ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/037270/min/candle-20250102.csv

562 lines
27 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
20250102,191900,1050455025,3630,3630,3630,3630,4593
20250102,191800,1050455025,3630,3630,3630,3630,0
20250102,191700,1050455025,3630,3630,3630,3630,0
20250102,191600,1050455025,3630,3630,3630,3630,0
20250102,191500,1050455025,3630,3630,3630,3630,0
20250102,191400,1050455025,3630,3630,3630,3630,0
20250102,191300,1050455025,3630,3630,3630,3630,0
20250102,191200,1050455025,3630,3630,3630,3630,0
20250102,191100,1050455025,3630,3630,3630,3630,0
20250102,191000,1050455025,3630,3630,3630,3630,0
20250102,190900,1050455025,3630,3630,3630,3630,0
20250102,190800,1050455025,3630,3630,3630,3630,0
20250102,190700,1050455025,3630,3630,3630,3630,0
20250102,190600,1050455025,3630,3630,3630,3630,0
20250102,190500,1050455025,3630,3630,3630,3630,0
20250102,190400,1050455025,3630,3630,3630,3630,0
20250102,190300,1050455025,3630,3630,3630,3630,0
20250102,190200,1050455025,3630,3630,3630,3630,0
20250102,190100,1050455025,3630,3630,3630,3630,0
20250102,190000,1050455025,3630,3630,3630,3630,0
20250102,185900,1050455025,3630,3630,3630,3630,0
20250102,185800,1050455025,3630,3630,3630,3630,0
20250102,185700,1050455025,3630,3630,3630,3630,0
20250102,185600,1050455025,3630,3630,3630,3630,0
20250102,185500,1050455025,3630,3630,3630,3630,0
20250102,185400,1050455025,3630,3630,3630,3630,0
20250102,185300,1050455025,3630,3630,3630,3630,0
20250102,185200,1050455025,3630,3630,3630,3630,0
20250102,185100,1050455025,3630,3630,3630,3630,0
20250102,185000,1050455025,3630,3630,3630,3630,0
20250102,184900,1050455025,3630,3630,3630,3630,4593
20250102,184800,1050455025,3630,3630,3630,3630,0
20250102,184700,1050455025,3630,3630,3630,3630,0
20250102,184600,1050455025,3630,3630,3630,3630,0
20250102,184500,1050455025,3630,3630,3630,3630,0
20250102,184400,1050455025,3630,3630,3630,3630,0
20250102,184300,1050455025,3630,3630,3630,3630,0
20250102,184200,1050455025,3630,3630,3630,3630,0
20250102,184100,1050455025,3630,3630,3630,3630,0
20250102,184000,1050455025,3630,3630,3630,3630,0
20250102,183900,1050455025,3630,3630,3630,3630,0
20250102,183800,1050455025,3630,3630,3630,3630,0
20250102,183700,1050455025,3630,3630,3630,3630,0
20250102,183600,1050455025,3630,3630,3630,3630,0
20250102,183500,1050455025,3630,3630,3630,3630,0
20250102,183400,1050455025,3630,3630,3630,3630,0
20250102,183300,1050455025,3630,3630,3630,3630,0
20250102,183200,1050455025,3630,3630,3630,3630,0
20250102,183100,1050455025,3630,3630,3630,3630,0
20250102,183000,1050455025,3630,3630,3630,3630,0
20250102,182900,1050455025,3630,3630,3630,3630,0
20250102,182800,1050455025,3630,3630,3630,3630,0
20250102,182700,1050455025,3630,3630,3630,3630,0
20250102,182600,1050455025,3630,3630,3630,3630,0
20250102,182500,1050455025,3630,3630,3630,3630,0
20250102,182400,1050455025,3630,3630,3630,3630,0
20250102,182300,1050455025,3630,3630,3630,3630,0
20250102,182200,1050455025,3630,3630,3630,3630,0
20250102,182100,1050455025,3630,3630,3630,3630,0
20250102,182000,1050455025,3630,3630,3630,3630,0
20250102,181900,1050455025,3630,3630,3630,3630,4593
20250102,181800,1050455025,3630,3630,3630,3630,0
20250102,181700,1050455025,3630,3630,3630,3630,0
20250102,181600,1050455025,3630,3630,3630,3630,0
20250102,181500,1050455025,3630,3630,3630,3630,0
20250102,181400,1050455025,3630,3630,3630,3630,0
20250102,181300,1050455025,3630,3630,3630,3630,0
20250102,181200,1050455025,3630,3630,3630,3630,0
