,26250,26250,26250,0
20250102,185000,12028630400,26250,26250,26250,26250,0
20250102,184900,12028630400,26250,26250,26250,26250,0
20250102,184800,12028630400,26250,26250,26250,26250,0
20250102,184700,12028630400,26250,26250,26250,26250,0
20250102,184600,12028630400,26250,26250,26250,26250,0
20250102,184500,12028630400,26250,26250,26250,26250,0
20250102,184400,12028630400,26250,26250,26250,26250,0
20250102,184300,12028630400,26250,26250,26250,26250,0
20250102,184200,12028630400,26250,26250,26250,26250,0
20250102,184100,12028630400,26250,26250,26250,26250,0
20250102,184000,12028630400,26250,26250,26250,26250,0
20250102,183900,12028630400,26250,26250,26250,26250,0
20250102,183800,12028630400,26250,26250,26250,26250,0
20250102,183700,12028630400,26250,26250,26250,26250,9600
20250102,183600,12028630400,26250,26250,26250,26250,0
20250102,183500,12028630400,26250,26250,26250,26250,0
20250102,183400,12028630400,26250,26250,26250,26250,0
20250102,183300,12028630400,26250,26250,26250,26250,0
20250102,183200,12028630400,26250,26250,26250,26250,0
20250102,183100,12028630400,26250,26250,26250,26250,0
20250102,183000,12028630400,26250,26250,26250,26250,0
20250102,182900,12028630400,26250,26250,26250,26250,0
20250102,182800,12028630400,26250,26250,26250,26250,0
20250102,182700,12028630400,26250,26250,26250,26250,0
20250102,182600,12028630400,26250,26250,26250,26250,0
20250102,182500,12028630400,26250,26250,26250,26250,0
20250102,182400,12028630400,26250,26250,26250,26250,0
20250102,182300,12028630400,26250,26250,26250,26250,0
20250102,182200,12028630400,26250,26250,26250,26250,0
20250102,182100,12028630400,26250,26250,26250,26250,0
20250102,182000,12028630400,26250,26250,26250,26250,0
20250102,181900,12028630400,26250,26250,26250,26250,0
20250102,181800,12028630400,26250,26250,26250,26250,0
20250102,181700,12028630400,26250,26250,26250,26250,0
20250102,181600,12028630400,26250,26250,26250,26250,0
20250102,181500,12028630400,26250,26250,26250,26250,0
20250102,181400,12028630400,26250,26250,26250,26250,0
20250102,181300,12028630400,26250,26250,26250,26250,0
20250102,181200,12028630400,26250,26250,26250,26250,0
20250102,181100,12028630400,26250,26250,26250,26250,0
20250102,181000,12028630400,26250,26250,26250,26250,0
20250102,180900,12028630400,26250,26250,26250,26250,0
20250102,180800,12028630400,26250,26250,26250,26250,0
20250102,180700,12028630400,26250,26250,26250,26250,9600
20250102,180600,12028630400,26250,26250,26250,26250,0
20250102,180500,12028630400,26250,26250,26250,26250,0
20250102,180400,12028630400,26250,26250,26250,26250,0
20250102,180300,12028630400,26250,26250,26250,26250,0
20250102,180200,12028630400,26250,26250,26250,26250,0
20250102,180100,12028630400,26250,26250,26250,26250,0
20250102,180000,12028630400,26250,26250,26250,26250,0
20250102,175900,12028630400,26250,26250,26250,26250,0
20250102,175800,12028630400,26250,26250,26250,26250,0
20250102,175700,12028630400,26250,26250,26250,26250,0
20250102,175600,12028630400,26250,26250,26250,26250,0
20250102,175500,12028630400,26250,26250,26250,26250,0
20250102,175400,12028630400,26250,26250,26250,26250,0
20250102,175300,12028630400,26250,26250,26250,26250,0
20250102,175200,12028630400,26250,26250,26250,26250,0
20250102,175100,12028630400,26250,26250,26250,26250,0
20250102,175000,12028630400,26250,26250,26250,26250,0
20250102,174900,12028630400,26250,26250,26250,26250,0
20250102,174800,12028630400,26250,26250,26250,26250,0
20250102,174700,12028630400,26250,26250,26250,26250,0
20250102,174600,12028630400,26250,26250,26250,26250,0
20250102,174500,12028630400,26250,26250,26250,26250,0
20250102,174400,12028630400,26250,26250,26250,26250,0
