ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/331920/min/candle-20250108.csv

741 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
20250108,211800,1320905180,3775,3775,3775,3775,2212
20250108,211700,1320905180,3775,3775,3775,3775,0
20250108,211600,1320905180,3775,3775,3775,3775,0
20250108,211500,1320905180,3775,3775,3775,3775,0
20250108,211400,1320905180,3775,3775,3775,3775,0
20250108,211300,1320905180,3775,3775,3775,3775,0
20250108,211200,1320905180,3775,3775,3775,3775,0
20250108,211100,1320905180,3775,3775,3775,3775,0
20250108,211000,1320905180,3775,3775,3775,3775,0
20250108,210900,1320905180,3775,3775,3775,3775,0
20250108,210800,1320905180,3775,3775,3775,3775,0
20250108,210700,1320905180,3775,3775,3775,3775,0
20250108,210600,1320905180,3775,3775,3775,3775,0
20250108,210500,1320905180,3775,3775,3775,3775,0
20250108,210400,1320905180,3775,3775,3775,3775,0
20250108,210300,1320905180,3775,3775,3775,3775,0
20250108,210200,1320905180,3775,3775,3775,3775,0
20250108,210100,1320905180,3775,3775,3775,3775,0
20250108,210000,1320905180,3775,3775,3775,3775,0
20250108,205900,1320905180,3775,3775,3775,3775,0
20250108,205800,1320905180,3775,3775,3775,3775,0
20250108,205700,1320905180,3775,3775,3775,3775,0
20250108,205600,1320905180,3775,3775,3775,3775,0
20250108,205500,1320905180,3775,3775,3775,3775,0
20250108,205400,1320905180,3775,3775,3775,3775,0
20250108,205300,1320905180,3775,3775,3775,3775,0
20250108,205200,1320905180,3775,3775,3775,3775,0
20250108,205100,1320905180,3775,3775,3775,3775,0
20250108,205000,1320905180,3775,3775,3775,3775,0
20250108,204900,1320905180,3775,3775,3775,3775,0
20250108,204800,1320905180,3775,3775,3775,3775,2212
20250108,204700,1320905180,3775,3775,3775,3775,0
20250108,204600,1320905180,3775,3775,3775,3775,0
20250108,204500,1320905180,3775,3775,3775,3775,0
20250108,204400,1320905180,3775,3775,3775,3775,0
20250108,204300,1320905180,3775,3775,3775,3775,0
20250108,204200,1320905180,3775,3775,3775,3775,0
20250108,204100,1320905180,3775,3775,3775,3775,0
20250108,204000,1320905180,3775,3775,3775,3775,0
20250108,203900,1320905180,3775,3775,3775,3775,0
20250108,203800,1320905180,3775,3775,3775,3775,0
20250108,203700,1320905180,3775,3775,3775,3775,0
20250108,203600,1320905180,3775,3775,3775,3775,0
20250108,203500,1320905180,3775,3775,3775,3775,0
20250108,203400,1320905180,3775,3775,3775,3775,0
20250108,203300,1320905180,3775,3775,3775,3775,0
20250108,203200,1320905180,3775,3775,3775,3775,0
20250108,203100,1320905180,3775,3775,3775,3775,0
20250108,203000,1320905180,3775,3775,3775,3775,0
20250108,202900,1320905180,3775,3775,3775,3775,0
20250108,202800,1320905180,3775,3775,3775,3775,0
20250108,202700,1320905180,3775,3775,3775,3775,0
20250108,202600,1320905180,3775,3775,3775,3775,0
20250108,202500,1320905180,3775,3775,3775,3775,0
20250108,202400,1320905180,3775,3775,3775,3775,0
20250108,202300,1320905180,3775,3775,3775,3775,0
20250108,202200,1320905180,3775,3775,3775,3775,0
20250108,202100,1320905180,3775,3775,3775,3775,0
20250108,202000,1320905180,3775,3775,3775,3775,0
20250108,201900,1320905180,3775,3775,3775,3775,0
20250108,201800,1320905180,3775,3775,3775,3775,2212
20250108,201700,1320905180,3775,3775,3775,3775,0
20250108,201600,1320905180,3775,3775,3775,3775,0
20250108,201500,1320905180,3775,3775,3775,3775,0
20250108,201400,1320905180,3775,3775,3775,3775,0
20250108,201300,1320905180,3775,3775,3775,3775,0
20250108,201200,1320905180,3775,3775,3775,3775,0
20250108,201100,1320905180,3775,3775,3775,3775,0
20250108,201000,1320905180,3775,3775,3775,3775,0
20250108,200900,1320905180,3775,3775,3775,3775,0
20250108,200800,1320905180,3775,3775,3775,3775,0
20250108,200700,1320905180,3775,3775,3775,3775,0
20250108,200600,1320905180,3775,3775,3775,3775,0
20250108,200500,1320905180,3775,3775,3775,3775,0
20250108,200400,1320905180,3775,3775,3775,3775,0
20250108,200300,1320905180,3775,3775,3775,3775,0
20250108,200200,1320905180,3775,3775,3775,3775,0
20250108,200100,1320905180,3775,3775,3775,3775,0
20250108,200000,1320905180,3775,3775,3775,3775,0
20250108,195900,1320905180,3775,3775,3775,3775,0
20250108,195800,1320905180,3775,3775,3775,3775,0
20250108,195700,1320905180,3775,3775,3775,3775,0
20250108,195600,1320905180,3775,3775,3775,3775,0
20250108,195500,1320905180,3775,3775,3775,3775,0
20250108,195400,1320905180,3775,3775,3775,3775,0
20250108,195300,1320905180,3775,3775,3775,3775,0
20250108,195200,1320905180,3775,3775,3775,3775,0
20250108,195100,1320905180,3775,3775,3775,3775,0
20250108,195000,1320905180,3775,3775,3775,3775,0
20250108,194900,1320905180,3775,3775,3775,3775,0