20250102,181100,1050455025,3630,3630,3630,3630,0
20250102,181000,1050455025,3630,3630,3630,3630,0
20250102,180900,1050455025,3630,3630,3630,3630,0
20250102,180800,1050455025,3630,3630,3630,3630,0
20250102,180700,1050455025,3630,3630,3630,3630,0
20250102,180600,1050455025,3630,3630,3630,3630,0
20250102,180500,1050455025,3630,3630,3630,3630,0
20250102,180400,1050455025,3630,3630,3630,3630,0
20250102,180300,1050455025,3630,3630,3630,3630,0
20250102,180200,1050455025,3630,3630,3630,3630,0
20250102,180100,1050455025,3630,3630,3630,3630,0
20250102,180000,1050455025,3630,3630,3630,3630,0
20250102,175900,1050455025,3630,3630,3630,3630,0
20250102,175800,1050455025,3630,3630,3630,3630,0
20250102,175700,1050455025,3630,3630,3630,3630,0
20250102,175600,1050455025,3630,3630,3630,3630,0
20250102,175500,1050455025,3630,3630,3630,3630,0
20250102,175400,1050455025,3630,3630,3630,3630,0
20250102,175300,1050455025,3630,3630,3630,3630,0
20250102,175200,1050455025,3630,3630,3630,3630,0
20250102,175100,1050455025,3630,3630,3630,3630,0
20250102,175000,1050455025,3630,3630,3630,3630,0
20250102,174900,1050455025,3630,3630,3630,3630,4593
20250102,174800,1050455025,3630,3630,3630,3630,0
20250102,174700,1050455025,3630,3630,3630,3630,0
20250102,174600,1050455025,3630,3630,3630,3630,0
20250102,174500,1050455025,3630,3630,3630,3630,0
20250102,174400,1050455025,3630,3630,3630,3630,0
20250102,174300,1050455025,3630,3630,3630,3630,0
20250102,174200,1050455025,3630,3630,3630,3630,0
20250102,174100,1050455025,3630,3630,3630,3630,0
20250102,174000,1050455025,3630,3630,3630,3630,0
20250102,173900,1050455025,3630,3630,3630,3630,0
20250102,173800,1050455025,3630,3630,3630,3630,0
20250102,173700,1050455025,3630,3630,3630,3630,0
20250102,173600,1050455025,3630,3630,3630,3630,0
20250102,173500,1050455025,3630,3630,3630,3630,0
20250102,173400,1050455025,3630,3630,3630,3630,0
20250102,173300,1050455025,3630,3630,3630,3630,0
20250102,173200,1050455025,3630,3630,3630,3630,0
20250102,173100,1050455025,3630,3630,3630,3630,0
20250102,173000,1050455025,3630,3630,3630,3630,0
20250102,172900,1050455025,3630,3630,3630,3630,0
20250102,172800,1050455025,3630,3630,3630,3630,0
20250102,172700,1050455025,3630,3630,3630,3630,0
20250102,172600,1050455025,3630,3630,3630,3630,0
20250102,172500,1050455025,3630,3630,3630,3630,0
20250102,172400,1050455025,3630,3630,3630,3630,0
20250102,172300,1050455025,3630,3630,3630,3630,0
20250102,172200,1050455025,3630,3630,3630,3630,0
20250102,172100,1050455025,3630,3630,3630,3630,0
20250102,172000,1050455025,3630,3630,3630,3630,0
20250102,171900,1050455025,3630,3630,3630,3630,4593
20250102,171800,1050455025,3630,3630,3630,3630,0
20250102,171700,1050455025,3630,3630,3630,3630,0
20250102,171600,1050455025,3630,3630,3630,3630,0
20250102,171500,1050455025,3630,3630,3630,3630,0
20250102,171400,1050455025,3630,3630,3630,3630,0
20250102,171300,1050455025,3630,3630,3630,3630,0
20250102,171200,1050455025,3630,3630,3630,3630,0
20250102,171100,1050455025,3630,3630,3630,3630,0
20250102,171000,1050455025,3630,3630,3630,3630,0
20250102,170900,1050455025,3630,3630,3630,3630,0
20250102,170800,1050455025,3630,3630,3630,3630,0
20250102,170700,1050455025,3630,3630,3630,3630,0
20250102,170600,1050455025,3630,3630,3630,3630,0
20250102,170500,1050455025,3630,3630,3630,3630,0
20250102,170400,1050455025,3630,3630,3630,3630,0
20250102,170300,1050455025,3630,3630,3630,3630,0
20250102,170200,1050455025,3630,3630,3630,3630,0
20250102,170100,1050455025,3630,3630,3630,3630,0