20250102,174300,12028630400,26250,26250,26250,26250,0
20250102,174200,12028630400,26250,26250,26250,26250,0
20250102,174100,12028630400,26250,26250,26250,26250,0
20250102,174000,12028630400,26250,26250,26250,26250,0
20250102,173900,12028630400,26250,26250,26250,26250,0
20250102,173800,12028630400,26250,26250,26250,26250,0
20250102,173700,12028630400,26250,26250,26250,26250,9600
20250102,173600,12028630400,26250,26250,26250,26250,0
20250102,173500,12028630400,26250,26250,26250,26250,0
20250102,173400,12028630400,26250,26250,26250,26250,0
20250102,173300,12028630400,26250,26250,26250,26250,0
20250102,173200,12028630400,26250,26250,26250,26250,0
20250102,173100,12028630400,26250,26250,26250,26250,0
20250102,173000,12028630400,26250,26250,26250,26250,0
20250102,172900,12028630400,26250,26250,26250,26250,0
20250102,172800,12028630400,26250,26250,26250,26250,0
20250102,172700,12028630400,26250,26250,26250,26250,0
20250102,172600,12028630400,26250,26250,26250,26250,0
20250102,172500,12028630400,26250,26250,26250,26250,0
20250102,172400,12028630400,26250,26250,26250,26250,0
20250102,172300,12028630400,26250,26250,26250,26250,0
20250102,172200,12028630400,26250,26250,26250,26250,0
20250102,172100,12028630400,26250,26250,26250,26250,0
20250102,172000,12028630400,26250,26250,26250,26250,0
20250102,171900,12028630400,26250,26250,26250,26250,0
20250102,171800,12028630400,26250,26250,26250,26250,0
20250102,171700,12028630400,26250,26250,26250,26250,0
20250102,171600,12028630400,26250,26250,26250,26250,0
20250102,171500,12028630400,26250,26250,26250,26250,0
20250102,171400,12028630400,26250,26250,26250,26250,0
20250102,171300,12028630400,26250,26250,26250,26250,0
20250102,171200,12028630400,26250,26250,26250,26250,0
20250102,171100,12028630400,26250,26250,26250,26250,0
20250102,171000,12028630400,26250,26250,26250,26250,0
20250102,170900,12028630400,26250,26250,26250,26250,0
20250102,170800,12028630400,26250,26250,26250,26250,0
20250102,170700,12028630400,26250,26250,26250,26250,9600
20250102,170600,12028630400,26250,26250,26250,26250,0
20250102,170500,12028630400,26250,26250,26250,26250,0
20250102,170400,12028630400,26250,26250,26250,26250,0
20250102,170300,12028630400,26250,26250,26250,26250,0
20250102,170200,12028630400,26250,26250,26250,26250,0
20250102,170100,12028630400,26250,26250,26250,26250,0
20250102,170000,12028630400,26250,26250,26250,26250,0
20250102,165900,12028630400,26250,26250,26250,26250,0
20250102,165800,12028630400,26250,26250,26250,26250,0
20250102,165700,12028630400,26250,26250,26250,26250,0
20250102,165600,12028630400,26250,26250,26250,26250,0
20250102,165500,12028630400,26250,26250,26250,26250,0
20250102,165400,12028630400,26250,26250,26250,26250,0
20250102,165300,12028630400,26250,26250,26250,26250,0
20250102,165200,12028630400,26250,26250,26250,26250,0
20250102,165100,12028630400,26250,26250,26250,26250,0
20250102,165000,12028630400,26250,26250,26250,26250,0
20250102,164900,12028630400,26250,26250,26250,26250,0
20250102,164800,12028630400,26250,26250,26250,26250,0
20250102,164700,12028630400,26250,26250,26250,26250,0
20250102,164600,12028630400,26250,26250,26250,26250,0
20250102,164500,12028630400,26250,26250,26250,26250,0
20250102,164400,12028630400,26250,26250,26250,26250,0
20250102,164300,12028630400,26250,26250,26250,26250,0
20250102,164200,12028630400,26250,26250,26250,26250,0
20250102,164100,12028630400,26250,26250,26250,26250,0
20250102,164000,12028630400,26250,26250,26250,26250,0
20250102,163900,12028630400,26250,26250,26250,26250,0
20250102,163800,12028630400,26250,26250,26250,26250,0
20250102,163700,12028630400,26250,26250,26250,26250,9600
