ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/393890/min/candle-20240102.csv

683 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,212000,10214039650,45250,45250,45250,45250,4548
20240102,211900,10214039650,45250,45250,45250,45250,0
20240102,211800,10214039650,45250,45250,45250,45250,0
20240102,211700,10214039650,45250,45250,45250,45250,0
20240102,211600,10214039650,45250,45250,45250,45250,0
20240102,211500,10214039650,45250,45250,45250,45250,0
20240102,211400,10214039650,45250,45250,45250,45250,0
20240102,211300,10214039650,45250,45250,45250,45250,0
20240102,211200,10214039650,45250,45250,45250,45250,0
20240102,211100,10214039650,45250,45250,45250,45250,0
20240102,211000,10214039650,45250,45250,45250,45250,0
20240102,210900,10214039650,45250,45250,45250,45250,0
20240102,210800,10214039650,45250,45250,45250,45250,0
20240102,210700,10214039650,45250,45250,45250,45250,0
20240102,210600,10214039650,45250,45250,45250,45250,0
20240102,210500,10214039650,45250,45250,45250,45250,0
20240102,210400,10214039650,45250,45250,45250,45250,0
20240102,210300,10214039650,45250,45250,45250,45250,0
20240102,210200,10214039650,45250,45250,45250,45250,0
20240102,210100,10214039650,45250,45250,45250,45250,0
20240102,210000,10214039650,45250,45250,45250,45250,0
20240102,205900,10214039650,45250,45250,45250,45250,0
20240102,205800,10214039650,45250,45250,45250,45250,0
20240102,205700,10214039650,45250,45250,45250,45250,0
20240102,205600,10214039650,45250,45250,45250,45250,0
20240102,205500,10214039650,45250,45250,45250,45250,0
20240102,205400,10214039650,45250,45250,45250,45250,0
20240102,205300,10214039650,45250,45250,45250,45250,0
20240102,205200,10214039650,45250,45250,45250,45250,0
20240102,205100,10214039650,45250,45250,45250,45250,0
20240102,205000,10214039650,45250,45250,45250,45250,4548
20240102,204900,10214039650,45250,45250,45250,45250,0
20240102,204800,10214039650,45250,45250,45250,45250,0
20240102,204700,10214039650,45250,45250,45250,45250,0
20240102,204600,10214039650,45250,45250,45250,45250,0
20240102,204500,10214039650,45250,45250,45250,45250,0
20240102,204400,10214039650,45250,45250,45250,45250,0
20240102,204300,10214039650,45250,45250,45250,45250,0
20240102,204200,10214039650,45250,45250,45250,45250,0
20240102,204100,10214039650,45250,45250,45250,45250,0
20240102,204000,10214039650,45250,45250,45250,45250,0
20240102,203900,10214039650,45250,45250,45250,45250,0
20240102,203800,10214039650,45250,45250,45250,45250,0
20240102,203700,10214039650,45250,45250,45250,45250,0
20240102,203600,10214039650,45250,45250,45250,45250,0
20240102,203500,10214039650,45250,45250,45250,45250,0
20240102,203400,10214039650,45250,45250,45250,45250,0
20240102,203300,10214039650,45250,45250,45250,45250,0
20240102,203200,10214039650,45250,45250,45250,45250,0
20240102,203100,10214039650,45250,45250,45250,45250,0
20240102,203000,10214039650,45250,45250,45250,45250,0
20240102,202900,10214039650,45250,45250,45250,45250,0
20240102,202800,10214039650,45250,45250,45250,45250,0
20240102,202700,10214039650,45250,45250,45250,45250,0
20240102,202600,10214039650,45250,45250,45250,45250,0
20240102,202500,10214039650,45250,45250,45250,45250,0
20240102,202400,10214039650,45250,45250,45250,45250,0
20240102,202300,10214039650,45250,45250,45250,45250,0
20240102,202200,10214039650,45250,45250,45250,45250,0
20240102,202100,10214039650,45250,45250,45250,45250,0
20240102,202000,10214039650,45250,45250,45250,45250,4548
20240102,201900,10214039650,45250,45250,45250,45250,0
20240102,201800,10214039650,45250,45250,45250,45250,0
20240102,201700,10214039650,45250,45250,45250,45250,0
20240102,201600,10214039650,45250,45250,45250,45250,0
20240102,201500,10214039650,45250,45250,45250,45250,0
20240102,201400,10214039650,45250,45250,45250,45250,0
20240102,201300,10214039650,45250,45250,45250,45250,0
20240102,201200,10214039650,45250,45250,45250,45250,0
20240102,201100,10214039650,45250,45250,45250,45250,0
20240102,201000,10214039650,45250,45250,45250,45250,0
20240102,200900,10214039650,45250,45250,45250,45250,0
20240102,200800,10214039650,45250,45250,45250,45250,0
20240102,200700,10214039650,45250,45250,45250,45250,0
20240102,200600,10214039650,45250,45250,45250,45250,0
20240102,200500,10214039650,45250,45250,45250,45250,0
20240102,200400,10214039650,45250,45250,45250,45250,0
20240102,200300,10214039650,45250,45250,45250,45250,0
20240102,200200,10214039650,45250,45250,45250,45250,0
20240102,200100,10214039650,45250,45250,45250,45250,0
20240102,200000,10214039650,45250,45250,45250,45250,0
20240102,195900,10214039650,45250,45250,45250,45250,0
20240102,195800,10214039650,45250,45250,45250,45250,0
20240102,195700,10214039650,45250,45250,45250,45250,0