20250108,194800,1320905180,3775,3775,3775,3775,2212
20250108,194700,1320905180,3775,3775,3775,3775,0
20250108,194600,1320905180,3775,3775,3775,3775,0
20250108,194500,1320905180,3775,3775,3775,3775,0
20250108,194400,1320905180,3775,3775,3775,3775,0
20250108,194300,1320905180,3775,3775,3775,3775,0
20250108,194200,1320905180,3775,3775,3775,3775,0
20250108,194100,1320905180,3775,3775,3775,3775,0
20250108,194000,1320905180,3775,3775,3775,3775,0
20250108,193900,1320905180,3775,3775,3775,3775,0
20250108,193800,1320905180,3775,3775,3775,3775,0
20250108,193700,1320905180,3775,3775,3775,3775,0
20250108,193600,1320905180,3775,3775,3775,3775,0
20250108,193500,1320905180,3775,3775,3775,3775,0
20250108,193400,1320905180,3775,3775,3775,3775,0
20250108,193300,1320905180,3775,3775,3775,3775,0
20250108,193200,1320905180,3775,3775,3775,3775,0
20250108,193100,1320905180,3775,3775,3775,3775,0
20250108,193000,1320905180,3775,3775,3775,3775,0
20250108,192900,1320905180,3775,3775,3775,3775,0
20250108,192800,1320905180,3775,3775,3775,3775,0
20250108,192700,1320905180,3775,3775,3775,3775,0
20250108,192600,1320905180,3775,3775,3775,3775,0
20250108,192500,1320905180,3775,3775,3775,3775,0
20250108,192400,1320905180,3775,3775,3775,3775,0
20250108,192300,1320905180,3775,3775,3775,3775,0
20250108,192200,1320905180,3775,3775,3775,3775,0
20250108,192100,1320905180,3775,3775,3775,3775,0
20250108,192000,1320905180,3775,3775,3775,3775,0
20250108,191900,1320905180,3775,3775,3775,3775,0
20250108,191800,1320905180,3775,3775,3775,3775,2212
20250108,191700,1320905180,3775,3775,3775,3775,0
20250108,191600,1320905180,3775,3775,3775,3775,0
20250108,191500,1320905180,3775,3775,3775,3775,0
20250108,191400,1320905180,3775,3775,3775,3775,0
20250108,191300,1320905180,3775,3775,3775,3775,0
20250108,191200,1320905180,3775,3775,3775,3775,0
20250108,191100,1320905180,3775,3775,3775,3775,0
20250108,191000,1320905180,3775,3775,3775,3775,0
20250108,190900,1320905180,3775,3775,3775,3775,0
20250108,190800,1320905180,3775,3775,3775,3775,0
20250108,190700,1320905180,3775,3775,3775,3775,0
20250108,190600,1320905180,3775,3775,3775,3775,0
20250108,190500,1320905180,3775,3775,3775,3775,0
20250108,190400,1320905180,3775,3775,3775,3775,0
20250108,190300,1320905180,3775,3775,3775,3775,0
20250108,190200,1320905180,3775,3775,3775,3775,0
20250108,190100,1320905180,3775,3775,3775,3775,0
20250108,190000,1320905180,3775,3775,3775,3775,0
20250108,185900,1320905180,3775,3775,3775,3775,0
20250108,185800,1320905180,3775,3775,3775,3775,0
20250108,185700,1320905180,3775,3775,3775,3775,0
20250108,185600,1320905180,3775,3775,3775,3775,0
20250108,185500,1320905180,3775,3775,3775,3775,0
20250108,185400,1320905180,3775,3775,3775,3775,0
20250108,185300,1320905180,3775,3775,3775,3775,0
20250108,185200,1320905180,3775,3775,3775,3775,0
20250108,185100,1320905180,3775,3775,3775,3775,0
20250108,185000,1320905180,3775,3775,3775,3775,0
20250108,184900,1320905180,3775,3775,3775,3775,0
20250108,184800,1320905180,3775,3775,3775,3775,2212
20250108,184700,1320905180,3775,3775,3775,3775,0
20250108,184600,1320905180,3775,3775,3775,3775,0
20250108,184500,1320905180,3775,3775,3775,3775,0
20250108,184400,1320905180,3775,3775,3775,3775,0
20250108,184300,1320905180,3775,3775,3775,3775,0
20250108,184200,1320905180,3775,3775,3775,3775,0
20250108,184100,1320905180,3775,3775,3775,3775,0
20250108,184000,1320905180,3775,3775,3775,3775,0
20250108,183900,1320905180,3775,3775,3775,3775,0
20250108,183800,1320905180,3775,3775,3775,3775,0
20250108,183700,1320905180,3775,3775,3775,3775,0
20250108,183600,1320905180,3775,3775,3775,3775,0
20250108,183500,1320905180,3775,3775,3775,3775,0
20250108,183400,1320905180,3775,3775,3775,3775,0
20250108,183300,1320905180,3775,3775,3775,3775,0
20250108,183200,1320905180,3775,3775,3775,3775,0
20250108,183100,1320905180,3775,3775,3775,3775,0
20250108,183000,1320905180,3775,3775,3775,3775,0
20250108,182900,1320905180,3775,3775,3775,3775,0
20250108,182800,1320905180,3775,3775,3775,3775,0
20250108,182700,1320905180,3775,3775,3775,3775,0
20250108,182600,1320905180,3775,3775,3775,3775,0
20250108,182500,1320905180,3775,3775,3775,3775,0
20250108,182400,1320905180,3775,3775,3775,3775,0
20250108,182300,1320905180,3775,3775,3775,3775,0
20250108,182200,1320905180,3775,3775,3775,3775,0
20250108,182100,1320905180,3775,3775,3775,3775,0
20250108,182000,1320905180,3775,3775,3775,3775,0
20250108,181900,1320905180,3775,3775,3775,3775,0
20250108,181800,1320905180,3775,3775,3775,3775,2212
20250108,181700,1320905180,3775,3775,3775,3775,0
20250108,181600,1320905180,3775,3775,3775,3775,0