20250102,163600,12028630400,26250,26250,26250,26250,0
20250102,163500,12028630400,26250,26250,26250,26250,0
20250102,163400,12028630400,26250,26250,26250,26250,0
20250102,163300,12028630400,26250,26250,26250,26250,0
20250102,163200,12028630400,26250,26250,26250,26250,0
20250102,163100,12028630400,26250,26250,26250,26250,0
20250102,163000,12028630400,26250,26250,26250,26250,0
20250102,162900,12028630400,26250,26250,26250,26250,0
20250102,162800,12028630400,26250,26250,26250,26250,0
20250102,162700,12028630400,26250,26250,26250,26250,0
20250102,162600,12028630400,26250,26250,26250,26250,0
20250102,162500,12028630400,26250,26250,26250,26250,0
20250102,162400,12028630400,26250,26250,26250,26250,0
20250102,162300,12028630400,26250,26250,26250,26250,0
20250102,162200,12028630400,26250,26250,26250,26250,0
20250102,162100,12028630400,26250,26250,26250,26250,0
20250102,162000,12028630400,26250,26250,26250,26250,0
20250102,161900,12028630400,26250,26250,26250,26250,0
20250102,161800,12028630400,26250,26250,26250,26250,0
20250102,161700,12028630400,26250,26250,26250,26250,0
20250102,161600,12028630400,26250,26250,26250,26250,0
20250102,161500,12028630400,26250,26250,26250,26250,0
20250102,161400,12028630400,26250,26250,26250,26250,0
20250102,161300,12028630400,26250,26250,26250,26250,0
20250102,161200,12028630400,26250,26250,26250,26250,0
20250102,161100,12028630400,26250,26250,26250,26250,0
20250102,161000,12028630400,26250,26250,26250,26250,0
20250102,160900,12028630400,26250,26250,26250,26250,0
20250102,160800,12028630400,26250,26250,26250,26250,0
20250102,160700,12028630400,26250,26250,26250,26250,9600
20250102,160600,12028630400,26250,26250,26250,26250,0
20250102,160500,12028630400,26250,26250,26250,26250,0
20250102,160400,12028630400,26250,26250,26250,26250,0
20250102,160300,12028630400,26250,26250,26250,26250,0
20250102,160200,12028630400,26250,26250,26250,26250,0
20250102,160100,12028630400,26250,26250,26250,26250,0
20250102,160000,12028630400,26250,26250,26250,26250,0
20250102,155900,12028630400,26250,26250,26250,26250,0
20250102,155800,12028630400,26250,26250,26250,26250,0
20250102,155700,12028630400,26250,26250,26250,26250,0
20250102,155600,12028630400,26250,26250,26250,26250,0
20250102,155500,12028630400,26250,26250,26250,26250,0
20250102,155400,12028630400,26250,26250,26250,26250,0
20250102,155300,12028630400,26250,26250,26250,26250,0
20250102,155200,12028630400,26250,26250,26250,26250,0
20250102,155100,12028630400,26250,26250,26250,26250,0
20250102,155000,12028630400,26250,26250,26250,26250,0
20250102,154900,12028630400,26250,26250,26250,26250,0
20250102,154800,12028630400,26250,26250,26250,26250,0
20250102,154700,12028630400,26250,26250,26250,26250,0
20250102,154600,12028630400,26250,26250,26250,26250,0
20250102,154500,12028630400,26250,26250,26250,26250,0
20250102,154400,12028630400,26250,26250,26250,26250,0
20250102,154300,12028630400,26250,26250,26250,26250,0
20250102,154200,12028630400,26250,26250,26250,26250,0
20250102,154100,12028630400,26250,26250,26250,26250,0
20250102,154000,12028630400,26250,26250,26250,26250,0
20250102,153900,12028630400,26250,26250,26250,26250,0
20250102,153800,12028630400,26250,26250,26250,26250,0
20250102,153700,12028630400,26250,26250,26250,26250,9600
20250102,153600,12028630400,26250,26250,26250,26250,0
20250102,153500,12028630400,26250,26250,26250,26250,0
20250102,153400,12028630400,26250,26250,26250,26250,0
20250102,153300,12028630400,26250,26250,26250,26250,0
20250102,153200,12028630400,26250,26250,26250,26250,0
20250102,153100,12028630400,26250,26250,26250,26250,0
20250102,153000,12028630400,26250,26250,26250,26250,9600