20240102,195600,10214039650,45250,45250,45250,45250,0
20240102,195500,10214039650,45250,45250,45250,45250,0
20240102,195400,10214039650,45250,45250,45250,45250,0
20240102,195300,10214039650,45250,45250,45250,45250,0
20240102,195200,10214039650,45250,45250,45250,45250,0
20240102,195100,10214039650,45250,45250,45250,45250,0
20240102,195000,10214039650,45250,45250,45250,45250,4548
20240102,194900,10214039650,45250,45250,45250,45250,0
20240102,194800,10214039650,45250,45250,45250,45250,0
20240102,194700,10214039650,45250,45250,45250,45250,0
20240102,194600,10214039650,45250,45250,45250,45250,0
20240102,194500,10214039650,45250,45250,45250,45250,0
20240102,194400,10214039650,45250,45250,45250,45250,0
20240102,194300,10214039650,45250,45250,45250,45250,0
20240102,194200,10214039650,45250,45250,45250,45250,0
20240102,194100,10214039650,45250,45250,45250,45250,0
20240102,194000,10214039650,45250,45250,45250,45250,0
20240102,193900,10214039650,45250,45250,45250,45250,0
20240102,193800,10214039650,45250,45250,45250,45250,0
20240102,193700,10214039650,45250,45250,45250,45250,0
20240102,193600,10214039650,45250,45250,45250,45250,0
20240102,193500,10214039650,45250,45250,45250,45250,0
20240102,193400,10214039650,45250,45250,45250,45250,0
20240102,193300,10214039650,45250,45250,45250,45250,0
20240102,193200,10214039650,45250,45250,45250,45250,0
20240102,193100,10214039650,45250,45250,45250,45250,0
20240102,193000,10214039650,45250,45250,45250,45250,0
20240102,192900,10214039650,45250,45250,45250,45250,0
20240102,192800,10214039650,45250,45250,45250,45250,0
20240102,192700,10214039650,45250,45250,45250,45250,0
20240102,192600,10214039650,45250,45250,45250,45250,0
20240102,192500,10214039650,45250,45250,45250,45250,0
20240102,192400,10214039650,45250,45250,45250,45250,0
20240102,192300,10214039650,45250,45250,45250,45250,0
20240102,192200,10214039650,45250,45250,45250,45250,0
20240102,192100,10214039650,45250,45250,45250,45250,0
20240102,192000,10214039650,45250,45250,45250,45250,4548
20240102,191900,10214039650,45250,45250,45250,45250,0
20240102,191800,10214039650,45250,45250,45250,45250,0
20240102,191700,10214039650,45250,45250,45250,45250,0
20240102,191600,10214039650,45250,45250,45250,45250,0
20240102,191500,10214039650,45250,45250,45250,45250,0
20240102,191400,10214039650,45250,45250,45250,45250,0
20240102,191300,10214039650,45250,45250,45250,45250,0
20240102,191200,10214039650,45250,45250,45250,45250,0
20240102,191100,10214039650,45250,45250,45250,45250,0
20240102,191000,10214039650,45250,45250,45250,45250,0
20240102,190900,10214039650,45250,45250,45250,45250,0
20240102,190800,10214039650,45250,45250,45250,45250,0
20240102,190700,10214039650,45250,45250,45250,45250,0
20240102,190600,10214039650,45250,45250,45250,45250,0
20240102,190500,10214039650,45250,45250,45250,45250,0
20240102,190400,10214039650,45250,45250,45250,45250,0
20240102,190300,10214039650,45250,45250,45250,45250,0
20240102,190200,10214039650,45250,45250,45250,45250,0
20240102,190100,10214039650,45250,45250,45250,45250,0
20240102,190000,10214039650,45250,45250,45250,45250,0
20240102,185900,10214039650,45250,45250,45250,45250,0
20240102,185800,10214039650,45250,45250,45250,45250,0
20240102,185700,10214039650,45250,45250,45250,45250,0
20240102,185600,10214039650,45250,45250,45250,45250,0
20240102,185500,10214039650,45250,45250,45250,45250,0
20240102,185400,10214039650,45250,45250,45250,45250,0
20240102,185300,10214039650,45250,45250,45250,45250,0
20240102,185200,10214039650,45250,45250,45250,45250,0
20240102,185100,10214039650,45250,45250,45250,45250,0
20240102,185000,10214039650,45250,45250,45250,45250,4548
20240102,184900,10214039650,45250,45250,45250,45250,0
20240102,184800,10214039650,45250,45250,45250,45250,0
20240102,184700,10214039650,45250,45250,45250,45250,0
20240102,184600,10214039650,45250,45250,45250,45250,0
20240102,184500,10214039650,45250,45250,45250,45250,0
20240102,184400,10214039650,45250,45250,45250,45250,0
20240102,184300,10214039650,45250,45250,45250,45250,0
20240102,184200,10214039650,45250,45250,45250,45250,0
20240102,184100,10214039650,45250,45250,45250,45250,0
20240102,184000,10214039650,45250,45250,45250,45250,0
20240102,183900,10214039650,45250,45250,45250,45250,0
20240102,183800,10214039650,45250,45250,45250,45250,0
20240102,183700,10214039650,45250,45250,45250,45250,0
20240102,183600,10214039650,45250,45250,45250,45250,0
20240102,183500,10214039650,45250,45250,45250,45250,0
20240102,183400,10214039650,45250,45250,45250,45250,0
20240102,183300,10214039650,45250,45250,45250,45250,0
20240102,183200,10214039650,45250,45250,45250,45250,0
20240102,183100,10214039650,45250,45250,45250,45250,0