20250102,170000,1050455025,3630,3630,3630,3630,0
20250102,165900,1050455025,3630,3630,3630,3630,0
20250102,165800,1050455025,3630,3630,3630,3630,0
20250102,165700,1050455025,3630,3630,3630,3630,0
20250102,165600,1050455025,3630,3630,3630,3630,0
20250102,165500,1050455025,3630,3630,3630,3630,0
20250102,165400,1050455025,3630,3630,3630,3630,0
20250102,165300,1050455025,3630,3630,3630,3630,0
20250102,165200,1050455025,3630,3630,3630,3630,0
20250102,165100,1050455025,3630,3630,3630,3630,0
20250102,165000,1050455025,3630,3630,3630,3630,0
20250102,164900,1050455025,3630,3630,3630,3630,4593
20250102,164800,1050455025,3630,3630,3630,3630,0
20250102,164700,1050455025,3630,3630,3630,3630,0
20250102,164600,1050455025,3630,3630,3630,3630,0
20250102,164500,1050455025,3630,3630,3630,3630,0
20250102,164400,1050455025,3630,3630,3630,3630,0
20250102,164300,1050455025,3630,3630,3630,3630,0
20250102,164200,1050455025,3630,3630,3630,3630,0
20250102,164100,1050455025,3630,3630,3630,3630,0
20250102,164000,1050455025,3630,3630,3630,3630,0
20250102,163900,1050455025,3630,3630,3630,3630,0
20250102,163800,1050455025,3630,3630,3630,3630,0
20250102,163700,1050455025,3630,3630,3630,3630,0
20250102,163600,1050455025,3630,3630,3630,3630,0
20250102,163500,1050455025,3630,3630,3630,3630,0
20250102,163400,1050455025,3630,3630,3630,3630,0
20250102,163300,1050455025,3630,3630,3630,3630,0
20250102,163200,1050455025,3630,3630,3630,3630,0
20250102,163100,1050455025,3630,3630,3630,3630,0
20250102,163000,1050455025,3630,3630,3630,3630,0
20250102,162900,1050455025,3630,3630,3630,3630,0
20250102,162800,1050455025,3630,3630,3630,3630,0
20250102,162700,1050455025,3630,3630,3630,3630,0
20250102,162600,1050455025,3630,3630,3630,3630,0
20250102,162500,1050455025,3630,3630,3630,3630,0
20250102,162400,1050455025,3630,3630,3630,3630,0
20250102,162300,1050455025,3630,3630,3630,3630,0
20250102,162200,1050455025,3630,3630,3630,3630,0
20250102,162100,1050455025,3630,3630,3630,3630,0
20250102,162000,1050455025,3630,3630,3630,3630,0
20250102,161900,1050455025,3630,3630,3630,3630,4593
20250102,161800,1050455025,3630,3630,3630,3630,0
20250102,161700,1050455025,3630,3630,3630,3630,0
20250102,161600,1050455025,3630,3630,3630,3630,0
20250102,161500,1050455025,3630,3630,3630,3630,0
20250102,161400,1050455025,3630,3630,3630,3630,0
20250102,161300,1050455025,3630,3630,3630,3630,0
20250102,161200,1050455025,3630,3630,3630,3630,0
20250102,161100,1050455025,3630,3630,3630,3630,0
20250102,161000,1050455025,3630,3630,3630,3630,0
20250102,160900,1050455025,3630,3630,3630,3630,0
20250102,160800,1050455025,3630,3630,3630,3630,0
20250102,160700,1050455025,3630,3630,3630,3630,0
20250102,160600,1050455025,3630,3630,3630,3630,0
20250102,160500,1050455025,3630,3630,3630,3630,0
20250102,160400,1050455025,3630,3630,3630,3630,0
20250102,160300,1050455025,3630,3630,3630,3630,0
20250102,160200,1050455025,3630,3630,3630,3630,0
20250102,160100,1050455025,3630,3630,3630,3630,0
20250102,160000,1050455025,3630,3630,3630,3630,0
20250102,155900,1050455025,3630,3630,3630,3630,0
20250102,155800,1050455025,3630,3630,3630,3630,0
20250102,155700,1050455025,3630,3630,3630,3630,0
20250102,155600,1050455025,3630,3630,3630,3630,0
20250102,155500,1050455025,3630,3630,3630,3630,0
20250102,155400,1050455025,3630,3630,3630,3630,0
20250102,155300,1050455025,3630,3630,3630,3630,0
20250102,155200,1050455025,3630,3630,3630,3630,0
20250102,155100,1050455025,3630,3630,3630,3630,0
20250102,155000,1050455025,3630,3630,3630,3630,0
