ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/045340/min/candle-20250110.csv

632 lines
30 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
20250110,192900,1366287780,9490,9490,9490,9490,3623
20250110,192800,1366287780,9490,9490,9490,9490,0
20250110,192700,1366287780,9490,9490,9490,9490,0
20250110,192600,1366287780,9490,9490,9490,9490,0
20250110,192500,1366287780,9490,9490,9490,9490,0
20250110,192400,1366287780,9490,9490,9490,9490,0
20250110,192300,1366287780,9490,9490,9490,9490,0
20250110,192200,1366287780,9490,9490,9490,9490,0
20250110,192100,1366287780,9490,9490,9490,9490,0
20250110,192000,1366287780,9490,9490,9490,9490,0
20250110,191900,1366287780,9490,9490,9490,9490,0
20250110,191800,1366287780,9490,9490,9490,9490,0
20250110,191700,1366287780,9490,9490,9490,9490,0
20250110,191600,1366287780,9490,9490,9490,9490,0
20250110,191500,1366287780,9490,9490,9490,9490,0
20250110,191400,1366287780,9490,9490,9490,9490,0
20250110,191300,1366287780,9490,9490,9490,9490,0
20250110,191200,1366287780,9490,9490,9490,9490,0
20250110,191100,1366287780,9490,9490,9490,9490,0
20250110,191000,1366287780,9490,9490,9490,9490,0
20250110,190900,1366287780,9490,9490,9490,9490,0
20250110,190800,1366287780,9490,9490,9490,9490,0
20250110,190700,1366287780,9490,9490,9490,9490,0
20250110,190600,1366287780,9490,9490,9490,9490,0
20250110,190500,1366287780,9490,9490,9490,9490,0
20250110,190400,1366287780,9490,9490,9490,9490,0
20250110,190300,1366287780,9490,9490,9490,9490,0
20250110,190200,1366287780,9490,9490,9490,9490,0
20250110,190100,1366287780,9490,9490,9490,9490,0
20250110,190000,1366287780,9490,9490,9490,9490,0
20250110,185900,1366287780,9490,9490,9490,9490,3623
20250110,185800,1366287780,9490,9490,9490,9490,0
20250110,185700,1366287780,9490,9490,9490,9490,0
20250110,185600,1366287780,9490,9490,9490,9490,0
20250110,185500,1366287780,9490,9490,9490,9490,0
20250110,185400,1366287780,9490,9490,9490,9490,0
20250110,185300,1366287780,9490,9490,9490,9490,0
20250110,185200,1366287780,9490,9490,9490,9490,0
20250110,185100,1366287780,9490,9490,9490,9490,0
20250110,185000,1366287780,9490,9490,9490,9490,0
20250110,184900,1366287780,9490,9490,9490,9490,0
20250110,184800,1366287780,9490,9490,9490,9490,0
20250110,184700,1366287780,9490,9490,9490,9490,0
20250110,184600,1366287780,9490,9490,9490,9490,0
20250110,184500,1366287780,9490,9490,9490,9490,0
20250110,184400,1366287780,9490,9490,9490,9490,0
20250110,184300,1366287780,9490,9490,9490,9490,0
20250110,184200,1366287780,9490,9490,9490,9490,0
20250110,184100,1366287780,9490,9490,9490,9490,0
20250110,184000,1366287780,9490,9490,9490,9490,0
20250110,183900,1366287780,9490,9490,9490,9490,0
20250110,183800,1366287780,9490,9490,9490,9490,0
20250110,183700,1366287780,9490,9490,9490,9490,0
20250110,183600,1366287780,9490,9490,9490,9490,0
20250110,183500,1366287780,9490,9490,9490,9490,0
20250110,183400,1366287780,9490,9490,9490,9490,0
20250110,183300,1366287780,9490,9490,9490,9490,0
20250110,183200,1366287780,9490,9490,9490,9490,0
20250110,183100,1366287780,9490,9490,9490,9490,0
20250110,183000,1366287780,9490,9490,9490,9490,0
20250110,182900,1366287780,9490,9490,9490,9490,3623
20250110,182800,1366287780,9490,9490,9490,9490,0
20250110,182700,1366287780,9490,9490,9490,9490,0
20250110,182600,1366287780,9490,9490,9490,9490,0
20250110,182500,1366287780,9490,9490,9490,9490,0
20250110,182400,1366287780,9490,9490,9490,9490,0
20250110,182300,1366287780,9490,9490,9490,9490,0
20250110,182200,1366287780,9490,9490,9490,9490,0
20250110,182100,1366287780,9490,9490,9490,9490,0
20250110,182000,1366287780,9490,9490,9490,9490,0
20250110,181900,1366287780,9490,9490,9490,9490,0
20250110,181800,1366287780,9490,9490,9490,9490,0
20250110,181700,1366287780,9490,9490,9490,9490,0
20250110,181600,1366287780,9490,9490,9490,9490,0