20240102,183000,10214039650,45250,45250,45250,45250,0
20240102,182900,10214039650,45250,45250,45250,45250,0
20240102,182800,10214039650,45250,45250,45250,45250,0
20240102,182700,10214039650,45250,45250,45250,45250,0
20240102,182600,10214039650,45250,45250,45250,45250,0
20240102,182500,10214039650,45250,45250,45250,45250,0
20240102,182400,10214039650,45250,45250,45250,45250,0
20240102,182300,10214039650,45250,45250,45250,45250,0
20240102,182200,10214039650,45250,45250,45250,45250,0
20240102,182100,10214039650,45250,45250,45250,45250,0
20240102,182000,10214039650,45250,45250,45250,45250,4548
20240102,181900,10214039650,45250,45250,45250,45250,0
20240102,181800,10214039650,45250,45250,45250,45250,0
20240102,181700,10214039650,45250,45250,45250,45250,0
20240102,181600,10214039650,45250,45250,45250,45250,0
20240102,181500,10214039650,45250,45250,45250,45250,0
20240102,181400,10214039650,45250,45250,45250,45250,0
20240102,181300,10214039650,45250,45250,45250,45250,0
20240102,181200,10214039650,45250,45250,45250,45250,0
20240102,181100,10214039650,45250,45250,45250,45250,0
20240102,181000,10214039650,45250,45250,45250,45250,0
20240102,180900,10214039650,45250,45250,45250,45250,0
20240102,180800,10214039650,45250,45250,45250,45250,0
20240102,180700,10214039650,45250,45250,45250,45250,0
20240102,180600,10214039650,45250,45250,45250,45250,0
20240102,180500,10214039650,45250,45250,45250,45250,0
20240102,180400,10214039650,45250,45250,45250,45250,0
20240102,180300,10214039650,45250,45250,45250,45250,0
20240102,180200,10214039650,45250,45250,45250,45250,0
20240102,180100,10214039650,45250,45250,45250,45250,0
20240102,180000,10214039650,45250,45250,45250,45250,0
20240102,175900,10214039650,45250,45250,45250,45250,0
20240102,175800,10214039650,45250,45250,45250,45250,0
20240102,175700,10214039650,45250,45250,45250,45250,0
20240102,175600,10214039650,45250,45250,45250,45250,0
20240102,175500,10214039650,45250,45250,45250,45250,0
20240102,175400,10214039650,45250,45250,45250,45250,0
20240102,175300,10214039650,45250,45250,45250,45250,0
20240102,175200,10214039650,45250,45250,45250,45250,0
20240102,175100,10214039650,45250,45250,45250,45250,0
20240102,175000,10214039650,45250,45250,45250,45250,4548
20240102,174900,10214039650,45250,45250,45250,45250,0
20240102,174800,10214039650,45250,45250,45250,45250,0
20240102,174700,10214039650,45250,45250,45250,45250,0
20240102,174600,10214039650,45250,45250,45250,45250,0
20240102,174500,10214039650,45250,45250,45250,45250,0
20240102,174400,10214039650,45250,45250,45250,45250,0
20240102,174300,10214039650,45250,45250,45250,45250,0
20240102,174200,10214039650,45250,45250,45250,45250,0
20240102,174100,10214039650,45250,45250,45250,45250,0
20240102,174000,10214039650,45250,45250,45250,45250,0
20240102,173900,10214039650,45250,45250,45250,45250,0
20240102,173800,10214039650,45250,45250,45250,45250,0
20240102,173700,10214039650,45250,45250,45250,45250,0
20240102,173600,10214039650,45250,45250,45250,45250,0
20240102,173500,10214039650,45250,45250,45250,45250,0
20240102,173400,10214039650,45250,45250,45250,45250,0
20240102,173300,10214039650,45250,45250,45250,45250,0
20240102,173200,10214039650,45250,45250,45250,45250,0
20240102,173100,10214039650,45250,45250,45250,45250,0
20240102,173000,10214039650,45250,45250,45250,45250,0
20240102,172900,10214039650,45250,45250,45250,45250,0
20240102,172800,10214039650,45250,45250,45250,45250,0
20240102,172700,10214039650,45250,45250,45250,45250,0
20240102,172600,10214039650,45250,45250,45250,45250,0
20240102,172500,10214039650,45250,45250,45250,45250,0
20240102,172400,10214039650,45250,45250,45250,45250,0
20240102,172300,10214039650,45250,45250,45250,45250,0
20240102,172200,10214039650,45250,45250,45250,45250,0
20240102,172100,10214039650,45250,45250,45250,45250,0
20240102,172000,10214039650,45250,45250,45250,45250,4548
20240102,171900,10214039650,45250,45250,45250,45250,0
20240102,171800,10214039650,45250,45250,45250,45250,0
20240102,171700,10214039650,45250,45250,45250,45250,0
20240102,171600,10214039650,45250,45250,45250,45250,0
20240102,171500,10214039650,45250,45250,45250,45250,0
20240102,171400,10214039650,45250,45250,45250,45250,0
20240102,171300,10214039650,45250,45250,45250,45250,0
20240102,171200,10214039650,45250,45250,45250,45250,0
20240102,171100,10214039650,45250,45250,45250,45250,0
20240102,171000,10214039650,45250,45250,45250,45250,0
20240102,170900,10214039650,45250,45250,45250,45250,0
20240102,170800,10214039650,45250,45250,45250,45250,0
20240102,170700,10214039650,45250,45250,45250,45250,0
20240102,170600,10214039650,45250,45250,45250,45250,0
20240102,170500,10214039650,45250,45250,45250,45250,0