20250108,181500,1320905180,3775,3775,3775,3775,0
20250108,181400,1320905180,3775,3775,3775,3775,0
20250108,181300,1320905180,3775,3775,3775,3775,0
20250108,181200,1320905180,3775,3775,3775,3775,0
20250108,181100,1320905180,3775,3775,3775,3775,0
20250108,181000,1320905180,3775,3775,3775,3775,0
20250108,180900,1320905180,3775,3775,3775,3775,0
20250108,180800,1320905180,3775,3775,3775,3775,0
20250108,180700,1320905180,3775,3775,3775,3775,0
20250108,180600,1320905180,3775,3775,3775,3775,0
20250108,180500,1320905180,3775,3775,3775,3775,0
20250108,180400,1320905180,3775,3775,3775,3775,0
20250108,180300,1320905180,3775,3775,3775,3775,0
20250108,180200,1320905180,3775,3775,3775,3775,0
20250108,180100,1320905180,3775,3775,3775,3775,0
20250108,180000,1320905180,3775,3775,3775,3775,0
20250108,175900,1320905180,3775,3775,3775,3775,0
20250108,175800,1320905180,3775,3775,3775,3775,0
20250108,175700,1320905180,3775,3775,3775,3775,0
20250108,175600,1320905180,3775,3775,3775,3775,0
20250108,175500,1320905180,3775,3775,3775,3775,0
20250108,175400,1320905180,3775,3775,3775,3775,0
20250108,175300,1320905180,3775,3775,3775,3775,0
20250108,175200,1320905180,3775,3775,3775,3775,0
20250108,175100,1320905180,3775,3775,3775,3775,0
20250108,175000,1320905180,3775,3775,3775,3775,0
20250108,174900,1320905180,3775,3775,3775,3775,0
20250108,174800,1320905180,3775,3775,3775,3775,2212
20250108,174700,1320905180,3775,3775,3775,3775,0
20250108,174600,1320905180,3775,3775,3775,3775,0
20250108,174500,1320905180,3775,3775,3775,3775,0
20250108,174400,1320905180,3775,3775,3775,3775,0
20250108,174300,1320905180,3775,3775,3775,3775,0
20250108,174200,1320905180,3775,3775,3775,3775,0
20250108,174100,1320905180,3775,3775,3775,3775,0
20250108,174000,1320905180,3775,3775,3775,3775,0
20250108,173900,1320905180,3775,3775,3775,3775,0
20250108,173800,1320905180,3775,3775,3775,3775,0
20250108,173700,1320905180,3775,3775,3775,3775,0
20250108,173600,1320905180,3775,3775,3775,3775,0
20250108,173500,1320905180,3775,3775,3775,3775,0
20250108,173400,1320905180,3775,3775,3775,3775,0
20250108,173300,1320905180,3775,3775,3775,3775,0
20250108,173200,1320905180,3775,3775,3775,3775,0
20250108,173100,1320905180,3775,3775,3775,3775,0
20250108,173000,1320905180,3775,3775,3775,3775,0
20250108,172900,1320905180,3775,3775,3775,3775,0
20250108,172800,1320905180,3775,3775,3775,3775,0
20250108,172700,1320905180,3775,3775,3775,3775,0
20250108,172600,1320905180,3775,3775,3775,3775,0
20250108,172500,1320905180,3775,3775,3775,3775,0
20250108,172400,1320905180,3775,3775,3775,3775,0
20250108,172300,1320905180,3775,3775,3775,3775,0
20250108,172200,1320905180,3775,3775,3775,3775,0
20250108,172100,1320905180,3775,3775,3775,3775,0
20250108,172000,1320905180,3775,3775,3775,3775,0
20250108,171900,1320905180,3775,3775,3775,3775,0
20250108,171800,1320905180,3775,3775,3775,3775,2212
20250108,171700,1320905180,3775,3775,3775,3775,0
20250108,171600,1320905180,3775,3775,3775,3775,0
20250108,171500,1320905180,3775,3775,3775,3775,0
20250108,171400,1320905180,3775,3775,3775,3775,0
20250108,171300,1320905180,3775,3775,3775,3775,0
20250108,171200,1320905180,3775,3775,3775,3775,0
20250108,171100,1320905180,3775,3775,3775,3775,0
20250108,171000,1320905180,3775,3775,3775,3775,0
20250108,170900,1320905180,3775,3775,3775,3775,0
20250108,170800,1320905180,3775,3775,3775,3775,0
20250108,170700,1320905180,3775,3775,3775,3775,0
20250108,170600,1320905180,3775,3775,3775,3775,0
20250108,170500,1320905180,3775,3775,3775,3775,0
20250108,170400,1320905180,3775,3775,3775,3775,0
20250108,170300,1320905180,3775,3775,3775,3775,0
20250108,170200,1320905180,3775,3775,3775,3775,0
20250108,170100,1320905180,3775,3775,3775,3775,0
20250108,170000,1320905180,3775,3775,3775,3775,0
20250108,165900,1320905180,3775,3775,3775,3775,0
20250108,165800,1320905180,3775,3775,3775,3775,0
20250108,165700,1320905180,3775,3775,3775,3775,0
20250108,165600,1320905180,3775,3775,3775,3775,0
20250108,165500,1320905180,3775,3775,3775,3775,0
20250108,165400,1320905180,3775,3775,3775,3775,0
20250108,165300,1320905180,3775,3775,3775,3775,0
20250108,165200,1320905180,3775,3775,3775,3775,0
20250108,165100,1320905180,3775,3775,3775,3775,0
20250108,165000,1320905180,3775,3775,3775,3775,0
20250108,164900,1320905180,3775,3775,3775,3775,0
20250108,164800,1320905180,3775,3775,3775,3775,2212
20250108,164700,1320905180,3775,3775,3775,3775,0
20250108,164600,1320905180,3775,3775,3775,3775,0
20250108,164500,1320905180,3775,3775,3775,3775,0
20250108,164400,1320905180,3775,3775,3775,3775,0
20250108,164300,1320905180,3775,3775,3775,3775,0