20250110,181500,1366287780,9490,9490,9490,9490,0
20250110,181400,1366287780,9490,9490,9490,9490,0
20250110,181300,1366287780,9490,9490,9490,9490,0
20250110,181200,1366287780,9490,9490,9490,9490,0
20250110,181100,1366287780,9490,9490,9490,9490,0
20250110,181000,1366287780,9490,9490,9490,9490,0
20250110,180900,1366287780,9490,9490,9490,9490,0
20250110,180800,1366287780,9490,9490,9490,9490,0
20250110,180700,1366287780,9490,9490,9490,9490,0
20250110,180600,1366287780,9490,9490,9490,9490,0
20250110,180500,1366287780,9490,9490,9490,9490,0
20250110,180400,1366287780,9490,9490,9490,9490,0
20250110,180300,1366287780,9490,9490,9490,9490,0
20250110,180200,1366287780,9490,9490,9490,9490,0
20250110,180100,1366287780,9490,9490,9490,9490,0
20250110,180000,1366287780,9490,9490,9490,9490,0
20250110,175900,1366287780,9490,9490,9490,9490,3623
20250110,175800,1366287780,9490,9490,9490,9490,0
20250110,175700,1366287780,9490,9490,9490,9490,0
20250110,175600,1366287780,9490,9490,9490,9490,0
20250110,175500,1366287780,9490,9490,9490,9490,0
20250110,175400,1366287780,9490,9490,9490,9490,0
20250110,175300,1366287780,9490,9490,9490,9490,0
20250110,175200,1366287780,9490,9490,9490,9490,0
20250110,175100,1366287780,9490,9490,9490,9490,0
20250110,175000,1366287780,9490,9490,9490,9490,0
20250110,174900,1366287780,9490,9490,9490,9490,0
20250110,174800,1366287780,9490,9490,9490,9490,0
20250110,174700,1366287780,9490,9490,9490,9490,0
20250110,174600,1366287780,9490,9490,9490,9490,0
20250110,174500,1366287780,9490,9490,9490,9490,0
20250110,174400,1366287780,9490,9490,9490,9490,0
20250110,174300,1366287780,9490,9490,9490,9490,0
20250110,174200,1366287780,9490,9490,9490,9490,0
20250110,174100,1366287780,9490,9490,9490,9490,0
20250110,174000,1366287780,9490,9490,9490,9490,0
20250110,173900,1366287780,9490,9490,9490,9490,0
20250110,173800,1366287780,9490,9490,9490,9490,0
20250110,173700,1366287780,9490,9490,9490,9490,0
20250110,173600,1366287780,9490,9490,9490,9490,0
20250110,173500,1366287780,9490,9490,9490,9490,0
20250110,173400,1366287780,9490,9490,9490,9490,0
20250110,173300,1366287780,9490,9490,9490,9490,0
20250110,173200,1366287780,9490,9490,9490,9490,0
20250110,173100,1366287780,9490,9490,9490,9490,0
20250110,173000,1366287780,9490,9490,9490,9490,0
20250110,172900,1366287780,9490,9490,9490,9490,3623
20250110,172800,1366287780,9490,9490,9490,9490,0
20250110,172700,1366287780,9490,9490,9490,9490,0
20250110,172600,1366287780,9490,9490,9490,9490,0
20250110,172500,1366287780,9490,9490,9490,9490,0
20250110,172400,1366287780,9490,9490,9490,9490,0
20250110,172300,1366287780,9490,9490,9490,9490,0
20250110,172200,1366287780,9490,9490,9490,9490,0
20250110,172100,1366287780,9490,9490,9490,9490,0
20250110,172000,1366287780,9490,9490,9490,9490,0
20250110,171900,1366287780,9490,9490,9490,9490,0
20250110,171800,1366287780,9490,9490,9490,9490,0
20250110,171700,1366287780,9490,9490,9490,9490,0
20250110,171600,1366287780,9490,9490,9490,9490,0
20250110,171500,1366287780,9490,9490,9490,9490,0
20250110,171400,1366287780,9490,9490,9490,9490,0
20250110,171300,1366287780,9490,9490,9490,9490,0
20250110,171200,1366287780,9490,9490,9490,9490,0
20250110,171100,1366287780,9490,9490,9490,9490,0
20250110,171000,1366287780,9490,9490,9490,9490,0
20250110,170900,1366287780,9490,9490,9490,9490,0
20250110,170800,1366287780,9490,9490,9490,9490,0
20250110,170700,1366287780,9490,9490,9490,9490,0
20250110,170600,1366287780,9490,9490,9490,9490,0
20250110,170500,1366287780,9490,9490,9490,9490,0
20250110,170400,1366287780,9490,9490,9490,9490,0
20250110,170300,1366287780,9490,9490,9490,9490,0
20250110,170200,1366287780,9490,9490,9490,9490,0
20250110,170100,1366287780,9490,9490,9490,9490,0
20250110,170000,1366287780,9490,9490,9490,9490,0
20250110,165900,1366287780,9490,9490,9490,9490,3623