20250102,152900,11776630400,26500,26500,26500,26500,0
20250102,152800,11776630400,26500,26500,26500,26500,0
20250102,152700,11776630400,26500,26500,26500,26500,0
20250102,152600,11776630400,26500,26500,26500,26500,0
20250102,152500,11776630400,26500,26500,26500,26500,0
20250102,152400,11776630400,26500,26500,26500,26500,0
20250102,152300,11776630400,26500,26500,26500,26500,0
20250102,152200,11776630400,26500,26500,26500,26500,0
20250102,152100,11776630400,26500,26500,26500,26500,0
20250102,152000,11776630400,26500,26500,26500,26500,0
20250102,151900,11776630400,26500,26400,26500,26400,2040
20250102,151800,11722712500,26400,26500,26500,26400,417
20250102,151700,11711701850,26500,26550,26550,26450,4575
20250102,151600,11590477550,26500,26550,26550,26500,394
20250102,151500,11580031900,26550,26550,26550,26550,748
20250102,151400,11560172500,26550,26500,26550,26500,371
20250102,151300,11550328800,26500,26600,26600,26500,988
20250102,151200,11524110700,26550,26550,26600,26550,305
20250102,151100,11516012750,26550,26500,26550,26450,666
20250102,151000,11498350700,26450,26500,26500,26450,774
20250102,150900,11477840900,26500,26450,26500,26450,643
20250102,150800,11460832000,26450,26400,26450,26300,2141
20250102,150700,11404333600,26450,26450,26500,26400,975
20250102,150600,11378556900,26450,26650,26650,26450,3643
20250102,150500,11281749050,26600,26800,26800,26600,3120
20250102,150400,11198375000,26650,26800,26850,26650,5567
20250102,150300,11049369700,26850,26700,26850,26700,2846
20250102,150200,10973115600,26800,26750,26800,26600,2947
20250102,150100,10894309400,26700,26650,26750,26600,5544
20250102,150000,10746385250,26650,26400,26700,26350,28858
20250102,145900,9981590700,26350,26400,26400,26350,2279
20250102,145800,9921428100,26400,26400,26400,26350,63
20250102,145700,9919764950,26400,26400,26400,26350,159
20250102,145600,9915568100,26400,26400,26400,26400,187
20250102,145500,9910631300,26400,26300,26400,26300,696
20250102,145400,9892301050,26350,26350,26350,26350,230
20250102,145300,9886240550,26350,26350,26350,26350,1085
20250102,145200,9857650800,26400,26400,26400,26350,109
20250102,145100,9854775750,26400,26250,26400,26250,6724
20250102,145000,9677834300,26300,26300,26300,26250,541
20250102,144900,9663608000,26300,26250,26300,26250,621
20250102,144800,9647303300,26300,26300,26300,26250,127
20250102,144700,9643963800,26300,26300,26300,26250,66
20250102,144600,9642229150,26300,26300,26300,26300,50
20250102,144500,9640914150,26250,26250,26250,26250,406
20250102,144400,9630256650,26250,26250,26250,26250,6
20250102,144300,9630099150,26250,26250,26300,26250,263
20250102,144200,9623193100,26250,26300,26300,26250,518
20250102,144100,9609591450,26300,26300,26300,26300,56
20250102,144000,9608118650,26300,26300,26300,26200,528
20250102,143900,9594274400,26200,26200,26300,26200,218
20250102,143800,9588543200,26300,26250,26300,26200,986
20250102,143700,9562661550,26250,26200,26250,26200,637
20250102,143600,9545950900,26250,26200,26250,26200,421
20250102,143500,9534920650,26250,26250,26250,26200,363
20250102,143400,9525396900,26250,26300,26300,26250,141
20250102,143300,9521695150,26300,26300,26300,26250,223
20250102,143200,9515836750,26300,26300,26300,26300,7
20250102,143100,9515652650,26250,26300,26300,26250,224
20250102,143000,9509769000,26300,26300,26350,26300,618
20250102,142900,9493515550,26300,26300,26300,26300,71
20250102,142800,9491648250,26300,26300,26300,26300,258
20250102,142700,9484862850,26300,26250,26300,26200,101
20250102,142600,9482215450,26300,26250,26300,26200,1614
20250102,142500,9439798000,26250,26250,26250,26250,149
20250102,142400,9435886750,26200,26200,26200,26200,508