20250108,164200,1320905180,3775,3775,3775,3775,0
20250108,164100,1320905180,3775,3775,3775,3775,0
20250108,164000,1320905180,3775,3775,3775,3775,0
20250108,163900,1320905180,3775,3775,3775,3775,0
20250108,163800,1320905180,3775,3775,3775,3775,0
20250108,163700,1320905180,3775,3775,3775,3775,0
20250108,163600,1320905180,3775,3775,3775,3775,0
20250108,163500,1320905180,3775,3775,3775,3775,0
20250108,163400,1320905180,3775,3775,3775,3775,0
20250108,163300,1320905180,3775,3775,3775,3775,0
20250108,163200,1320905180,3775,3775,3775,3775,0
20250108,163100,1320905180,3775,3775,3775,3775,0
20250108,163000,1320905180,3775,3775,3775,3775,0
20250108,162900,1320905180,3775,3775,3775,3775,0
20250108,162800,1320905180,3775,3775,3775,3775,0
20250108,162700,1320905180,3775,3775,3775,3775,0
20250108,162600,1320905180,3775,3775,3775,3775,0
20250108,162500,1320905180,3775,3775,3775,3775,0
20250108,162400,1320905180,3775,3775,3775,3775,0
20250108,162300,1320905180,3775,3775,3775,3775,0
20250108,162200,1320905180,3775,3775,3775,3775,0
20250108,162100,1320905180,3775,3775,3775,3775,0
20250108,162000,1320905180,3775,3775,3775,3775,0
20250108,161900,1320905180,3775,3775,3775,3775,0
20250108,161800,1320905180,3775,3775,3775,3775,2212
20250108,161700,1320905180,3775,3775,3775,3775,0
20250108,161600,1320905180,3775,3775,3775,3775,0
20250108,161500,1320905180,3775,3775,3775,3775,0
20250108,161400,1320905180,3775,3775,3775,3775,0
20250108,161300,1320905180,3775,3775,3775,3775,0
20250108,161200,1320905180,3775,3775,3775,3775,0
20250108,161100,1320905180,3775,3775,3775,3775,0
20250108,161000,1320905180,3775,3775,3775,3775,0
20250108,160900,1320905180,3775,3775,3775,3775,0
20250108,160800,1320905180,3775,3775,3775,3775,0
20250108,160700,1320905180,3775,3775,3775,3775,0
20250108,160600,1320905180,3775,3775,3775,3775,0
20250108,160500,1320905180,3775,3775,3775,3775,0
20250108,160400,1320905180,3775,3775,3775,3775,0
20250108,160300,1320905180,3775,3775,3775,3775,0
20250108,160200,1320905180,3775,3775,3775,3775,0
20250108,160100,1320905180,3775,3775,3775,3775,0
20250108,160000,1320905180,3775,3775,3775,3775,0
20250108,155900,1320905180,3775,3775,3775,3775,0
20250108,155800,1320905180,3775,3775,3775,3775,0
20250108,155700,1320905180,3775,3775,3775,3775,0
20250108,155600,1320905180,3775,3775,3775,3775,0
20250108,155500,1320905180,3775,3775,3775,3775,0
20250108,155400,1320905180,3775,3775,3775,3775,0
20250108,155300,1320905180,3775,3775,3775,3775,0
20250108,155200,1320905180,3775,3775,3775,3775,0
20250108,155100,1320905180,3775,3775,3775,3775,0
20250108,155000,1320905180,3775,3775,3775,3775,0
20250108,154900,1320905180,3775,3775,3775,3775,0
20250108,154800,1320905180,3775,3775,3775,3775,2212
20250108,154700,1320905180,3775,3775,3775,3775,0
20250108,154600,1320905180,3775,3775,3775,3775,0
20250108,154500,1320905180,3775,3775,3775,3775,0
20250108,154400,1320905180,3775,3775,3775,3775,0
20250108,154300,1320905180,3775,3775,3775,3775,0
20250108,154200,1320905180,3775,3775,3775,3775,0
20250108,154100,1320905180,3775,3775,3775,3775,0
20250108,154000,1320905180,3775,3775,3775,3775,0
20250108,153900,1320905180,3775,3775,3775,3775,0
20250108,153800,1320905180,3775,3775,3775,3775,0
20250108,153700,1320905180,3775,3775,3775,3775,0
20250108,153600,1320905180,3775,3775,3775,3775,0
20250108,153500,1320905180,3775,3775,3775,3775,0
20250108,153400,1320905180,3775,3775,3775,3775,0
20250108,153300,1320905180,3775,3775,3775,3775,0
20250108,153200,1320905180,3775,3775,3775,3775,0
20250108,153100,1320905180,3775,3775,3775,3775,0
20250108,153000,1320905180,3775,3775,3775,3775,2212
20250108,152900,1312554880,3790,3790,3790,3790,0
20250108,152800,1312554880,3790,3790,3790,3790,0
20250108,152700,1312554880,3790,3790,3790,3790,0
20250108,152600,1312554880,3790,3790,3790,3790,0
20250108,152500,1312554880,3790,3790,3790,3790,0
20250108,152400,1312554880,3790,3790,3790,3790,0
20250108,152300,1312554880,3790,3790,3790,3790,0
20250108,152200,1312554880,3790,3790,3790,3790,0
20250108,152100,1312554880,3790,3790,3790,3790,0
20250108,152000,1312554880,3790,3790,3790,3790,0
20250108,151900,1312554880,3790,3780,3790,3780,3330
20250108,151800,1299967430,3790,3785,3790,3780,1260
20250108,151700,1295204090,3795,3805,3805,3795,134
20250108,151600,1294695000,3800,3805,3805,3800,872
20250108,151500,1291381380,3805,3775,3810,3775,1311
20250108,151400,1286398925,3795,3780,3795,3780,1839
20250108,151300,1279430480,3770,3770,3780,3770,780
20250108,151200,1276489615,3770,3780,3780,3770,160
20250108,151100,1275886190,3780,3775,3780,3775,513