20240102,170400,10214039650,45250,45250,45250,45250,0
20240102,170300,10214039650,45250,45250,45250,45250,0
20240102,170200,10214039650,45250,45250,45250,45250,0
20240102,170100,10214039650,45250,45250,45250,45250,0
20240102,170000,10214039650,45250,45250,45250,45250,0
20240102,165900,10214039650,45250,45250,45250,45250,0
20240102,165800,10214039650,45250,45250,45250,45250,0
20240102,165700,10214039650,45250,45250,45250,45250,0
20240102,165600,10214039650,45250,45250,45250,45250,0
20240102,165500,10214039650,45250,45250,45250,45250,0
20240102,165400,10214039650,45250,45250,45250,45250,0
20240102,165300,10214039650,45250,45250,45250,45250,0
20240102,165200,10214039650,45250,45250,45250,45250,0
20240102,165100,10214039650,45250,45250,45250,45250,0
20240102,165000,10214039650,45250,45250,45250,45250,4548
20240102,164900,10214039650,45250,45250,45250,45250,0
20240102,164800,10214039650,45250,45250,45250,45250,0
20240102,164700,10214039650,45250,45250,45250,45250,0
20240102,164600,10214039650,45250,45250,45250,45250,0
20240102,164500,10214039650,45250,45250,45250,45250,0
20240102,164400,10214039650,45250,45250,45250,45250,0
20240102,164300,10214039650,45250,45250,45250,45250,0
20240102,164200,10214039650,45250,45250,45250,45250,0
20240102,164100,10214039650,45250,45250,45250,45250,0
20240102,164000,10214039650,45250,45250,45250,45250,0
20240102,163900,10214039650,45250,45250,45250,45250,0
20240102,163800,10214039650,45250,45250,45250,45250,0
20240102,163700,10214039650,45250,45250,45250,45250,0
20240102,163600,10214039650,45250,45250,45250,45250,0
20240102,163500,10214039650,45250,45250,45250,45250,0
20240102,163400,10214039650,45250,45250,45250,45250,0
20240102,163300,10214039650,45250,45250,45250,45250,0
20240102,163200,10214039650,45250,45250,45250,45250,0
20240102,163100,10214039650,45250,45250,45250,45250,0
20240102,163000,10214039650,45250,45250,45250,45250,0
20240102,162900,10214039650,45250,45250,45250,45250,0
20240102,162800,10214039650,45250,45250,45250,45250,0
20240102,162700,10214039650,45250,45250,45250,45250,0
20240102,162600,10214039650,45250,45250,45250,45250,0
20240102,162500,10214039650,45250,45250,45250,45250,0
20240102,162400,10214039650,45250,45250,45250,45250,0
20240102,162300,10214039650,45250,45250,45250,45250,0
20240102,162200,10214039650,45250,45250,45250,45250,0
20240102,162100,10214039650,45250,45250,45250,45250,0
20240102,162000,10214039650,45250,45250,45250,45250,4548
20240102,161900,10214039650,45250,45250,45250,45250,0
20240102,161800,10214039650,45250,45250,45250,45250,0
20240102,161700,10214039650,45250,45250,45250,45250,0
20240102,161600,10214039650,45250,45250,45250,45250,0
20240102,161500,10214039650,45250,45250,45250,45250,0
20240102,161400,10214039650,45250,45250,45250,45250,0
20240102,161300,10214039650,45250,45250,45250,45250,0
20240102,161200,10214039650,45250,45250,45250,45250,0
20240102,161100,10214039650,45250,45250,45250,45250,0
20240102,161000,10214039650,45250,45250,45250,45250,0
20240102,160900,10214039650,45250,45250,45250,45250,0
20240102,160800,10214039650,45250,45250,45250,45250,0
20240102,160700,10214039650,45250,45250,45250,45250,0
20240102,160600,10214039650,45250,45250,45250,45250,0
20240102,160500,10214039650,45250,45250,45250,45250,0
20240102,160400,10214039650,45250,45250,45250,45250,0
20240102,160300,10214039650,45250,45250,45250,45250,0
20240102,160200,10214039650,45250,45250,45250,45250,0
20240102,160100,10214039650,45250,45250,45250,45250,0
20240102,160000,10214039650,45250,45250,45250,45250,0
20240102,155900,10214039650,45250,45250,45250,45250,0
20240102,155800,10214039650,45250,45250,45250,45250,0
20240102,155700,10214039650,45250,45250,45250,45250,0
20240102,155600,10214039650,45250,45250,45250,45250,0
20240102,155500,10214039650,45250,45250,45250,45250,0
20240102,155400,10214039650,45250,45250,45250,45250,0
20240102,155300,10214039650,45250,45250,45250,45250,0
20240102,155200,10214039650,45250,45250,45250,45250,0
20240102,155100,10214039650,45250,45250,45250,45250,0
20240102,155000,10214039650,45250,45250,45250,45250,4548
20240102,154900,10214039650,45250,45250,45250,45250,0
20240102,154800,10214039650,45250,45250,45250,45250,0
20240102,154700,10214039650,45250,45250,45250,45250,0
20240102,154600,10214039650,45250,45250,45250,45250,0
20240102,154500,10214039650,45250,45250,45250,45250,0
20240102,154400,10214039650,45250,45250,45250,45250,0
20240102,154300,10214039650,45250,45250,45250,45250,0
20240102,154200,10214039650,45250,45250,45250,45250,0
20240102,154100,10214039650,45250,45250,45250,45250,0
20240102,154000,10214039650,45250,45250,45250,45250,0
20240102,153900,10214039650,45250,45250,45250,45250,0