20250102,154900,1050455025,3630,3630,3630,3630,4593
20250102,154800,1050455025,3630,3630,3630,3630,0
20250102,154700,1050455025,3630,3630,3630,3630,0
20250102,154600,1050455025,3630,3630,3630,3630,0
20250102,154500,1050455025,3630,3630,3630,3630,0
20250102,154400,1050455025,3630,3630,3630,3630,0
20250102,154300,1050455025,3630,3630,3630,3630,0
20250102,154200,1050455025,3630,3630,3630,3630,0
20250102,154100,1050455025,3630,3630,3630,3630,0
20250102,154000,1050455025,3630,3630,3630,3630,0
20250102,153900,1050455025,3630,3630,3630,3630,0
20250102,153800,1050455025,3630,3630,3630,3630,0
20250102,153700,1050455025,3630,3630,3630,3630,0
20250102,153600,1050455025,3630,3630,3630,3630,0
20250102,153500,1050455025,3630,3630,3630,3630,0
20250102,153400,1050455025,3630,3630,3630,3630,0
20250102,153300,1050455025,3630,3630,3630,3630,0
20250102,153200,1050455025,3630,3630,3630,3630,0
20250102,153100,1050455025,3630,3630,3630,3630,0
20250102,153000,1050455025,3630,3630,3630,3630,4593
20250102,152900,1033782435,3610,3610,3610,3610,0
20250102,152800,1033782435,3610,3610,3610,3610,0
20250102,152700,1033782435,3610,3610,3610,3610,0
20250102,152600,1033782435,3610,3610,3610,3610,0
20250102,152500,1033782435,3610,3610,3610,3610,0
20250102,152400,1033782435,3610,3610,3610,3610,0
20250102,152300,1033782435,3610,3610,3610,3610,0
20250102,152200,1033782435,3610,3610,3610,3610,0
20250102,152100,1033782435,3610,3610,3610,3610,0
20250102,152000,1033782435,3610,3610,3610,3610,0
20250102,151900,1033782435,3610,3620,3625,3610,2013
20250102,151800,1026505300,3620,3625,3625,3620,2903
20250102,151700,1015996420,3625,3625,3625,3625,10
20250102,151600,1015960170,3625,3620,3625,3615,4762
20250102,151500,998724720,3620,3620,3620,3620,1071
20250102,151400,994847700,3630,3625,3630,3625,572
20250102,151300,992774190,3625,3630,3630,3625,1000
20250102,151200,989147690,3630,3630,3630,3630,6
20250102,151100,989125910,3630,3625,3630,3625,149
20250102,151000,988585775,3625,3625,3625,3625,856
20250102,150900,985482775,3630,3625,3630,3625,338
20250102,150800,984257520,3630,3635,3635,3630,312
20250102,150700,983124885,3635,3630,3635,3630,193
20250102,150600,982423760,3635,3635,3635,3635,1
20250102,150500,982420125,3635,3625,3635,3625,86
20250102,150400,982107850,3625,3625,3625,3625,133
20250102,150300,981625725,3625,3630,3630,3625,1446
20250102,150200,976378110,3630,3625,3630,3625,3
20250102,150100,976367225,3630,3630,3630,3630,8
20250102,150000,976338185,3630,3630,3630,3625,1235
20250102,145900,971861185,3630,3630,3630,3630,1
20250102,145800,971857555,3630,3630,3630,3630,307
20250102,145700,970743145,3630,3630,3630,3630,381
20250102,145600,969360115,3635,3635,3635,3635,19
20250102,145500,969291050,3635,3635,3635,3630,12
20250102,145400,969247470,3630,3630,3630,3630,1
20250102,145300,969243840,3635,3635,3635,3635,137
20250102,145200,968745845,3635,3630,3635,3630,631
20250102,145100,966455305,3625,3630,3630,3625,205
20250102,145000,965712155,3635,3630,3635,3630,34
20250102,144900,965588715,3635,3635,3635,3635,3
20250102,144800,965577810,3635,3635,3635,3635,11
20250102,144700,965537825,3630,3630,3630,3625,157
20250102,144600,964968580,3620,3620,3625,3620,10
20250102,144500,964932360,3620,3635,3635,3620,11
20250102,144400,964892390,3640,3625,3640,3620,10017
20250102,144300,928496700,3620,3625,3625,3620,71
20250102,144200,928239335,3625,3620,3625,3620,48
20250102,144100,928065570,3620,3620,3625,3620,5
20250102,144000,928047465,3625,3625,3630,3625,15
20250102,143900,927993080,3625,3630,3630,3625,4