20250102,142300,9422577150,26200,26150,26200,26150,63
20250102,142200,9420927150,26150,26200,26200,26150,185
20250102,142100,9416089350,26150,26200,26200,26150,119
20250102,142000,9412974250,26300,26200,26300,26100,789
20250102,141900,9392306500,26300,26200,26350,26200,2472
20250102,141800,9327344900,26200,26200,26200,26200,45
20250102,141700,9326165900,26200,26200,26200,26200,358
20250102,141600,9316786300,26200,26200,26200,26200,0
20250102,141500,9316786300,26200,26150,26200,26150,205
20250102,141400,9311415500,26150,26150,26150,26150,257
20250102,141300,9304694950,26200,26150,26200,26150,44
20250102,141200,9303544200,26150,26200,26200,26150,367
20250102,141100,9293943850,26200,26200,26200,26200,27
20250102,141000,9293236450,26150,26150,26200,26100,1072
20250102,140900,9265237250,26150,26150,26150,26150,657
20250102,140800,9248056700,26200,26200,26200,26200,194
20250102,140700,9242973900,26200,26150,26200,26150,173
20250102,140600,9238449900,26150,26200,26200,26150,101
20250102,140500,9235808700,26200,26150,26200,26100,249
20250102,140400,9229301600,26150,26100,26150,26100,11
20250102,140300,9229014450,26150,26200,26200,26150,535
20250102,140200,9215024100,26200,26150,26200,26150,51
20250102,140100,9213690400,26200,26200,26200,26200,210
20250102,140000,9208188400,26200,26200,26200,26200,99
20250102,135900,9205594600,26250,26250,26250,26250,4
20250102,135800,9205489600,26250,26250,26250,26250,333
20250102,135700,9196748350,26250,26200,26250,26150,582
20250102,135600,9181500900,26250,26250,26250,26250,49
20250102,135500,9180214650,26250,26250,26250,26250,230
20250102,135400,9174177150,26200,26150,26200,26150,194
20250102,135300,9169095950,26200,26200,26200,26150,771
20250102,135200,9148922450,26200,26200,26200,26200,44
20250102,135100,9147769650,26200,26250,26250,26200,814
20250102,135000,9126432950,26150,26300,26300,26150,318
20250102,134900,9118070750,26300,26300,26300,26300,1
20250102,134800,9118044450,26300,26300,26300,26300,202
20250102,134700,9112731850,26150,26300,26350,25950,6512
20250102,134600,8942659750,26300,26350,26350,26300,3989
20250102,134500,8837554600,26300,26250,26300,26250,471
20250102,134400,8825169150,26250,26250,26300,26250,175
20250102,134300,8820574350,26300,26300,26300,26300,1331
20250102,134200,8785569050,26300,26300,26350,26300,923
20250102,134100,8761281600,26300,26350,26350,26300,567
20250102,134000,8746341300,26300,26300,26300,26300,139
20250102,133900,8742685600,26300,26350,26350,26300,52
20250102,133800,8741316450,26300,26300,26300,26300,746
20250102,133700,8721696650,26250,26200,26300,26200,258
20250102,133600,8714924700,26200,26200,26200,26200,30
20250102,133500,8714138700,26200,26200,26200,26200,490
20250102,133400,8701300700,26150,26200,26200,26150,381
20250102,133300,8691322350,26150,26150,26150,26150,45
20250102,133200,8690145600,26200,26200,26200,26200,1
20250102,133100,8690119400,26200,26250,26250,26150,76
20250102,133000,8688128350,26250,26250,26250,26250,10
20250102,132900,8687865850,26250,26150,26250,26150,115
20250102,132800,8684857100,26150,26200,26200,26150,162
20250102,132700,8680620350,26150,26350,26350,26150,3219
20250102,132600,8596030550,26350,26350,26400,26350,1103
20250102,132500,8566966400,26350,26350,26350,26350,35
20250102,132400,8566044150,26350,26300,26350,26300,6
20250102,132300,8565886300,26350,26300,26350,26300,447
20250102,132200,8554123800,26300,26300,26350,26300,2935
20250102,132100,8476809000,26300,26300,26300,26300,113
20250102,132000,8473837100,26300,26300,26350,26300,306
20250102,131900,8465789000,26350,26350,26350,26350,10
20250102,131800,8465525500,26300,26300,26300,26300,372
20250102,131700,8455741900,26300,26300,26300,26300,274