20250110,165800,1366287780,9490,9490,9490,9490,0
20250110,165700,1366287780,9490,9490,9490,9490,0
20250110,165600,1366287780,9490,9490,9490,9490,0
20250110,165500,1366287780,9490,9490,9490,9490,0
20250110,165400,1366287780,9490,9490,9490,9490,0
20250110,165300,1366287780,9490,9490,9490,9490,0
20250110,165200,1366287780,9490,9490,9490,9490,0
20250110,165100,1366287780,9490,9490,9490,9490,0
20250110,165000,1366287780,9490,9490,9490,9490,0
20250110,164900,1366287780,9490,9490,9490,9490,0
20250110,164800,1366287780,9490,9490,9490,9490,0
20250110,164700,1366287780,9490,9490,9490,9490,0
20250110,164600,1366287780,9490,9490,9490,9490,0
20250110,164500,1366287780,9490,9490,9490,9490,0
20250110,164400,1366287780,9490,9490,9490,9490,0
20250110,164300,1366287780,9490,9490,9490,9490,0
20250110,164200,1366287780,9490,9490,9490,9490,0
20250110,164100,1366287780,9490,9490,9490,9490,0
20250110,164000,1366287780,9490,9490,9490,9490,0
20250110,163900,1366287780,9490,9490,9490,9490,0
20250110,163800,1366287780,9490,9490,9490,9490,0
20250110,163700,1366287780,9490,9490,9490,9490,0
20250110,163600,1366287780,9490,9490,9490,9490,0
20250110,163500,1366287780,9490,9490,9490,9490,0
20250110,163400,1366287780,9490,9490,9490,9490,0
20250110,163300,1366287780,9490,9490,9490,9490,0
20250110,163200,1366287780,9490,9490,9490,9490,0
20250110,163100,1366287780,9490,9490,9490,9490,0
20250110,163000,1366287780,9490,9490,9490,9490,0
20250110,162900,1366287780,9490,9490,9490,9490,3623
20250110,162800,1366287780,9490,9490,9490,9490,0
20250110,162700,1366287780,9490,9490,9490,9490,0
20250110,162600,1366287780,9490,9490,9490,9490,0
20250110,162500,1366287780,9490,9490,9490,9490,0
20250110,162400,1366287780,9490,9490,9490,9490,0
20250110,162300,1366287780,9490,9490,9490,9490,0
20250110,162200,1366287780,9490,9490,9490,9490,0
20250110,162100,1366287780,9490,9490,9490,9490,0
20250110,162000,1366287780,9490,9490,9490,9490,0
20250110,161900,1366287780,9490,9490,9490,9490,0
20250110,161800,1366287780,9490,9490,9490,9490,0
20250110,161700,1366287780,9490,9490,9490,9490,0
20250110,161600,1366287780,9490,9490,9490,9490,0
20250110,161500,1366287780,9490,9490,9490,9490,0
20250110,161400,1366287780,9490,9490,9490,9490,0
20250110,161300,1366287780,9490,9490,9490,9490,0
20250110,161200,1366287780,9490,9490,9490,9490,0
20250110,161100,1366287780,9490,9490,9490,9490,0
20250110,161000,1366287780,9490,9490,9490,9490,0
20250110,160900,1366287780,9490,9490,9490,9490,0
20250110,160800,1366287780,9490,9490,9490,9490,0
20250110,160700,1366287780,9490,9490,9490,9490,0
20250110,160600,1366287780,9490,9490,9490,9490,0
20250110,160500,1366287780,9490,9490,9490,9490,0
20250110,160400,1366287780,9490,9490,9490,9490,0
20250110,160300,1366287780,9490,9490,9490,9490,0
20250110,160200,1366287780,9490,9490,9490,9490,0
20250110,160100,1366287780,9490,9490,9490,9490,0
20250110,160000,1366287780,9490,9490,9490,9490,0
20250110,155900,1366287780,9490,9490,9490,9490,3623
20250110,155800,1366287780,9490,9490,9490,9490,0
20250110,155700,1366287780,9490,9490,9490,9490,0
20250110,155600,1366287780,9490,9490,9490,9490,0
20250110,155500,1366287780,9490,9490,9490,9490,0
20250110,155400,1366287780,9490,9490,9490,9490,0
20250110,155300,1366287780,9490,9490,9490,9490,0
20250110,155200,1366287780,9490,9490,9490,9490,0
20250110,155100,1366287780,9490,9490,9490,9490,0
20250110,155000,1366287780,9490,9490,9490,9490,0
20250110,154900,1366287780,9490,9490,9490,9490,0
20250110,154800,1366287780,9490,9490,9490,9490,0
20250110,154700,1366287780,9490,9490,9490,9490,0
20250110,154600,1366287780,9490,9490,9490,9490,0
20250110,154500,1366287780,9490,9490,9490,9490,0
20250110,154400,1366287780,9490,9490,9490,9490,0
20250110,154300,1366287780,9490,9490,9490,9490,0
20250110,154200,1366287780,9490,9490,9490,9490,0