20250102,143800,927978570,3630,3625,3630,3625,351
20250102,143700,926705940,3630,3630,3630,3630,158
20250102,143600,926132400,3620,3630,3635,3620,599
20250102,143500,923962265,3630,3635,3635,3630,18
20250102,143400,923896840,3630,3635,3635,3630,29
20250102,143300,923791460,3630,3630,3630,3630,58
20250102,143200,923580920,3635,3630,3635,3630,3639
20250102,143100,910370810,3630,3630,3630,3630,0
20250102,143000,910370810,3630,3625,3630,3625,762
20250102,142900,907608545,3625,3630,3630,3625,189
20250102,142800,906923415,3625,3630,3630,3625,200
20250102,142700,906197915,3630,3630,3630,3630,40
20250102,142600,906052715,3630,3620,3630,3620,12
20250102,142500,906009265,3630,3630,3630,3630,5
20250102,142400,905991115,3630,3630,3630,3630,1
20250102,142300,905987485,3630,3625,3630,3620,3966
20250102,142200,891614745,3625,3625,3625,3625,1012
20250102,142100,887946245,3625,3620,3625,3620,502
20250102,142000,886126505,3625,3625,3625,3625,1
20250102,141900,886122880,3620,3620,3625,3620,19
20250102,141800,886054095,3620,3620,3620,3620,3
20250102,141700,886043235,3625,3625,3625,3625,3
20250102,141600,886032360,3625,3625,3625,3625,0
20250102,141500,886032360,3625,3625,3625,3625,0
20250102,141400,886032360,3625,3620,3625,3620,701
20250102,141300,883494735,3620,3625,3625,3620,620
20250102,141200,881248155,3630,3630,3630,3630,60
20250102,141100,881030355,3630,3630,3630,3630,1
20250102,141000,881026725,3625,3625,3625,3625,537
20250102,140900,879080100,3630,3625,3630,3625,254
20250102,140800,878159345,3630,3625,3630,3625,28
20250102,140700,878057840,3625,3625,3625,3625,943
20250102,140600,874639465,3625,3625,3625,3625,500
20250102,140500,872826965,3625,3625,3630,3625,493
20250102,140400,871039335,3625,3625,3625,3625,198
20250102,140300,870321585,3625,3625,3625,3625,2
20250102,140200,870314335,3630,3625,3630,3625,1831
20250102,140100,863671030,3620,3620,3620,3620,3
20250102,140000,863660170,3620,3625,3625,3620,632
20250102,135900,861370240,3625,3620,3625,3620,38
20250102,135800,861232665,3620,3615,3620,3615,412
20250102,135700,859741235,3610,3615,3615,3610,3728
20250102,135600,846265105,3610,3610,3610,3610,113
20250102,135500,845857175,3615,3615,3615,3615,1
20250102,135400,845853560,3610,3610,3610,3610,27
20250102,135300,845756090,3610,3610,3610,3610,135
20250102,135200,845268740,3615,3615,3615,3615,0
20250102,135100,845268740,3615,3615,3615,3615,1
20250102,135000,845265125,3620,3620,3620,3620,10
20250102,134900,845228925,3620,3620,3620,3620,103
20250102,134800,844856065,3620,3620,3620,3620,2100
20250102,134700,837254065,3620,3615,3620,3615,34
20250102,134600,837131090,3615,3610,3615,3610,1081
20250102,134500,833223300,3610,3610,3610,3610,976
20250102,134400,829699940,3615,3610,3615,3610,127
20250102,134300,829241460,3615,3610,3615,3610,462
20250102,134200,827572925,3610,3610,3610,3610,6
20250102,134100,827551265,3610,3610,3610,3610,337
20250102,134000,826334695,3600,3600,3600,3600,370
20250102,133900,825002695,3605,3610,3610,3605,18
20250102,133800,824937800,3605,3595,3605,3595,4525
20250102,133700,808662345,3595,3595,3595,3595,55
20250102,133600,808464620,3590,3595,3595,3590,1033
20250102,133500,804751715,3600,3600,3600,3600,9
20250102,133400,804719315,3600,3600,3600,3600,0
20250102,133300,804719315,3600,3595,3600,3595,1484
20250102,133200,799377415,3595,3600,3600,3595,62
20250102,133100,799154510,3600,3590,3600,3590,7
20250102,133000,799129370,3590,3590,3590,3590,590
20250102,132900,797011270,3595,3595,3595,3595,0