20250108,151000,1273949585,3780,3775,3780,3775,309
20250108,150900,1272783070,3775,3770,3775,3760,309
20250108,150800,1271618170,3745,3775,3775,3745,495
20250108,150700,1269759205,3775,3775,3775,3775,327
20250108,150600,1268524780,3775,3770,3775,3770,52
20250108,150500,1268328735,3770,3780,3780,3770,118
20250108,150400,1267883130,3745,3780,3780,3745,173
20250108,150300,1267231920,3780,3750,3780,3750,402
20250108,150200,1265724390,3790,3795,3795,3715,2566
20250108,150100,1256122430,3765,3775,3790,3765,1068
20250108,150000,1252090210,3775,3780,3780,3770,868
20250108,145900,1248813575,3780,3765,3780,3765,142
20250108,145800,1248278920,3765,3795,3800,3765,1814
20250108,145700,1241435680,3770,3795,3795,3770,104
20250108,145600,1241043055,3780,3785,3800,3780,1072
20250108,145500,1236986640,3785,3795,3800,3780,444
20250108,145400,1235302800,3790,3810,3835,3790,969
20250108,145300,1231602250,3785,3810,3810,3785,314
20250108,145200,1230413070,3785,3805,3805,3785,103
20250108,145100,1230023155,3810,3850,3850,3810,10931
20250108,145000,1188285850,3850,3760,3850,3760,1941
20250108,144900,1180901140,3760,3765,3780,3750,661
20250108,144800,1178405355,3755,3740,3770,3740,11819
20250108,144700,1134036615,3735,3770,3770,3735,160
20250108,144600,1133434440,3770,3765,3780,3760,882
20250108,144500,1130113500,3730,3745,3775,3715,2194
20250108,144400,1121925565,3725,3740,3740,3725,800
20250108,144300,1118941520,3780,3725,3780,3725,2099
20250108,144200,1111099045,3755,3765,3765,3720,3768
20250108,144100,1096998515,3770,3765,3770,3765,628
20250108,144000,1094632215,3790,3790,3790,3790,450
20250108,143900,1092926715,3795,3770,3795,3765,413
20250108,143800,1091371220,3765,3765,3765,3765,0
20250108,143700,1091371220,3765,3795,3795,3765,303
20250108,143600,1090227060,3795,3810,3810,3795,2065
20250108,143500,1082387230,3820,3795,3820,3795,1498
20250108,143400,1076701430,3795,3755,3795,3755,1085
20250108,143300,1072589215,3755,3785,3785,3755,1080
20250108,143200,1068522035,3765,3780,3780,3765,1893
20250108,143100,1061381170,3775,3775,3775,3775,357
20250108,143000,1060033495,3775,3815,3815,3755,2882
20250108,142900,1049103035,3840,3860,3860,3820,3577
20250108,142800,1035402605,3865,3805,3865,3805,4031
20250108,142700,1019960695,3810,3795,3810,3785,1734
20250108,142600,1013363565,3795,3780,3795,3760,6737
20250108,142500,987927615,3780,3835,3835,3765,14223
20250108,142400,933950145,3815,3885,3885,3785,16495
20250108,142300,870867040,3900,3945,3965,3880,37769
20250108,142200,722500440,3945,3820,3945,3820,49959
20250108,142100,528547095,3810,3810,3810,3810,0
20250108,142000,528547095,3810,3810,3810,3810,0
20250108,141900,528547095,3810,3765,3810,3760,12356
20250108,141800,481728320,3770,3760,3770,3705,2223
20250108,141700,473359995,3770,3745,3770,3740,731
20250108,141600,470622310,3745,3780,3785,3745,1017
20250108,141500,466796760,3785,3715,3785,3715,5860
20250108,141400,444787805,3710,3710,3710,3710,1
20250108,141300,444784095,3720,3720,3720,3720,0
20250108,141200,444784095,3720,3670,3720,3670,1285
20250108,141100,440016420,3655,3655,3655,3655,14
20250108,141000,439965250,3650,3650,3650,3650,400
20250108,140900,438505250,3650,3655,3655,3650,508
20250108,140800,436650510,3655,3655,3655,3655,80
20250108,140700,436358110,3670,3670,3670,3670,0
20250108,140600,436358110,3670,3670,3670,3670,61
20250108,140500,436134240,3655,3650,3660,3650,70
20250108,140400,435878430,3650,3655,3655,3650,80
20250108,140300,435586380,3665,3665,3665,3665,0
20250108,140200,435586380,3665,3665,3665,3665,0
20250108,140100,435586380,3665,3665,3670,3645,379
20250108,140000,434202115,3665,3665,3665,3665,0
20250108,135900,434202115,3665,3660,3665,3660,320
20250108,135800,433029445,3665,3645,3665,3645,153
20250108,135700,432471345,3645,3645,3645,3645,25
20250108,135600,432380220,3640,3655,3660,3635,774
20250108,135500,429556880,3640,3640,3660,3640,1386
20250108,135400,424487860,3630,3655,3655,3625,637
20250108,135300,422162685,3655,3655,3655,3655,385
20250108,135200,420755510,3640,3670,3670,3640,720
20250108,135100,418129825,3685,3650,3685,3650,240
20250108,135000,417251650,3645,3665,3665,3645,321
20250108,134900,416076485,3665,3680,3680,3665,21
20250108,134800,415999505,3680,3665,3680,3625,2057
20250108,134700,408455565,3670,3675,3675,3670,8
20250108,134600,408426185,3675,3695,3695,3665,352
20250108,134500,407132480,3690,3725,3725,3690,286
20250108,134400,406074640,3690,3720,3745,3690,851
20250108,134300,402893145,3745,3745,3745,3730,5
20250108,134200,402874450,3725,3770,3770,3725,283
20250108,134100,401819985,3750,3740,3785,3675,5001
20250108,134000,383058485,3745,3705,3745,3700,3946