20240102,153800,10214039650,45250,45250,45250,45250,0
20240102,153700,10214039650,45250,45250,45250,45250,0
20240102,153600,10214039650,45250,45250,45250,45250,0
20240102,153500,10214039650,45250,45250,45250,45250,0
20240102,153400,10214039650,45250,45250,45250,45250,0
20240102,153300,10214039650,45250,45250,45250,45250,0
20240102,153200,10214039650,45250,45250,45250,45250,0
20240102,153100,10214039650,45250,45250,45250,45250,0
20240102,153000,10214039650,45250,45250,45250,45250,4548
20240102,152900,10008242650,45150,45150,45150,45150,0
20240102,152800,10008242650,45150,45150,45150,45150,0
20240102,152700,10008242650,45150,45150,45150,45150,0
20240102,152600,10008242650,45150,45150,45150,45150,0
20240102,152500,10008242650,45150,45150,45150,45150,0
20240102,152400,10008242650,45150,45150,45150,45150,0
20240102,152300,10008242650,45150,45150,45150,45150,0
20240102,152200,10008242650,45150,45150,45150,45150,0
20240102,152100,10008242650,45150,45150,45150,45150,0
20240102,152000,10008242650,45150,45150,45150,45150,0
20240102,151900,10008242650,45150,45050,45150,45000,519
20240102,151800,9984833700,44950,44950,45000,44900,1066
20240102,151700,9936925700,44950,44950,44950,44900,149
20240102,151600,9930229150,44900,44950,44950,44850,1790
20240102,151500,9849882850,44900,44950,44950,44900,77
20240102,151400,9846422300,44950,44900,44950,44900,84
20240102,151300,9842648550,44900,44900,44950,44900,301
20240102,151200,9829130000,44900,44900,44950,44900,100
20240102,151100,9824637450,44950,44950,44950,44900,499
20240102,151000,9802230600,44950,44900,44950,44900,36
20240102,150900,9800613100,44900,44900,44950,44900,194
20240102,150800,9791893800,44900,44900,44950,44850,181
20240102,150700,9783766650,44850,44800,44900,44800,199
20240102,150600,9774841500,44850,44850,44850,44800,255
20240102,150500,9763406700,44850,44850,44900,44800,243
20240102,150400,9752503450,44850,44950,44950,44850,186
20240102,150300,9744155600,44950,44800,44950,44750,396
20240102,150200,9726407000,44800,44750,44850,44750,302
20240102,150100,9712888950,44800,44750,44850,44700,3382
20240102,150000,9561395100,44750,44750,44800,44700,3778
20240102,145900,9392454100,44750,44750,44800,44750,81
20240102,145800,9388826950,44750,44850,44850,44750,1459
20240102,145700,9323521350,44800,44800,44850,44800,610
20240102,145600,9296193050,44800,44750,44850,44750,113
20240102,145500,9291130350,44800,44800,44800,44750,448
20240102,145400,9271076100,44850,44850,44850,44800,1621
20240102,145300,9198453750,44800,44900,44900,44800,241
20240102,145200,9187648450,44850,44850,44900,44800,1667
20240102,145100,9112890000,44900,44900,44900,44850,870
20240102,145000,9073869650,44850,44900,44900,44850,461
20240102,144900,9053189150,44900,44850,44900,44850,140
20240102,144800,9046905800,44900,44850,44900,44850,380
20240102,144700,9029857800,44850,44950,44950,44850,358
20240102,144600,9013781550,45000,44900,45000,44900,546
20240102,144500,8989265400,44950,44950,45000,44900,273
20240102,144400,8976993750,44950,44900,44950,44900,779
20240102,144300,8942013400,44900,44950,44950,44900,491
20240102,144200,8919966150,44900,44900,44950,44900,78
20240102,144100,8916463350,44950,44900,44950,44900,339
20240102,144000,8901239900,44950,44950,45000,44950,1191
20240102,143900,8847700000,44950,45000,45000,44950,102
20240102,143800,8843110750,45000,45000,45050,45000,159
20240102,143700,8835953800,45000,45000,45050,45000,710
20240102,143600,8804001700,45050,45050,45050,45000,174
20240102,143500,8796163600,45050,45000,45050,45000,68
20240102,143400,8793100900,45000,45050,45100,45000,1112
20240102,143300,8743048000,45100,45150,45250,45050,1673
20240102,143200,8667509350,45150,45150,45200,45100,250
20240102,143100,8656223400,45100,45100,45150,45100,74
20240102,143000,8652883750,45100,45150,45150,45050,646
20240102,142900,8623775850,45100,45100,45100,45000,444
20240102,142800,8603772050,45050,45050,45150,45000,266
20240102,142700,8591791150,45050,45050,45150,45000,915
20240102,142600,8550556700,45050,45200,45200,45050,137
20240102,142500,8544373400,45150,45150,45200,45050,478
20240102,142400,8522804350,45150,45200,45200,45100,179
20240102,142300,8514724550,45200,45250,45250,45150,524
20240102,142200,8491053500,45200,45150,45250,45150,868
20240102,142100,8451833900,45200,45050,45200,45050,568
20240102,142000,8426227200,45050,44950,45050,44950,617
20240102,141900,8398441750,45000,44900,45000,44900,1289
20240102,141800,8340533900,44950,44900,44950,44850,299
20240102,141700,8327108300,44900,44850,44900,44850,285
20240102,141600,8314313400,44850,44900,44950,44850,669
20240102,141500,8284281150,44950,44900,44950,44850,381
20240102,141400,8267187250,44850,44950,44950,44850,221