20250110,154100,1366287780,9490,9490,9490,9490,0
20250110,154000,1366287780,9490,9490,9490,9490,0
20250110,153900,1366287780,9490,9490,9490,9490,0
20250110,153800,1366287780,9490,9490,9490,9490,0
20250110,153700,1366287780,9490,9490,9490,9490,0
20250110,153600,1366287780,9490,9490,9490,9490,0
20250110,153500,1366287780,9490,9490,9490,9490,0
20250110,153400,1366287780,9490,9490,9490,9490,0
20250110,153300,1366287780,9490,9490,9490,9490,0
20250110,153200,1366287780,9490,9490,9490,9490,0
20250110,153100,1366287780,9490,9490,9490,9490,0
20250110,153000,1366287780,9490,9490,9490,9490,3623
20250110,152900,1331905510,9490,9490,9490,9490,0
20250110,152800,1331905510,9490,9490,9490,9490,0
20250110,152700,1331905510,9490,9490,9490,9490,0
20250110,152600,1331905510,9490,9490,9490,9490,0
20250110,152500,1331905510,9490,9490,9490,9490,0
20250110,152400,1331905510,9490,9490,9490,9490,0
20250110,152300,1331905510,9490,9490,9490,9490,0
20250110,152200,1331905510,9490,9490,9490,9490,0
20250110,152100,1331905510,9490,9490,9490,9490,0
20250110,152000,1331905510,9490,9490,9490,9490,0
20250110,151900,1331905510,9490,9480,9500,9450,2316
20250110,151800,1309937040,9480,9470,9480,9470,102
20250110,151700,1308970990,9480,9470,9480,9470,700
20250110,151600,1302341470,9470,9450,9470,9450,460
20250110,151500,1297994330,9450,9470,9470,9450,12
20250110,151400,1297880910,9470,9470,9470,9470,6
20250110,151300,1297824090,9480,9480,9480,9480,53
20250110,151200,1297321650,9480,9480,9480,9480,502
20250110,151100,1292562690,9480,9480,9480,9480,8
20250110,151000,1292486850,9480,9480,9480,9480,578
20250110,150900,1287007410,9480,9480,9480,9450,187
20250110,150800,1285238580,9480,9480,9480,9480,4
20250110,150700,1285200660,9480,9450,9480,9410,1054
20250110,150600,1275248300,9450,9430,9450,9400,560
20250110,150500,1269981290,9450,9450,9480,9410,1096
20250110,150400,1259645290,9450,9480,9480,9450,1537
20250110,150300,1245108560,9480,9480,9490,9480,146
20250110,150200,1243724430,9490,9490,9490,9490,53
20250110,150100,1243221460,9490,9490,9490,9490,1
20250110,150000,1243211970,9490,9490,9490,9490,10
20250110,145900,1243117070,9490,9490,9490,9490,3
20250110,145800,1243088600,9490,9490,9490,9490,1
20250110,145700,1243079110,9460,9490,9490,9460,603
20250110,145600,1237365720,9490,9500,9500,9490,112
20250110,145500,1236302770,9500,9500,9500,9500,108
20250110,145400,1235276770,9500,9490,9500,9490,161
20250110,145300,1233748270,9490,9490,9490,9490,223
20250110,145200,1231632000,9490,9500,9500,9470,1991
20250110,145100,1212724080,9510,9510,9510,9510,500
20250110,145000,1207969080,9510,9510,9510,9510,602
20250110,144900,1202244060,9520,9520,9520,9510,456
20250110,144800,1197904440,9520,9520,9520,9520,2
20250110,144700,1197885400,9520,9520,9520,9520,1
20250110,144600,1197875880,9520,9530,9530,9520,203
20250110,144500,1195942700,9530,9520,9530,9520,858
20250110,144400,1187772520,9530,9520,9530,9520,259
20250110,144300,1185306810,9520,9520,9520,9520,19
20250110,144200,1185125930,9520,9530,9530,9510,56
20250110,144100,1184592280,9530,9520,9530,9490,568
20250110,144000,1179188640,9520,9530,9530,9520,19
20250110,143900,1179007660,9530,9530,9530,9530,110
20250110,143800,1177959360,9530,9530,9530,9530,172
20250110,143700,1176320200,9540,9530,9540,9530,6
20250110,143600,1176262990,9540,9520,9540,9520,37
20250110,143500,1175910090,9540,9520,9540,9520,8
20250110,143400,1175833850,9520,9510,9520,9510,272
20250110,143300,1173244420,9520,9540,9540,9520,84
20250110,143200,1172444700,9520,9550,9550,9520,215
20250110,143100,1170391510,9550,9540,9550,9510,1511
20250110,143000,1155967650,9510,9530,9550,9510,208
20250110,142900,1153985340,9510,9490,9540,9490,5441
20250110,142800,1102198260,9480,9490,9490,9480,5
20250110,142700,1102150830,9480,9490,9490,9480,12
20250110,142600,1102037000,9490,9480,9490,9480,21