20250102,132800,797011270,3595,3595,3595,3595,21
20250102,132700,796935775,3590,3600,3600,3590,231
20250102,132600,796105530,3600,3600,3600,3600,613
20250102,132500,793898730,3600,3600,3600,3600,15
20250102,132400,793844730,3600,3600,3600,3600,0
20250102,132300,793844730,3600,3600,3600,3600,0
20250102,132200,793844730,3600,3600,3600,3600,1
20250102,132100,793841130,3600,3595,3600,3595,26
20250102,132000,793747555,3595,3595,3595,3595,3546
20250102,131900,780999685,3595,3595,3595,3595,0
20250102,131800,780999685,3595,3595,3595,3595,0
20250102,131700,780999685,3595,3595,3595,3595,106
20250102,131600,780618615,3595,3595,3595,3595,96
20250102,131500,780273495,3600,3595,3600,3595,1906
20250102,131400,773421420,3595,3595,3595,3595,706
20250102,131300,770883350,3600,3595,3600,3595,301
20250102,131200,769801250,3595,3595,3595,3595,0
20250102,131100,769801250,3595,3585,3595,3585,1895
20250102,131000,762988735,3590,3590,3590,3585,1701
20250102,130900,756882150,3590,3590,3590,3590,746
20250102,130800,754204010,3595,3595,3595,3595,50
20250102,130700,754024260,3595,3595,3595,3595,100
20250102,130600,753664760,3595,3590,3595,3590,783
20250102,130500,750853785,3590,3590,3590,3590,6
20250102,130400,750832245,3590,3590,3590,3590,11
20250102,130300,750792755,3590,3590,3590,3590,381
20250102,130200,749424965,3595,3595,3595,3595,2
20250102,130100,749417775,3595,3595,3595,3595,114
20250102,130000,749007945,3595,3590,3595,3590,111
20250102,125900,748608950,3595,3590,3595,3590,57
20250102,125800,748404080,3595,3590,3595,3585,613
20250102,125700,746204955,3595,3595,3595,3590,1410
20250102,125600,741143005,3595,3590,3595,3590,13
20250102,125500,741096320,3590,3585,3590,3585,1175
20250102,125400,736878075,3590,3590,3590,3590,670
20250102,125300,734472775,3590,3590,3590,3585,873
20250102,125200,731338755,3585,3590,3590,3585,52
20250102,125100,731152125,3585,3590,3590,3585,13
20250102,125000,731105505,3590,3590,3590,3585,1412
20250102,124900,726036470,3585,3585,3590,3585,32
20250102,124800,725921690,3590,3585,3590,3585,15
20250102,124700,725867890,3585,3585,3585,3585,9
20250102,124600,725835625,3590,3585,3590,3585,56
20250102,124500,725634685,3590,3590,3590,3585,1112
20250102,124400,721642655,3590,3590,3590,3590,10
20250102,124300,721606755,3590,3600,3600,3590,15
20250102,124200,721552845,3585,3585,3585,3585,10
20250102,124100,721516995,3585,3600,3600,3585,11
20250102,124000,721477545,3585,3585,3585,3585,10
20250102,123900,721441695,3585,3595,3600,3585,2052
20250102,123800,714074535,3590,3590,3595,3590,96
20250102,123700,713729520,3595,3590,3595,3590,2108
20250102,123600,706161325,3595,3600,3600,3590,435
20250102,123500,704597550,3595,3595,3595,3595,10
20250102,123400,704561600,3595,3595,3595,3595,210
20250102,123300,703806650,3595,3600,3600,3595,50
20250102,123200,703626865,3600,3600,3600,3595,117
20250102,123100,703206215,3595,3600,3600,3595,639
20250102,123000,700908360,3600,3600,3600,3600,1413
20250102,122900,695821560,3600,3605,3605,3600,454
20250102,122800,694187100,3605,3605,3605,3605,1109
20250102,122700,690189155,3605,3610,3620,3605,1701
20250102,122600,684048910,3620,3620,3620,3610,459
20250102,122500,682391810,3620,3620,3625,3615,2129
20250102,122400,674685415,3620,3615,3620,3615,593
20250102,122300,672541700,3620,3615,3620,3615,295
20250102,122200,671475260,3615,3610,3615,3610,16
20250102,122100,671417470,3615,3610,3615,3610,20
20250102,122000,671345245,3615,3615,3615,3610,21
20250102,121900,671269375,3615,3615,3615,3610,20
20250102,121800,671197125,3615,3615,3615,3600,13