20240102,141300,8257255800,44950,44850,44950,44800,759
20240102,141200,8223211050,44850,44800,45000,44800,744
20240102,141100,8189789150,44800,44750,44800,44750,857
20240102,141000,8151435800,44700,44850,44850,44700,1395
20240102,140900,8089017700,44800,44850,44850,44800,563
20240102,140800,8063793300,44850,44800,44850,44750,546
20240102,140700,8039332550,44800,44800,44800,44750,775
20240102,140600,8004644650,44800,44850,44850,44800,314
20240102,140500,7990575050,44850,44900,44950,44850,105
20240102,140400,7985860400,44950,44950,45000,44800,375
20240102,140300,7969025550,44950,44850,44950,44850,428
20240102,140200,7949808950,44850,44850,45000,44850,557
20240102,140100,7924795200,44750,44750,44850,44700,1158
20240102,140000,7872955750,44700,44700,44800,44700,569
20240102,135900,7847510200,44700,44850,44850,44700,932
20240102,135800,7805804250,44850,44800,44850,44750,778
20240102,135700,7770977200,44800,44850,44850,44750,705
20240102,135600,7739399400,44800,44850,44900,44800,3040
20240102,135500,7603200050,44800,44850,44900,44800,605
20240102,135400,7576079600,44850,44900,44900,44850,314
20240102,135300,7561995150,44900,44900,44900,44850,155
20240102,135200,7555036650,44950,44950,44950,44800,805
20240102,135100,7518917700,44950,44900,45000,44850,322
20240102,135000,7504446850,44900,44800,44950,44800,517
20240102,134900,7481272350,44800,44800,44850,44800,449
20240102,134800,7461155700,44850,44750,44850,44750,422
20240102,134700,7442249850,44750,44850,44850,44750,195
20240102,134600,7433514050,44800,44800,44850,44750,717
20240102,134500,7401407600,44800,44900,44900,44800,453
20240102,134400,7381108200,44900,44800,44900,44800,150
20240102,134300,7374378500,44800,44800,44850,44750,757
20240102,134200,7340453700,44850,44900,44900,44800,216
20240102,134100,7330765250,44900,44900,44950,44900,86
20240102,134000,7326903400,44950,45000,45000,44800,517
20240102,133900,7303721850,44950,44850,45000,44800,770
20240102,133800,7269186200,44900,44950,44950,44900,361
20240102,133700,7252968850,44950,44900,45000,44850,176
20240102,133600,7245054900,44900,44950,44950,44850,1215
20240102,133500,7190542750,44950,44950,44950,44850,526
20240102,133400,7166931050,44900,44900,44950,44900,268
20240102,133300,7154897450,44900,44950,45000,44900,170
20240102,133200,7147255400,44950,44950,45000,44900,564
20240102,133100,7121908500,45000,44950,45050,44900,62
20240102,133000,7119120200,44900,44900,44950,44850,546
20240102,132900,7094604800,44850,44850,44900,44850,42
20240102,132800,7092719800,44900,44750,44900,44750,950
20240102,132700,7050203750,44750,44850,44900,44750,2126
20240102,132600,6954981550,44800,44800,44850,44800,300
20240102,132500,6941541150,44800,44800,44850,44750,1185
20240102,132400,6888452400,44850,44900,44900,44800,1096
20240102,132300,6839299750,44850,44950,44950,44850,1215
20240102,132200,6784759500,44900,44950,45000,44900,1698
20240102,132100,6708433600,45000,45000,45050,45000,1822
20240102,132000,6626443450,45050,45050,45050,45000,215
20240102,131900,6616760800,45050,45050,45050,45000,454
20240102,131800,6596322050,45050,45050,45100,45000,880
20240102,131700,6556673650,45050,45050,45100,45050,290
20240102,131600,6543608500,45050,45050,45100,45000,382
20240102,131500,6526408400,45050,45050,45100,45050,307
20240102,131400,6512577450,45050,45150,45150,45050,1349
20240102,131300,6451802600,45200,45050,45200,45050,903
20240102,131200,6411118500,45000,45000,45100,45000,934
20240102,131100,6369054900,45000,45150,45150,45000,652
20240102,131000,6339697900,45100,45100,45200,45050,405
20240102,130900,6321440250,45050,45150,45150,45050,347
20240102,130800,6305802150,45100,45100,45100,45050,846
20240102,130700,6267666650,45100,45100,45150,45100,287
20240102,130600,6254722550,45100,45050,45150,45050,1395
20240102,130500,6191876400,45050,45150,45150,45050,815
20240102,130400,6155145900,45150,45150,45200,45100,1020
20240102,130300,6109134950,45150,45150,45200,45150,317
20240102,130200,6094820350,45150,45200,45200,45150,66
20240102,130100,6091840400,45200,45200,45200,45100,112
20240102,130000,6086783100,45150,45200,45250,45150,822
20240102,125900,6049649700,45250,45250,45250,45200,40
20240102,125800,6047840950,45250,45250,45250,45200,695
20240102,125700,6016423950,45250,45250,45300,45200,453
20240102,125600,5995925250,45250,45300,45300,45250,125
20240102,125500,5990268200,45250,45250,45300,45250,106
20240102,125400,5985471100,45250,45300,45300,45250,48
20240102,125300,5983298300,45250,45300,45300,45250,559
20240102,125200,5957994700,45300,45300,45300,45250,322
20240102,125100,5943423700,45300,45300,45350,45250,804
20240102,125000,5907002700,45350,45300,45400,45300,408
20240102,124900,5888518800,45350,45350,45350,45300,74