20250110,142500,1101837910,9490,9500,9500,9490,794
20250110,142400,1094297070,9510,9510,9510,9510,10
20250110,142300,1094201970,9510,9500,9510,9500,223
20250110,142200,1092081440,9510,9510,9520,9500,142
20250110,142100,1090732010,9520,9510,9520,9490,517
20250110,142000,1085815760,9490,9500,9510,9490,33
20250110,141900,1085502030,9500,9500,9520,9500,2383
20250110,141800,1062844450,9490,9490,9490,9490,1407
20250110,141700,1049492020,9500,9480,9500,9480,559
20250110,141600,1044190330,9470,9470,9470,9470,201
20250110,141500,1042286860,9470,9470,9480,9470,370
20250110,141400,1038779500,9480,9480,9480,9480,0
20250110,141300,1038779500,9480,9480,9480,9480,0
20250110,141200,1038779500,9480,9480,9480,9480,534
20250110,141100,1033717180,9480,9480,9490,9480,250
20250110,141000,1031347170,9480,9470,9480,9470,400
20250110,140900,1027556810,9460,9460,9460,9460,0
20250110,140800,1027556810,9460,9460,9460,9460,21
20250110,140700,1027358150,9460,9470,9470,9460,122
20250110,140600,1026203660,9470,9470,9470,9470,203
20250110,140500,1024281250,9470,9490,9510,9470,209
20250110,140400,1022297980,9490,9440,9550,9440,9616
20250110,140300,931075960,9430,9420,9430,9420,820
20250110,140200,923344860,9410,9410,9420,9410,174
20250110,140100,921707110,9420,9410,9420,9410,35
20250110,140000,921377750,9410,9410,9410,9410,3
20250110,135900,921349520,9400,9400,9400,9400,153
20250110,135800,919911320,9390,9390,9390,9390,0
20250110,135700,919911320,9390,9400,9400,9390,110
20250110,135600,918877620,9410,9410,9410,9410,5
20250110,135500,918830570,9410,9410,9410,9410,195
20250110,135400,916995620,9420,9420,9420,9420,0
20250110,135300,916995620,9420,9420,9420,9420,97
20250110,135200,916081880,9420,9420,9420,9420,0
20250110,135100,916081880,9420,9420,9420,9420,0
20250110,135000,916081880,9420,9410,9420,9410,26
20250110,134900,915837210,9410,9410,9410,9410,107
20250110,134800,914830340,9430,9430,9430,9430,0
20250110,134700,914830340,9430,9430,9430,9430,1
20250110,134600,914820910,9410,9430,9430,9410,4
20250110,134500,914783230,9430,9410,9430,9410,768
20250110,134400,907545250,9410,9410,9410,9410,0
20250110,134300,907545250,9410,9410,9410,9410,293
20250110,134200,904788120,9410,9410,9410,9410,1
20250110,134100,904778710,9410,9410,9410,9410,26
20250110,134000,904534050,9440,9440,9440,9440,0
20250110,133900,904534050,9440,9440,9440,9440,0
20250110,133800,904534050,9440,9440,9440,9440,39
20250110,133700,904165890,9440,9440,9440,9440,0
20250110,133600,904165890,9440,9410,9440,9410,46
20250110,133500,903732280,9410,9410,9410,9410,0
20250110,133400,903732280,9410,9410,9410,9410,0
20250110,133300,903732280,9410,9410,9410,9410,0
20250110,133200,903732280,9410,9410,9410,9410,11
20250110,133100,903628770,9410,9410,9410,9410,0
20250110,133000,903628770,9410,9410,9410,9410,0
20250110,132900,903628770,9410,9410,9410,9410,0
20250110,132800,903628770,9410,9380,9410,9380,738
20250110,132700,896684610,9380,9400,9400,9380,1980
20250110,132600,878095190,9430,9430,9430,9430,0
20250110,132500,878095190,9430,9430,9430,9430,1
20250110,132400,878085760,9430,9430,9430,9430,37
20250110,132300,877736850,9420,9420,9420,9420,1063
20250110,132200,867723390,9400,9400,9400,9400,0
20250110,132100,867723390,9400,9400,9400,9400,0
20250110,132000,867723390,9400,9400,9400,9400,0
20250110,131900,867723390,9400,9400,9400,9400,0
20250110,131800,867723390,9400,9410,9410,9400,350
20250110,131700,864432940,9410,9410,9410,9410,45
20250110,131600,864009490,9410,9410,9410,9410,0
20250110,131500,864009490,9410,9410,9410,9410,30
20250110,131400,863727190,9420,9410,9420,9410,152
20250110,131300,862295390,9410,9410,9410,9410,256
20250110,131200,859886430,9410,9410,9410,9410,48
20250110,131100,859434750,9410,9410,9410,9410,0
20250110,131000,859434750,9410,9410,9410,9410,800
20250110,130900,851906750,9420,9420,9420,9420,0