20250102,131600,8448535700,26300,26350,26350,26300,1019
20250102,131500,8421728100,26350,26300,26350,26300,274
20250102,131400,8414520950,26250,26300,26300,26250,1003
20250102,131300,8388149550,26250,26250,26300,26250,36
20250102,131200,8387204200,26250,26250,26300,26250,468
20250102,131100,8374904200,26300,26300,26300,26300,136
20250102,131000,8371327400,26300,26250,26350,26250,1785
20250102,130900,8324362700,26200,26300,26300,26200,1022
20250102,130800,8297520700,26300,26200,26300,26200,1467
20250102,130700,8258993850,26200,26250,26250,26200,282
20250102,130600,8251603050,26200,26200,26200,26200,363
20250102,130500,8242092450,26150,26150,26150,26150,23
20250102,130400,8241491000,26150,26200,26200,26100,466
20250102,130300,8229313900,26200,26100,26200,26100,11
20250102,130200,8229026150,26100,26150,26150,26100,180
20250102,130100,8224319650,26150,26200,26200,26100,1043
20250102,130000,8196994200,26200,26150,26200,26150,1047
20250102,125900,8169588900,26200,26150,26200,26150,305
20250102,125800,8161612700,26150,26150,26150,26150,108
20250102,125700,8158788500,26150,26150,26150,26150,926
20250102,125600,8134573600,26100,26100,26100,26100,2030
20250102,125500,8081590600,26100,26100,26150,26100,2578
20250102,125400,8014304650,26050,26050,26100,26050,315
20250102,125300,8006098150,26100,26100,26100,26100,2
20250102,125200,8006045950,26100,26100,26100,26100,0
20250102,125100,8006045950,26100,26100,26100,26000,23
20250102,125000,8005445850,26100,26050,26100,26050,444
20250102,124900,7993859950,26050,26050,26050,25850,811
20250102,124800,7972794050,26050,25950,26100,25950,1175
20250102,124700,7942232850,25950,25950,25950,25900,701
20250102,124600,7924052000,26000,25950,26000,25950,60
20250102,124500,7922494500,25950,26000,26000,25950,105
20250102,124400,7919769700,25950,26000,26000,25950,397
20250102,124300,7909447800,26000,26000,26000,26000,1
20250102,124200,7909421800,26000,26000,26000,26000,109
20250102,124100,7906587800,26000,25950,26000,25950,376
20250102,124000,7896828500,25950,26000,26000,25950,543
20250102,123900,7882735600,26000,26000,26000,26000,200
20250102,123800,7877535600,26050,26050,26050,26050,119
20250102,123700,7874435650,26050,25900,26050,25900,2934
20250102,123600,7798164150,25900,25850,25900,25800,226
20250102,123500,7792317500,25850,25850,25850,25800,61
20250102,123400,7790743150,25800,25800,25800,25800,212
20250102,123300,7785273550,25850,25850,25850,25800,307
20250102,123200,7777337650,25900,25900,25900,25900,47
20250102,123100,7776120350,25900,25900,25900,25900,270
20250102,123000,7769127350,25950,25950,25950,25950,191
20250102,122900,7764170900,25950,26000,26000,25950,289
20250102,122800,7756670550,25950,25950,25950,25950,7
20250102,122700,7756488900,25950,25950,25950,25950,214
20250102,122600,7750935600,25950,25900,25950,25900,83
20250102,122500,7748785800,25900,25900,25900,25900,14
20250102,122400,7748423200,25900,25900,25900,25900,166
20250102,122300,7744123800,25900,25900,25900,25900,117
20250102,122200,7741093500,25850,25850,25900,25850,1654
20250102,122100,7698293300,25850,25750,25850,25700,1040
20250102,122000,7671481350,25700,25750,25750,25700,16
20250102,121900,7671069400,25750,25800,25800,25750,256
20250102,121800,7664469700,25750,25750,25750,25750,110
20250102,121700,7661637200,25750,25800,25800,25750,554
20250102,121600,7647345000,25800,25800,25800,25800,215
20250102,121500,7641798000,25800,25800,25800,25800,718
20250102,121400,7623273600,25750,25700,25800,25700,346
20250102,121300,7614380000,25700,25800,25800,25700,1256
20250102,121200,7582052950,25750,25800,25800,25750,625
20250102,121100,7565934150,25800,25750,25800,25750,38