20250108,133900,368385845,3680,3710,3715,3680,2244
20250108,133800,360118785,3715,3720,3720,3680,2863
20250108,133700,349505390,3685,3705,3725,3685,1332
20250108,133600,344567055,3705,3675,3795,3675,20272
20250108,133500,269138940,3675,3590,3675,3590,10185
20250108,133400,232044670,3590,3570,3590,3570,291
20250108,133300,231001555,3570,3555,3570,3555,461
20250108,133200,229355950,3555,3555,3555,3555,0
20250108,133100,229355950,3555,3555,3555,3555,0
20250108,133000,229355950,3555,3555,3555,3555,0
20250108,132900,229355950,3555,3555,3555,3555,300
20250108,132800,228289450,3555,3555,3555,3555,100
20250108,132700,227933950,3570,3570,3570,3565,126
20250108,132600,227484340,3570,3570,3570,3570,0
20250108,132500,227484340,3570,3570,3570,3570,0
20250108,132400,227484340,3570,3570,3570,3570,40
20250108,132300,227341540,3570,3570,3570,3570,0
20250108,132200,227341540,3570,3570,3570,3570,0
20250108,132100,227341540,3570,3570,3570,3570,0
20250108,132000,227341540,3570,3570,3570,3570,297
20250108,131900,226281250,3575,3575,3575,3575,0
20250108,131800,226281250,3575,3575,3575,3575,0
20250108,131700,226281250,3575,3575,3575,3575,0
20250108,131600,226281250,3575,3575,3575,3575,322
20250108,131500,225130100,3585,3585,3585,3585,0
20250108,131400,225130100,3585,3585,3585,3585,0
20250108,131300,225130100,3585,3585,3585,3585,0
20250108,131200,225130100,3585,3585,3585,3585,0
20250108,131100,225130100,3585,3585,3585,3585,53
20250108,131000,224940095,3585,3585,3585,3585,0
20250108,130900,224940095,3585,3585,3585,3585,1
20250108,130800,224936510,3585,3585,3585,3585,300
20250108,130700,223861010,3580,3580,3580,3580,0
20250108,130600,223861010,3580,3580,3580,3580,110
20250108,130500,223467210,3565,3565,3565,3565,0
20250108,130400,223467210,3565,3565,3565,3565,15
20250108,130300,223413735,3575,3565,3575,3565,600
20250108,130200,221270050,3555,3555,3555,3555,0
20250108,130100,221270050,3555,3555,3555,3555,0
20250108,130000,221270050,3555,3555,3555,3555,3
20250108,125900,221259385,3565,3565,3565,3565,0
20250108,125800,221259385,3565,3565,3565,3565,0
20250108,125700,221259385,3565,3565,3565,3565,0
20250108,125600,221259385,3565,3565,3565,3565,0
20250108,125500,221259385,3565,3565,3565,3565,0
20250108,125400,221259385,3565,3565,3565,3565,0
20250108,125300,221259385,3565,3565,3565,3565,0
20250108,125200,221259385,3565,3565,3565,3565,0
20250108,125100,221259385,3565,3560,3565,3560,173
20250108,125000,220642645,3560,3560,3560,3560,1
20250108,124900,220639085,3565,3565,3565,3565,65
20250108,124800,220407360,3565,3565,3565,3565,110
20250108,124700,220015210,3565,3565,3565,3565,90
20250108,124600,219694360,3565,3565,3565,3565,34
20250108,124500,219573150,3565,3565,3565,3565,65
20250108,124400,219341425,3565,3565,3565,3565,100
20250108,124300,218984925,3565,3565,3565,3565,197
20250108,124200,218282620,3565,3565,3565,3565,230
20250108,124100,217462670,3565,3565,3565,3565,0
20250108,124000,217462670,3565,3565,3565,3565,0
20250108,123900,217462670,3565,3565,3565,3565,0
20250108,123800,217462670,3565,3565,3565,3565,0
20250108,123700,217462670,3565,3565,3565,3565,8
20250108,123600,217434150,3565,3560,3565,3560,80
20250108,123500,217148955,3565,3565,3565,3565,0
20250108,123400,217148955,3565,3565,3565,3565,0
20250108,123300,217148955,3565,3560,3565,3560,390
20250108,123200,215758805,3560,3560,3560,3560,0
20250108,123100,215758805,3560,3560,3560,3560,0
20250108,123000,215758805,3560,3560,3560,3560,0
20250108,122900,215758805,3560,3560,3560,3560,0
20250108,122800,215758805,3560,3560,3560,3560,61
20250108,122700,215541645,3555,3555,3555,3555,0
20250108,122600,215541645,3555,3555,3555,3555,200
20250108,122500,214830645,3555,3555,3555,3555,203
20250108,122400,214108980,3560,3560,3560,3560,300
20250108,122300,213040980,3540,3545,3545,3540,312
20250108,122200,211936450,3535,3535,3535,3535,1
20250108,122100,211932915,3565,3565,3565,3565,0
20250108,122000,211932915,3565,3560,3565,3560,407
20250108,121900,210481995,3565,3560,3565,3560,453
20250108,121800,208868265,3560,3560,3560,3560,0
20250108,121700,208868265,3560,3560,3560,3560,0
20250108,121600,208868265,3560,3560,3560,3560,0
20250108,121500,208868265,3560,3560,3560,3560,0
20250108,121400,208868265,3560,3560,3560,3560,0
20250108,121300,208868265,3560,3560,3560,3560,388
20250108,121200,207486985,3540,3540,3540,3540,0
20250108,121100,207486985,3540,3540,3540,3540,0
20250108,121000,207486985,3540,3540,3540,3540,30
20250108,120900,207380785,3540,3540,3540,3540,0
20250108,120800,207380785,3540,3540,3540,3540,1
20250108,120700,207377245,3535,3535,3535,3535,0