20240102,124800,5885163900,45350,45350,45400,45300,418
20240102,124700,5866216550,45350,45400,45400,45350,493
20240102,124600,5843858450,45400,45400,45400,45350,366
20240102,124500,5827258200,45350,45350,45400,45350,265
20240102,124400,5815239900,45350,45400,45400,45350,178
20240102,124300,5807167050,45400,45400,45450,45400,611
20240102,124200,5779427600,45450,45400,45450,45400,116
20240102,124100,5774160000,45450,45400,45450,45350,104
20240102,124000,5769438050,45400,45400,45400,45350,684
20240102,123900,5738395350,45450,45450,45450,45400,81
20240102,123800,5734716900,45450,45450,45450,45400,51
20240102,123700,5732399500,45450,45450,45500,45400,45
20240102,123600,5730354250,45400,45550,45550,45400,839
20240102,123500,5692236700,45500,45450,45550,45450,201
20240102,123400,5683100150,45550,45450,45600,45450,580
20240102,123300,5656730000,45450,45550,45600,45400,402
20240102,123200,5638456600,45550,45450,45550,45450,38
20240102,123100,5636728250,45500,45400,45500,45400,27
20240102,123000,5635501300,45400,45400,45450,45400,438
20240102,122900,5615615700,45450,45400,45500,45400,53
20240102,122800,5613206350,45450,45500,45500,45400,476
20240102,122700,5591572250,45450,45450,45500,45450,210
20240102,122600,5582027100,45400,45450,45500,45400,372
20240102,122500,5565119500,45500,45450,45500,45450,37
20240102,122400,5563437050,45450,45500,45600,45450,223
20240102,122300,5553298450,45450,45400,45650,45400,354
20240102,122200,5537216700,45400,45500,45600,45400,485
20240102,122100,5515164550,45500,45450,45500,45450,70
20240102,122000,5511980300,45450,45450,45450,45400,159
20240102,121900,5504754900,45450,45500,45500,45400,1070
20240102,121800,5456147750,45500,45500,45500,45450,89
20240102,121700,5452098900,45500,45550,45550,45500,286
20240102,121600,5439085500,45600,45600,45600,45500,562
20240102,121500,5413492050,45600,45600,45600,45550,38
20240102,121400,5411760450,45550,45600,45600,45550,29
20240102,121300,5410439150,45650,45550,45650,45550,25
20240102,121200,5409299750,45550,45550,45600,45500,505
20240102,121100,5386304900,45550,45500,45550,45500,91
20240102,121000,5382161200,45500,45550,45550,45500,340
20240102,120900,5366680450,45500,45600,45600,45500,608
20240102,120800,5338986600,45650,45700,45700,45600,42
20240102,120700,5337069800,45700,45650,45700,45650,45
20240102,120600,5335013900,45700,45650,45700,45550,257
20240102,120500,5323302450,45600,45700,45750,45600,204
20240102,120400,5313979000,45700,45750,45800,45550,455
20240102,120300,5293212250,45750,45700,45750,45600,299
20240102,120200,5279557900,45700,45750,45800,45700,644
20240102,120100,5250119650,45750,45850,45850,45750,246
20240102,120000,5238859750,45800,45750,45850,45700,26
20240102,115900,5237670050,45800,45650,45800,45650,288
20240102,115800,5224521750,45700,45800,45800,45650,482
20240102,115700,5202498200,45800,45800,45800,45650,178
20240102,115600,5194351100,45800,45650,45800,45650,164
20240102,115500,5186862050,45700,45750,45750,45700,891
20240102,115400,5146135900,45750,45750,45800,45750,79
20240102,115300,5142518950,45800,45850,45850,45750,28
20240102,115200,5141236800,45850,45800,45850,45700,686
20240102,115100,5109844350,45850,45800,45850,45800,91
20240102,115000,5105672950,45850,45750,45850,45750,255
20240102,114900,5093996550,45800,45750,45800,45700,107
20240102,114800,5089101300,45700,45750,45800,45700,434
20240102,114700,5069247550,45750,45750,45800,45700,279
20240102,114600,5056477600,45700,45700,45750,45700,37
20240102,114500,5054785550,45700,45750,45800,45600,74
20240102,114400,5051401200,45650,45750,45800,45650,719
20240102,114300,5018546250,45800,45800,45800,45750,26
20240102,114200,5017356200,45800,45800,45800,45750,39
20240102,114100,5015570450,45800,45800,45850,45800,407
20240102,114000,4996928750,45850,45800,45850,45800,339
20240102,113900,4981393400,45800,45800,45850,45800,38
20240102,113800,4979652900,45850,45850,45850,45800,633
20240102,113700,4950648900,45850,45850,45850,45800,38
20240102,113600,4948907600,45850,45850,45850,45800,56
20240102,113500,4946340600,45850,45750,45850,45700,2068
20240102,113400,4851727400,45750,45800,45850,45750,339
20240102,113300,4836205400,45800,45700,45800,45650,249
20240102,113200,4824813200,45750,45700,45750,45700,32
20240102,113100,4823349900,45700,45650,45700,45650,227
20240102,113000,4812976800,45700,45750,45750,45700,223
20240102,112900,4802785200,45750,45600,45750,45600,193
20240102,112800,4793968050,45650,45600,45650,45600,345
20240102,112700,4778232650,45600,45600,45650,45600,856
20240102,112600,4739192950,45550,45650,45650,45550,513
20240102,112500,4715814350,45600,45600,45650,45600,61
20240102,112400,4713030600,45650,45650,45650,45550,300