20250110,130800,851906750,9420,9420,9420,9420,51
20250110,130700,851426330,9420,9420,9420,9420,0
20250110,130600,851426330,9420,9420,9420,9420,0
20250110,130500,851426330,9420,9420,9420,9420,0
20250110,130400,851426330,9420,9420,9420,9420,182
20250110,130300,849711890,9440,9440,9440,9440,0
20250110,130200,849711890,9440,9440,9440,9440,0
20250110,130100,849711890,9440,9440,9440,9440,0
20250110,130000,849711890,9440,9440,9440,9440,0
20250110,125900,849711890,9440,9440,9440,9440,0
20250110,125800,849711890,9440,9430,9440,9430,8
20250110,125700,849636440,9440,9430,9440,9430,2
20250110,125600,849617570,9440,9440,9440,9440,0
20250110,125500,849617570,9440,9420,9440,9420,2
20250110,125400,849598710,9410,9410,9410,9410,0
20250110,125300,849598710,9410,9410,9410,9410,0
20250110,125200,849598710,9410,9420,9420,9410,130
20250110,125100,848375210,9420,9420,9420,9420,1
20250110,125000,848365790,9440,9440,9440,9440,0
20250110,124900,848365790,9440,9420,9440,9420,18
20250110,124800,848196050,9440,9440,9440,9440,0
20250110,124700,848196050,9440,9440,9440,9440,0
20250110,124600,848196050,9440,9440,9440,9420,258
20250110,124500,845760590,9430,9420,9430,9420,1876
20250110,124400,828069920,9420,9420,9420,9420,2
20250110,124300,828051080,9420,9420,9420,9420,3
20250110,124200,828022820,9430,9430,9430,9430,75
20250110,124100,827315570,9430,9430,9430,9430,25
20250110,124000,827079820,9430,9430,9430,9430,203
20250110,123900,825165530,9440,9440,9440,9440,227
20250110,123800,823022650,9450,9450,9450,9450,0
20250110,123700,823022650,9450,9450,9450,9450,0
20250110,123600,823022650,9450,9450,9450,9450,0
20250110,123500,823022650,9450,9450,9450,9450,87
20250110,123400,822200500,9450,9450,9450,9450,0
20250110,123300,822200500,9450,9450,9450,9450,9
20250110,123200,822115450,9450,9450,9450,9450,460
20250110,123100,817768450,9450,9450,9450,9450,298
20250110,123000,814952350,9450,9450,9450,9450,186
20250110,122900,813194650,9430,9440,9470,9430,3274
20250110,122800,782241110,9430,9430,9430,9430,95
20250110,122700,781345260,9450,9430,9450,9430,2679
20250110,122600,756076890,9430,9430,9430,9430,0
20250110,122500,756076890,9430,9430,9430,9430,2
20250110,122400,756058030,9420,9420,9420,9420,8
20250110,122300,755982670,9430,9410,9430,9410,2
20250110,122200,755963830,9430,9400,9430,9400,586
20250110,122100,750448400,9400,9400,9400,9400,241
20250110,122000,748183000,9400,9400,9400,9400,0
20250110,121900,748183000,9400,9400,9400,9400,0
20250110,121800,748183000,9400,9400,9400,9400,0
20250110,121700,748183000,9400,9400,9400,9400,0
20250110,121600,748183000,9400,9400,9400,9400,0
20250110,121500,748183000,9400,9400,9400,9400,0
20250110,121400,748183000,9400,9400,9400,9400,531
20250110,121300,743191600,9400,9400,9400,9400,0
20250110,121200,743191600,9400,9400,9400,9400,0
20250110,121100,743191600,9400,9400,9400,9400,5
20250110,121000,743144600,9400,9400,9400,9400,0
20250110,120900,743144600,9400,9400,9400,9370,1778
20250110,120800,726472050,9400,9400,9400,9400,5
20250110,120700,726425050,9410,9410,9410,9410,5
20250110,120600,726378000,9410,9410,9410,9410,0
20250110,120500,726378000,9410,9410,9410,9410,33
20250110,120400,726067470,9410,9410,9410,9410,4
20250110,120300,726029830,9410,9410,9410,9410,22
20250110,120200,725822810,9410,9410,9410,9410,0
20250110,120100,725822810,9410,9410,9410,9410,180
20250110,120000,724129010,9400,9390,9400,9390,180
20250110,115900,722438710,9400,9400,9400,9400,3
20250110,115800,722410510,9390,9390,9390,9390,357
20250110,115700,719058280,9380,9380,9380,9380,0
20250110,115600,719058280,9380,9380,9380,9380,0
20250110,115500,719058280,9380,9380,9380,9380,0
20250110,115400,719058280,9380,9380,9380,9380,0
20250110,115300,719058280,9380,9390,9390,9380,201
20250110,115200,717170900,9380,9380,9380,9380,0