20250108,120600,207377245,3535,3535,3535,3535,0
20250108,120500,207377245,3535,3535,3535,3535,153
20250108,120400,206836390,3530,3530,3530,3530,0
20250108,120300,206836390,3530,3530,3530,3530,0
20250108,120200,206836390,3530,3530,3530,3530,0
20250108,120100,206836390,3530,3530,3530,3530,10
20250108,120000,206801090,3530,3530,3530,3530,1492
20250108,115900,201534330,3530,3530,3530,3530,0
20250108,115800,201534330,3530,3530,3530,3530,37
20250108,115700,201403720,3535,3535,3535,3535,0
20250108,115600,201403720,3535,3535,3535,3535,185
20250108,115500,200749745,3540,3540,3540,3540,299
20250108,115400,199691285,3545,3545,3545,3545,0
20250108,115300,199691285,3545,3545,3545,3545,0
20250108,115200,199691285,3545,3540,3545,3540,549
20250108,115100,197746580,3535,3535,3535,3535,126
20250108,115000,197301170,3535,3535,3535,3535,0
20250108,114900,197301170,3535,3530,3535,3530,5
20250108,114800,197283505,3510,3510,3510,3510,0
20250108,114700,197283505,3510,3510,3510,3510,0
20250108,114600,197283505,3510,3510,3510,3510,0
20250108,114500,197283505,3510,3510,3510,3510,0
20250108,114400,197283505,3510,3510,3510,3510,0
20250108,114300,197283505,3510,3510,3510,3510,0
20250108,114200,197283505,3510,3510,3510,3510,251
20250108,114100,196402495,3510,3510,3510,3510,154
20250108,114000,195861955,3510,3510,3510,3510,99
20250108,113900,195514465,3500,3500,3500,3500,0
20250108,113800,195514465,3500,3500,3500,3500,0
20250108,113700,195514465,3500,3500,3500,3500,0
20250108,113600,195514465,3500,3500,3500,3500,0
20250108,113500,195514465,3500,3500,3500,3500,210
20250108,113400,194779465,3510,3510,3510,3510,125
20250108,113300,194340715,3545,3545,3545,3545,62
20250108,113200,194120925,3545,3545,3545,3545,38
20250108,113100,193986215,3545,3545,3545,3545,56
20250108,113000,193787695,3510,3540,3540,3510,274
20250108,112900,192825835,3540,3540,3540,3540,108
20250108,112800,192443515,3540,3545,3545,3540,64
20250108,112700,192216785,3550,3550,3550,3550,51
20250108,112600,192035735,3545,3545,3545,3545,0
20250108,112500,192035735,3545,3575,3580,3545,36
20250108,112400,191906990,3585,3585,3585,3585,0
20250108,112300,191906990,3585,3585,3585,3585,0
20250108,112200,191906990,3585,3585,3585,3585,0
20250108,112100,191906990,3585,3580,3585,3580,53
20250108,112000,191717065,3585,3580,3585,3580,204
20250108,111900,190985730,3590,3555,3590,3555,1704
20250108,111800,184913240,3545,3545,3545,3545,93
20250108,111700,184583555,3535,3510,3535,3510,992
20250108,111600,181085735,3505,3505,3505,3505,5
20250108,111500,181068210,3505,3495,3505,3495,496
20250108,111400,179334240,3495,3495,3495,3495,10
20250108,111300,179299290,3495,3495,3495,3495,0
20250108,111200,179299290,3495,3495,3495,3495,0
20250108,111100,179299290,3495,3495,3495,3495,0
20250108,111000,179299290,3495,3495,3495,3495,0
20250108,110900,179299290,3495,3495,3495,3495,0
20250108,110800,179299290,3495,3495,3495,3495,0
20250108,110700,179299290,3495,3495,3495,3495,0
20250108,110600,179299290,3495,3495,3495,3495,0
20250108,110500,179299290,3495,3495,3495,3495,0
20250108,110400,179299290,3495,3495,3495,3495,0
20250108,110300,179299290,3495,3495,3495,3495,0
20250108,110200,179299290,3495,3485,3495,3485,143
20250108,110100,178799765,3485,3480,3485,3480,286
20250108,110000,177803115,3455,3455,3455,3455,300
20250108,105900,176766615,3490,3490,3490,3490,0
20250108,105800,176766615,3490,3490,3490,3490,0
20250108,105700,176766615,3490,3490,3490,3490,0
20250108,105600,176766615,3490,3490,3490,3490,0
20250108,105500,176766615,3490,3490,3490,3490,0
20250108,105400,176766615,3490,3490,3490,3490,0
20250108,105300,176766615,3490,3465,3490,3455,2198
20250108,105200,169162660,3465,3465,3465,3465,0
20250108,105100,169162660,3465,3465,3465,3465,81
20250108,105000,168881995,3465,3465,3465,3465,0
20250108,104900,168881995,3465,3465,3465,3465,56
20250108,104800,168687955,3465,3465,3465,3465,70
20250108,104700,168445405,3465,3465,3465,3465,0
20250108,104600,168445405,3465,3465,3465,3465,0
20250108,104500,168445405,3465,3465,3465,3465,0
20250108,104400,168445405,3465,3465,3465,3465,256
20250108,104300,167558365,3465,3465,3465,3465,0
20250108,104200,167558365,3465,3465,3465,3465,0
20250108,104100,167558365,3465,3465,3465,3465,35
20250108,104000,167437090,3460,3475,3475,3460,200
20250108,103900,166743960,3495,3490,3495,3490,25
20250108,103800,166656690,3470,3470,3470,3470,125
20250108,103700,166222940,3500,3500,3500,3500,0
20250108,103600,166222940,3500,3500,3500,3500,0
20250108,103500,166222940,3500,3500,3500,3500,56
20250108,103400,166026940,3505,3505,3505,3505,0
20250108,103300,166026940,3505,3505,3505,3505,0