20240102,112300,4699350550,45650,45550,45650,45550,48
20240102,112200,4697161000,45550,45550,45600,45550,86
20240102,112100,4693242450,45600,45500,45600,45500,566
20240102,112000,4667486400,45500,45600,45600,45500,52
20240102,111900,4665117250,45600,45650,45650,45600,23
20240102,111800,4664068100,45600,45500,45600,45450,221
20240102,111700,4654014700,45500,45650,45650,45500,927
20240102,111600,4611827150,45650,45550,45650,45550,219
20240102,111500,4601845550,45550,45550,45550,45500,51
20240102,111400,4599523150,45550,45500,45550,45500,934
20240102,111300,4557025400,45500,45600,45600,45500,160
20240102,111200,4549737650,45600,45550,45600,45500,118
20240102,111100,4544364400,45550,45450,45550,45450,101
20240102,111000,4539768900,45450,45500,45550,45450,416
20240102,110900,4520855750,45550,45550,45600,45500,22
20240102,110800,4519853950,45550,45600,45600,45450,85
20240102,110700,4515983800,45500,45550,45600,45450,611
20240102,110600,4488181850,45550,45600,45600,45450,640
20240102,110500,4459051200,45600,45600,45650,45600,554
20240102,110400,4433784000,45550,45500,45550,45400,489
20240102,110300,4411544400,45450,45450,45600,45400,552
20240102,110200,4386444300,45450,45650,45650,45400,2345
20240102,110100,4279766300,45650,45600,45650,45550,548
20240102,110000,4254798500,45600,45700,45700,45600,1056
20240102,105900,4206625400,45700,45750,45750,45650,1006
20240102,105800,4160672850,45700,45800,45800,45700,433
20240102,105700,4140862450,45800,45800,45850,45750,1192
20240102,105600,4086308350,45800,45800,45900,45750,782
20240102,105500,4050462550,45800,45750,45850,45750,462
20240102,105400,4029308650,45750,45900,45950,45750,6754
20240102,105300,3719778800,45950,45950,46000,45850,848
20240102,105200,3680824300,45950,45900,45950,45900,226
20240102,105100,3670446300,45900,45850,46000,45850,432
20240102,105000,3650617950,45850,45950,45950,45800,427
20240102,104900,3631042550,45950,45800,45950,45750,1041
20240102,104800,3583319700,45850,45750,45850,45750,959
20240102,104700,3539401750,45800,45700,45900,45700,1038
20240102,104600,3491838800,45700,45800,45800,45700,555
20240102,104500,3466445200,45800,45600,45800,45600,1700
20240102,104400,3388792350,45600,45550,45650,45550,183
20240102,104300,3380448250,45600,45650,45650,45550,1002
20240102,104200,3334789950,45600,45800,45850,45600,368
20240102,104100,3317971100,45800,45950,45950,45750,123
20240102,104000,3312336350,45650,46000,46050,45650,587
20240102,103900,3285350000,46050,45700,46200,45600,9110
20240102,103800,2867774700,45700,45550,45700,45450,379
20240102,103700,2850486450,45450,45500,45550,45450,217
20240102,103600,2840612100,45550,45500,45550,45450,447
20240102,103500,2820292800,45450,45650,45650,45400,1737
20240102,103400,2741226050,45600,45600,45650,45500,293
20240102,103300,2727864800,45500,45550,45600,45450,1244
20240102,103200,2671283300,45500,45650,45700,45500,257
20240102,103100,2659574400,45650,45600,45700,45450,1047
20240102,103000,2611822350,45600,45500,45700,45450,1148
20240102,102900,2559554250,45450,45300,45450,45250,968
20240102,102800,2515670600,45350,45350,45350,45300,164
20240102,102700,2508239850,45350,45350,45350,45300,112
20240102,102600,2503164400,45300,45050,45350,45000,1176
20240102,102500,2450118300,45100,45050,45100,45050,210
20240102,102400,2440656350,45050,45100,45100,45050,885
20240102,102300,2400765400,45100,45200,45200,45100,606
20240102,102200,2373399900,45150,45250,45300,45150,628
20240102,102100,2345004400,45200,45150,45200,45100,219
20240102,102000,2335111150,45150,45150,45250,45100,564
20240102,101900,2309646500,45150,45400,45400,45150,613
20240102,101800,2281911650,45450,45450,45450,45350,712
20240102,101700,2249596850,45450,45350,45500,45350,257
20240102,101600,2237916500,45350,45400,45400,45300,418
20240102,101500,2218944900,45200,45200,45400,45100,1183
20240102,101400,2165446400,45200,45550,45550,45200,1325
20240102,101300,2105285700,45550,45700,45750,45550,1783
20240102,101200,2023870000,45650,45750,45800,45650,4096
20240102,101100,1836518800,45750,45700,45750,45550,5867
20240102,101000,1568485100,45750,45500,45750,45400,4325
20240102,100900,1371090850,45350,45200,45500,45150,4222
20240102,100800,1179572300,45200,45300,45450,45100,3291
20240102,100700,1030424200,45300,44850,45350,44850,5314
20240102,100600,790641600,44850,44850,45000,44850,1895
20240102,100500,705509450,44900,44850,45000,44850,2642
20240102,100400,586828700,44850,44400,44850,44150,1968
20240102,100300,499143400,44350,44350,44500,44050,1675
20240102,100200,425029700,44350,43850,44350,43800,679
20240102,100100,395233350,43850,44100,44100,43750,4051
20240102,100000,217555000,44150,44450,44450,44100,4464
Reference in New Issue Copy Permalink