20250110,115100,717170900,9380,9380,9380,9380,94
20250110,115000,716289180,9380,9380,9380,9380,0
20250110,114900,716289180,9380,9380,9380,9380,0
20250110,114800,716289180,9380,9380,9380,9380,15
20250110,114700,716148480,9380,9380,9380,9380,0
20250110,114600,716148480,9380,9380,9380,9380,100
20250110,114500,715210480,9380,9380,9380,9380,0
20250110,114400,715210480,9380,9380,9380,9380,0
20250110,114300,715210480,9380,9380,9380,9380,40
20250110,114200,714835280,9390,9390,9390,9390,0
20250110,114100,714835280,9390,9390,9390,9390,0
20250110,114000,714835280,9390,9390,9390,9390,0
20250110,113900,714835280,9390,9390,9390,9390,53
20250110,113800,714337610,9380,9370,9380,9370,732
20250110,113700,707471460,9370,9370,9380,9370,3
20250110,113600,707443340,9380,9380,9380,9380,0
20250110,113500,707443340,9380,9380,9380,9380,0
20250110,113400,707443340,9380,9380,9380,9380,0
20250110,113300,707443340,9380,9370,9380,9340,1335
20250110,113200,694956270,9370,9370,9370,9370,0
20250110,113100,694956270,9370,9370,9370,9370,0
20250110,113000,694956270,9370,9370,9370,9370,0
20250110,112900,694956270,9370,9370,9370,9370,16
20250110,112800,694806350,9360,9360,9360,9360,0
20250110,112700,694806350,9360,9360,9360,9360,0
20250110,112600,694806350,9360,9360,9360,9360,0
20250110,112500,694806350,9360,9360,9360,9360,0
20250110,112400,694806350,9360,9360,9360,9360,0
20250110,112300,694806350,9360,9360,9360,9360,0
20250110,112200,694806350,9360,9360,9360,9360,0
20250110,112100,694806350,9360,9360,9360,9360,10
20250110,112000,694712750,9350,9350,9350,9350,0
20250110,111900,694712750,9350,9350,9350,9350,0
20250110,111800,694712750,9350,9350,9350,9350,500
20250110,111700,690037750,9350,9350,9350,9350,40
20250110,111600,689663750,9350,9350,9350,9350,0
20250110,111500,689663750,9350,9350,9350,9350,0
20250110,111400,689663750,9350,9350,9350,9350,0
20250110,111300,689663750,9350,9350,9350,9350,0
20250110,111200,689663750,9350,9350,9350,9350,40
20250110,111100,689289750,9350,9350,9350,9350,240
20250110,111000,687045750,9350,9350,9350,9350,0
20250110,110900,687045750,9350,9350,9350,9350,0
20250110,110800,687045750,9350,9350,9350,9350,0
20250110,110700,687045750,9350,9350,9350,9350,79
20250110,110600,686307100,9350,9350,9350,9350,0
20250110,110500,686307100,9350,9350,9350,9350,10
20250110,110400,686213600,9350,9350,9350,9350,0
20250110,110300,686213600,9350,9350,9350,9350,122
20250110,110200,685072900,9350,9350,9350,9350,948
20250110,110100,676209100,9340,9340,9340,9330,1198
20250110,110000,665019790,9340,9340,9340,9340,19
20250110,105900,664842330,9370,9370,9370,9370,17
20250110,105800,664683040,9380,9380,9380,9380,1
20250110,105700,664673660,9380,9370,9380,9370,103
20250110,105600,663707540,9380,9380,9380,9380,0
20250110,105500,663707540,9380,9340,9380,9340,1071
20250110,105400,653704340,9360,9360,9360,9360,0
20250110,105300,653704340,9360,9320,9370,9320,2008
20250110,105200,634889570,9310,9310,9310,9310,66
20250110,105100,634275110,9310,9310,9310,9300,1450
20250110,105000,620777420,9320,9320,9320,9320,10
20250110,104900,620684220,9320,9320,9320,9320,182
20250110,104800,618987980,9320,9320,9320,9320,997
20250110,104700,609695940,9320,9320,9320,9320,54
20250110,104600,609192660,9320,9330,9330,9320,1058
20250110,104500,599326810,9330,9330,9330,9330,0
20250110,104400,599326810,9330,9330,9330,9330,50
20250110,104300,598860310,9330,9350,9350,9330,331
20250110,104200,595771430,9370,9360,9370,9360,3
20250110,104100,595743340,9350,9350,9350,9350,0
20250110,104000,595743340,9350,9350,9350,9350,0
20250110,103900,595743340,9350,9350,9350,9350,1
20250110,103800,595733990,9350,9330,9350,9330,520
20250110,103700,590879810,9340,9340,9340,9340,666
20250110,103600,584659370,9360,9360,9360,9360,0
20250110,103500,584659370,9360,9360,9360,9350,4256
20250110,103400,544856080,9390,9390,9390,9390,0