20250102,121700,671150280,3615,3610,3615,3600,22
20250102,121600,671070965,3600,3600,3605,3600,856
20250102,121500,667985180,3605,3600,3605,3600,266
20250102,121400,667027205,3605,3605,3610,3605,195
20250102,121300,666324220,3605,3600,3605,3600,20
20250102,121200,666252170,3605,3610,3610,3605,422
20250102,121100,664730840,3610,3610,3610,3610,1063
20250102,121000,660893410,3610,3615,3615,3610,11
20250102,120900,660853695,3615,3615,3615,3610,113
20250102,120800,660445250,3615,3615,3615,3610,28
20250102,120700,660344075,3620,3615,3620,3615,245
20250102,120600,659458395,3610,3610,3615,3610,21
20250102,120500,659382580,3610,3610,3620,3610,714
20250102,120400,656805030,3620,3620,3620,3610,107
20250102,120300,656417830,3620,3620,3620,3610,163
20250102,120200,655827870,3610,3615,3615,3610,2693
20250102,120100,646101225,3610,3615,3615,3610,22
20250102,120000,646021745,3615,3610,3615,3610,1611
20250102,115900,640202490,3610,3605,3610,3605,583
20250102,115800,638100770,3605,3610,3610,3605,11
20250102,115700,638061110,3605,3605,3605,3605,19
20250102,115600,637992615,3605,3610,3610,3600,732
20250102,115500,635350245,3605,3605,3605,3605,5020
20250102,115400,617253145,3610,3610,3610,3605,253
20250102,115300,616340375,3605,3600,3605,3600,40
20250102,115200,616196225,3610,3600,3610,3600,11
20250102,115100,616156605,3610,3610,3610,3600,1023
20250102,115000,612473675,3610,3600,3610,3600,17
20250102,114900,612412415,3600,3610,3610,3600,300
20250102,114800,611329515,3610,3605,3610,3600,1858
20250102,114700,604622275,3610,3605,3610,3605,11
20250102,114600,604582615,3605,3610,3610,3605,210
20250102,114500,603824565,3610,3610,3610,3605,1210
20250102,114400,599456510,3605,3605,3605,3595,21
20250102,114300,599380905,3605,3605,3605,3595,50
20250102,114200,599200755,3595,3605,3605,3595,11
20250102,114100,599161200,3600,3610,3610,3600,167
20250102,114000,598558430,3595,3600,3605,3595,284
20250102,113900,597534725,3600,3595,3600,3595,35
20250102,113800,597408895,3595,3595,3595,3585,1044
20250102,113700,593664925,3600,3605,3605,3590,1450
20250102,113600,588456000,3605,3600,3605,3600,211
20250102,113500,587695395,3610,3600,3610,3590,338
20250102,113400,586479775,3605,3605,3605,3600,308
20250102,113300,585370485,3600,3605,3605,3595,127
20250102,113200,584913815,3595,3610,3610,3595,36
20250102,113100,584784050,3590,3595,3610,3590,484
20250102,113000,583042505,3595,3590,3610,3590,813
20250102,112900,580111795,3605,3590,3605,3590,1324
20250102,112800,575353615,3595,3595,3595,3580,1415
20250102,112700,570282170,3595,3590,3595,3580,80
20250102,112600,569994745,3580,3590,3595,3580,163
20250102,112500,569410425,3595,3590,3595,3575,2116
20250102,112400,561836015,3595,3585,3600,3585,1371
20250102,112300,556920940,3585,3580,3600,3580,1076
20250102,112200,553062600,3575,3580,3580,3575,115
20250102,112100,552650950,3575,3575,3580,3575,1048
20250102,112000,548903435,3575,3575,3580,3570,653
20250102,111900,546568975,3575,3580,3580,3575,3621
20250102,111800,533617215,3580,3580,3580,3575,162
20250102,111700,533037305,3580,3580,3585,3575,551
20250102,111600,531065720,3575,3580,3580,3575,1518
20250102,111500,525631815,3580,3580,3585,3575,2121
20250102,111400,518038500,3580,3600,3600,3580,2017
20250102,111300,510809275,3600,3595,3600,3590,2110
20250102,111200,503233660,3595,3590,3605,3590,23
20250102,111100,503151005,3600,3590,3600,3590,2717
20250102,111000,493370895,3590,3595,3600,3590,1265
20250102,110900,488824260,3595,3595,3595,3590,2667