20250102,121000,7564954450,25750,25750,25750,25750,585
20250102,120900,7549890700,25800,25750,25800,25750,834
20250102,120800,7528411000,25750,25850,25850,25750,472
20250102,120700,7516244600,25800,25750,25800,25750,1493
20250102,120600,7477736250,25800,25800,25800,25750,177
20250102,120500,7473169800,25800,25800,25850,25800,391
20250102,120400,7463081950,25800,25900,25900,25800,693
20250102,120300,7445199200,25850,25900,25950,25850,2810
20250102,120200,7372444950,25900,25900,25900,25900,348
20250102,120100,7363431750,25900,25950,25950,25900,955
20250102,120000,7338650050,25950,25900,25950,25900,715
20250102,115900,7320129700,25900,25950,26000,25900,937
20250102,115800,7295854100,25950,25950,26000,25950,1537
20250102,115700,7255968900,25950,25950,26000,25950,741
20250102,115600,7236734250,25950,26000,26050,25950,1000
20250102,115500,7210734250,26000,26050,26050,26000,902
20250102,115400,7187273300,26100,26050,26100,26050,46
20250102,115300,7186074000,26100,26100,26100,26050,63
20250102,115200,7184429850,26050,26050,26100,26050,674
20250102,115100,7166872050,26050,26050,26050,26050,163
20250102,115000,7162625900,26050,26050,26100,26050,132
20250102,114900,7159186300,26100,26050,26100,26050,18
20250102,114800,7158717350,26050,26050,26050,26050,20
20250102,114700,7158196350,26100,26100,26100,26000,929
20250102,114600,7133978050,26000,26050,26050,26000,940
20250102,114500,7109493050,26100,26050,26100,26000,971
20250102,114400,7084243400,26050,25950,26050,25950,1040
20250102,114300,7057183500,25950,25950,26050,25950,50
20250102,114200,7055885900,25950,26000,26050,25950,1971
20250102,114100,7004616400,26000,25950,26000,25950,1832
20250102,114000,6957075950,25950,26000,26000,25950,17
20250102,113900,6956634200,26000,25950,26000,25950,416
20250102,113800,6945818800,26000,26050,26050,26000,2569
20250102,113700,6879014800,26000,26050,26050,26000,480
20250102,113600,6866526100,26050,26050,26050,26000,477
20250102,113500,6854106300,26000,26000,26000,26000,80
20250102,113400,6852026300,26000,26050,26050,26000,857
20250102,113300,6829705200,26100,26050,26100,26050,209
20250102,113200,6824254200,26050,26050,26050,26000,282
20250102,113100,6816915050,26000,26000,26000,26000,5
20250102,113000,6816785050,26050,26050,26050,25950,456
20250102,112900,6804927750,26050,26000,26050,26000,129
20250102,112800,6801568050,26100,26100,26100,26000,94
20250102,112700,6799114750,26100,26050,26100,26000,560
20250102,112600,6784520000,26050,26000,26050,26000,2272
20250102,112500,6725421800,26050,26050,26050,26000,22
20250102,112400,6724849550,26050,26100,26100,26050,274
20250102,112300,6717710850,26100,26050,26100,26050,502
20250102,112200,6704621500,26050,26100,26100,26050,253
20250102,112100,6698030150,26150,26050,26150,26050,853
20250102,112000,6675771150,26050,26000,26050,26000,1177
20250102,111900,6645145650,26000,26000,26000,26000,22
20250102,111800,6644573650,26000,26000,26050,25950,1253
20250102,111700,6612001950,26000,25950,26000,25950,113
20250102,111600,6609065250,25950,25950,26000,25950,1093
20250102,111500,6580665000,25950,25950,25950,25950,426
20250102,111400,6569610300,26000,26150,26150,26000,2172
20250102,111300,6513063950,26100,26100,26150,26050,813
20250102,111200,6491849000,26100,26150,26200,26100,1371
20250102,111100,6455998850,26150,26200,26200,26150,679
20250102,111000,6438213450,26250,26300,26300,26250,451
20250102,110900,6426366050,26300,26300,26350,26300,608
20250102,110800,6410375450,26300,26300,26350,26300,555
20250102,110700,6395778200,26300,26300,26350,26300,306
20250102,110600,6387723900,26300,26350,26350,26300,712
20250102,110500,6368991400,26350,26350,26350,26300,56