20250108,103200,166026940,3505,3505,3505,3505,0
20250108,103100,166026940,3505,3505,3505,3505,0
20250108,103000,166026940,3505,3505,3505,3505,0
20250108,102900,166026940,3505,3505,3505,3505,0
20250108,102800,166026940,3505,3505,3505,3505,0
20250108,102700,166026940,3505,3505,3505,3505,0
20250108,102600,166026940,3505,3505,3505,3505,0
20250108,102500,166026940,3505,3505,3505,3505,10
20250108,102400,165991890,3505,3505,3505,3505,0
20250108,102300,165991890,3505,3500,3505,3465,424
20250108,102200,164517130,3475,3495,3495,3475,282
20250108,102100,163537075,3500,3500,3500,3500,1
20250108,102000,163533575,3500,3500,3500,3500,0
20250108,101900,163533575,3500,3500,3500,3500,0
20250108,101800,163533575,3500,3500,3500,3500,0
20250108,101700,163533575,3500,3500,3500,3500,0
20250108,101600,163533575,3500,3500,3500,3500,1
20250108,101500,163530075,3505,3505,3505,3505,0
20250108,101400,163530075,3505,3505,3505,3505,87
20250108,101300,163225140,3505,3505,3505,3505,40
20250108,101200,163084940,3525,3520,3525,3520,100
20250108,101100,162732485,3525,3525,3525,3525,0
20250108,101000,162732485,3525,3525,3525,3525,100
20250108,100900,162379985,3525,3525,3525,3525,0
20250108,100800,162379985,3525,3525,3525,3525,1
20250108,100700,162376460,3490,3525,3525,3490,20
20250108,100600,162306625,3485,3485,3530,3480,1557
20250108,100500,156865915,3485,3485,3485,3485,1
20250108,100400,156862430,3480,3480,3480,3480,29
20250108,100300,156761510,3490,3490,3490,3490,0
20250108,100200,156761510,3490,3490,3490,3490,0
20250108,100100,156761510,3490,3490,3490,3490,868
20250108,100000,153732190,3490,3490,3490,3490,0
20250108,095900,153732190,3490,3455,3490,3455,32
20250108,095800,153621595,3490,3475,3490,3455,51
20250108,095700,153444870,3475,3490,3490,3475,30
20250108,095600,153340470,3495,3520,3520,3495,415
20250108,095500,151887580,3400,3400,3400,3400,0
20250108,095400,151887580,3400,3555,3555,3400,13126
20250108,095300,106654040,3555,3535,3555,3525,987
20250108,095200,103168425,3560,3540,3560,3540,5
20250108,095100,103150705,3535,3545,3545,3535,601
20250108,095000,101024845,3550,3545,3550,3545,13
20250108,094900,100978700,3560,3565,3565,3540,265
20250108,094800,100037800,3565,3555,3565,3555,2
20250108,094700,100030680,3565,3560,3565,3555,10
20250108,094600,99995060,3565,3565,3565,3565,1
20250108,094500,99991495,3565,3565,3565,3565,2
20250108,094400,99984365,3565,3565,3565,3540,24
20250108,094300,99899330,3565,3565,3565,3565,0
20250108,094200,99899330,3565,3540,3565,3540,61
20250108,094100,99683365,3540,3555,3555,3540,162
20250108,094000,99109840,3560,3560,3560,3560,0
20250108,093900,99109840,3560,3560,3560,3560,0
20250108,093800,99109840,3560,3560,3560,3560,0
20250108,093700,99109840,3560,3565,3565,3560,7
20250108,093600,99084910,3565,3540,3565,3535,6
20250108,093500,99063665,3535,3560,3560,3535,311
20250108,093400,97961490,3570,3570,3570,3570,0
20250108,093300,97961490,3570,3570,3570,3570,19
20250108,093200,97893660,3550,3550,3550,3550,0
20250108,093100,97893660,3550,3555,3555,3550,452
20250108,093000,96288740,3555,3560,3560,3555,107
20250108,092900,95908325,3570,3570,3570,3570,100
20250108,092800,95551325,3570,3575,3575,3570,110
20250108,092700,95158225,3585,3585,3585,3585,1254
20250108,092600,90662635,3585,3580,3585,3565,44
20250108,092500,90505280,3585,3585,3585,3585,10
20250108,092400,90469430,3590,3590,3590,3590,0
20250108,092300,90469430,3590,3575,3590,3575,583
20250108,092200,88380560,3575,3575,3575,3575,50
20250108,092100,88201810,3555,3555,3555,3555,25
20250108,092000,88112935,3540,3540,3540,3540,404
20250108,091900,86682775,3540,3555,3555,3540,112
20250108,091800,86284795,3555,3600,3600,3545,3590
20250108,091700,73390360,3600,3605,3610,3600,294
20250108,091600,72329470,3600,3590,3600,3590,1954
20250108,091500,65305020,3585,3575,3600,3570,5151
20250108,091400,46837545,3575,3570,3575,3570,1161
20250108,091300,42688420,3570,3565,3575,3560,280
20250108,091200,41689190,3580,3575,3580,3575,411
20250108,091100,40219465,3585,3560,3585,3560,1727
20250108,091000,34053065,3550,3535,3550,3535,1070
20250108,090900,30258265,3535,3525,3535,3525,590
20250108,090800,28173715,3535,3500,3535,3500,3935
20250108,090700,14372900,3500,3490,3500,3480,2202
20250108,090600,6692660,3480,3480,3480,3480,4
20250108,090500,6678740,3490,3485,3495,3485,350
20250108,090400,5457415,3405,3405,3405,3405,0
20250108,090300,5457415,3405,3475,3475,3400,627
20250108,090200,3318170,3465,3465,3465,3465,72
20250108,090100,3068690,3465,3460,3465,3460,750
20250108,090000,471190,3460,3465,3465,3460,136
Reference in New Issue Copy Permalink