20250102,110800,479246545,3595,3600,3600,3595,1169
20250102,110700,475043490,3605,3600,3605,3595,293
20250102,110600,473988705,3600,3605,3605,3595,452
20250102,110500,472363125,3605,3595,3605,3595,1613
20250102,110400,466559190,3595,3600,3600,3590,1489
20250102,110300,461210530,3595,3600,3600,3595,5519
20250102,110200,441346190,3605,3605,3610,3600,2769
20250102,110100,431369650,3610,3615,3615,3600,1878
20250102,110000,424602660,3615,3620,3620,3605,8940
20250102,105900,392320785,3640,3625,3640,3620,516
20250102,105800,390450290,3640,3640,3640,3620,457
20250102,105700,388787090,3625,3640,3640,3625,194
20250102,105600,388083780,3625,3640,3640,3625,1226
20250102,105500,383639485,3625,3620,3640,3620,1323
20250102,105400,378847765,3620,3630,3630,3620,533
20250102,105300,376914190,3640,3630,3640,3625,34
20250102,105200,376790710,3625,3640,3645,3620,4374
20250102,105100,360929545,3635,3645,3645,3635,22
20250102,105000,360849455,3635,3640,3640,3635,2740
20250102,104900,350889545,3635,3645,3650,3635,1020
20250102,104800,347181065,3650,3645,3650,3640,21
20250102,104700,347104585,3640,3655,3660,3640,625
20250102,104600,344828165,3660,3660,3660,3640,739
20250102,104500,342134200,3640,3640,3665,3640,2092
20250102,104400,334518505,3665,3645,3665,3640,4342
20250102,104300,318688725,3665,3665,3665,3650,6757
20250102,104200,294016530,3665,3660,3665,3660,263
20250102,104100,293053265,3665,3670,3670,3660,42
20250102,104000,292899355,3670,3665,3670,3660,33
20250102,103900,292778455,3665,3665,3665,3660,1415
20250102,103800,287592900,3665,3670,3670,3665,304
20250102,103700,286478730,3670,3665,3670,3650,3212
20250102,103600,274719975,3660,3670,3670,3660,45
20250102,103500,274555065,3670,3655,3670,3655,461
20250102,103400,272863580,3680,3660,3680,3655,2112
20250102,103300,265103770,3655,3655,3655,3655,982
20250102,103200,261514560,3650,3650,3655,3650,186
20250102,103100,260835635,3655,3655,3655,3650,1371
20250102,103000,255829880,3655,3670,3670,3655,2819
20250102,102900,245500215,3670,3665,3670,3665,3041
20250102,102800,234354945,3650,3655,3665,3650,357
20250102,102700,233050415,3650,3650,3670,3650,146
20250102,102600,232517470,3680,3645,3680,3645,320
20250102,102500,231348620,3650,3680,3690,3650,2846
20250102,102400,220921365,3690,3695,3695,3680,454
20250102,102300,219244055,3695,3675,3695,3675,260
20250102,102200,218286000,3675,3695,3695,3675,135
20250102,102100,217787405,3695,3675,3700,3670,11439
20250102,102000,175615690,3675,3675,3680,3675,1617
20250102,101900,169668855,3675,3665,3680,3665,3784
20250102,101800,155757450,3665,3665,3670,3665,195
20250102,101700,155042265,3665,3670,3675,3660,1008
20250102,101600,151340160,3675,3675,3680,3655,2031
20250102,101500,143902460,3675,3660,3680,3655,2894
20250102,101400,133272310,3660,3650,3660,3650,1512
20250102,101300,127742145,3650,3640,3650,3640,473
20250102,101200,126018305,3635,3630,3635,3630,2716
20250102,101100,116151095,3630,3630,3630,3625,329
20250102,101000,114956830,3625,3615,3630,3615,671
20250102,100900,112525450,3615,3610,3625,3605,378
20250102,100800,111157910,3610,3620,3625,3610,2107
20250102,100700,103540850,3620,3625,3625,3600,833
20250102,100600,100532420,3620,3590,3625,3590,5839
20250102,100500,79446115,3610,3620,3620,3595,4302
20250102,100400,63945455,3620,3635,3635,3615,140
20250102,100300,63438445,3635,3620,3635,3620,1690
20250102,100200,57299065,3605,3630,3630,3605,7345
20250102,100100,30780915,3635,3635,3635,3615,728
20250102,100000,28135235,3635,3610,3640,3610,7783
Reference in New Issue Copy Permalink