20250102,110400,6367517850,26300,26350,26350,26300,2621
20250102,110300,6298515100,26350,26300,26350,26300,1635
20250102,110200,6255436550,26300,26250,26300,26200,343
20250102,110100,6246424050,26250,26250,26250,26250,756
20250102,110000,6226579050,26250,26250,26400,26250,4339
20250102,105900,6112404350,26300,26250,26300,26150,4151
20250102,105800,6003510050,26200,26200,26200,26200,486
20250102,105700,5990776850,26200,26200,26200,26200,359
20250102,105600,5981371050,26250,26200,26250,26150,234
20250102,105500,5975237800,26200,26250,26250,26150,1056
20250102,105400,5947583000,26250,26200,26250,26150,1226
20250102,105300,5915428650,26200,26200,26250,26200,878
20250102,105200,5892402100,26200,26200,26250,26200,1776
20250102,105100,5845864900,26200,26050,26200,26050,1988
20250102,105000,5793939250,26100,25950,26100,25950,1978
20250102,104900,5742496150,25900,26000,26000,25900,1969
20250102,104800,5691460350,26000,26100,26100,26000,1271
20250102,104700,5658381050,26100,26100,26200,26050,1572
20250102,104600,5617359100,26250,26250,26250,26100,2396
20250102,104500,5554629150,26250,26200,26300,26200,1786
20250102,104400,5507800400,26200,26200,26250,26200,800
20250102,104300,5486840150,26200,26300,26300,26150,833
20250102,104200,5465017900,26300,26150,26300,26150,1930
20250102,104100,5414434750,26100,26150,26250,26050,621
20250102,104000,5398221450,26200,26000,26200,26000,2667
20250102,103900,5328517400,26050,26050,26150,26000,403
20250102,103800,5318025850,26150,26150,26200,26000,2960
20250102,103700,5240856300,26150,26250,26300,26150,665
20250102,103600,5223430850,26200,26350,26400,26200,2318
20250102,103500,5162368400,26350,26050,26350,26050,3661
20250102,103400,5066383450,26000,26100,26100,25950,3352
20250102,103300,4979251250,26100,26200,26200,26100,609
20250102,103200,4963327350,26200,26000,26250,26000,4187
20250102,103100,4853814250,26000,26150,26150,25950,3271
20250102,103000,4768579900,26150,26200,26200,26100,612
20250102,102900,4752567500,26050,26500,26550,26050,7262
20250102,102800,4561015000,26550,26300,26550,26200,7696
20250102,102700,4357972050,26300,26500,26600,26250,15577
20250102,102600,3945947800,26300,26300,26300,26300,0
20250102,102500,3945947800,26300,26300,26300,26300,0
20250102,102400,3945947800,26300,26250,26300,26100,7274
20250102,102300,3755095800,26250,25950,26250,25950,6450
20250102,102200,3586537150,25950,25850,26000,25800,14702
20250102,102100,3205141500,25850,25600,25900,25600,11247
20250102,102000,2915704900,25600,25600,25600,25550,3830
20250102,101900,2817763050,25600,25450,25600,25450,2283
20250102,101800,2759513600,25450,25500,25500,25400,1337
20250102,101700,2725507400,25500,25500,25700,25500,3403
20250102,101600,2638432700,25550,25700,25750,25250,5144
20250102,101500,2506638200,25700,25200,25700,25050,10376
20250102,101400,2242151000,25050,24850,25250,24800,9269
20250102,101300,2009820300,24850,24850,24950,24800,3466
20250102,101200,1923738550,24850,25000,25000,24800,1262
20250102,101100,1892278300,25000,24900,25000,24850,3593
20250102,101000,1802745050,24900,24850,24900,24750,4455
20250102,100900,1692143950,24900,25250,25250,24900,2330
20250102,100800,1633712250,25250,25300,25300,25200,3638
20250102,100700,1541845900,25300,25450,25450,25200,6142
20250102,100600,1386653950,25350,24500,25450,24500,18546
20250102,100500,922565900,24550,24550,24600,24500,3165
20250102,100400,844913900,24550,24500,24550,24400,4715
20250102,100300,729451600,24450,24400,24500,24350,3065
20250102,100200,654681800,24350,24500,24550,24250,4932
20250102,100100,534151800,24550,24400,24800,24350,9657
20250102,100000,297109650,24500,23950,24500,23900,12372
Reference in New Issue Copy Permalink