20250110,103300,544856080,9390,9380,9390,9380,229
20250110,103200,542707750,9380,9360,9380,9360,178
20250110,103100,541038170,9360,9370,9370,9360,280
20250110,103000,538415340,9380,9390,9390,9370,14
20250110,102900,538283920,9370,9370,9370,9370,0
20250110,102800,538283920,9370,9380,9380,9370,361
20250110,102700,534900430,9390,9390,9390,9390,534
20250110,102600,529886170,9410,9410,9410,9410,0
20250110,102500,529886170,9410,9410,9410,9410,1
20250110,102400,529876760,9390,9390,9390,9390,126
20250110,102300,528693620,9390,9400,9400,9390,45
20250110,102200,528270870,9410,9410,9410,9410,66
20250110,102100,527649810,9410,9440,9440,9410,1494
20250110,102000,513590820,9440,9440,9440,9440,501
20250110,101900,508861380,9450,9460,9460,9430,1139
20250110,101800,498112430,9450,9450,9450,9450,14
20250110,101700,497980130,9460,9460,9460,9460,57
20250110,101600,497440910,9460,9460,9460,9440,13
20250110,101500,497317950,9460,9460,9460,9460,15
20250110,101400,497176050,9460,9460,9460,9460,11
20250110,101300,497071990,9430,9470,9470,9430,545
20250110,101200,491916100,9480,9470,9480,9460,2197
20250110,101100,471108510,9480,9460,9480,9450,2151
20250110,101000,450747760,9440,9440,9440,9440,12
20250110,100900,450634480,9440,9440,9460,9440,9
20250110,100800,450549430,9440,9450,9460,9440,26
20250110,100700,450303770,9440,9420,9470,9420,6715
20250110,100600,386905740,9410,9410,9410,9410,0
20250110,100500,386905740,9410,9390,9410,9390,121
20250110,100400,385769530,9410,9410,9420,9390,17
20250110,100300,385609740,9420,9400,9420,9400,8
20250110,100200,385534470,9410,9420,9420,9400,25
20250110,100100,385299040,9400,9420,9420,9400,715
20250110,100000,378564070,9420,9400,9420,9400,13
20250110,095900,378441750,9400,9400,9400,9400,5
20250110,095800,378394750,9420,9400,9420,9400,351
20250110,095700,375095330,9400,9420,9420,9400,143
20250110,095600,373749670,9420,9400,9430,9400,290
20250110,095500,371019060,9430,9440,9440,9420,310
20250110,095400,368097620,9440,9440,9440,9440,82
20250110,095300,367323540,9440,9430,9440,9430,160
20250110,095200,365813410,9430,9450,9450,9410,235
20250110,095100,363598390,9450,9400,9450,9400,1423
20250110,095000,350169670,9420,9370,9430,9370,2023
20250110,094900,331097490,9420,9390,9420,9390,248
20250110,094800,328762260,9410,9390,9420,9390,431
20250110,094700,324702340,9420,9390,9420,9390,624
20250110,094600,318824810,9410,9390,9430,9390,1674
20250110,094500,303069820,9360,9380,9380,9360,471
20250110,094400,298661240,9400,9380,9400,9380,1543
20250110,094300,284175700,9380,9380,9380,9380,423
20250110,094200,280207960,9390,9390,9390,9390,5
20250110,094100,280161010,9380,9400,9400,9380,300
20250110,094000,277345010,9390,9370,9390,9370,687
20250110,093900,270899030,9370,9340,9370,9340,218
20250110,093800,268857310,9330,9340,9340,9330,54
20250110,093700,268353240,9360,9330,9360,9330,684
20250110,093600,261970960,9330,9340,9340,9330,448
20250110,093500,257790970,9360,9350,9360,9350,4
20250110,093400,257753560,9360,9360,9360,9360,1
20250110,093300,257744200,9360,9320,9360,9320,18
20250110,093200,257576240,9320,9320,9320,9310,34
20250110,093100,257259400,9320,9320,9320,9310,138
20250110,093000,255973380,9320,9330,9340,9320,75
20250110,092900,255273580,9360,9360,9360,9330,853
20250110,092800,247313690,9370,9360,9370,9360,53
20250110,092700,246817600,9390,9380,9390,9380,563
20250110,092600,241536640,9390,9370,9390,9370,11
20250110,092500,241433430,9390,9390,9390,9390,0
20250110,092400,241433430,9390,9390,9390,9340,327
20250110,092300,238369750,9390,9380,9390,9370,168
20250110,092200,236793890,9380,9370,9380,9370,16
20250110,092100,236643930,9380,9370,9380,9350,1541
20250110,092000,222219470,9400,9400,9400,9400,0
20250110,091900,222219470,9400,9400,9400,9400,0
20250110,091800,222219470,9400,9390,9400,9390,11
20250110,091700,222116170,9400,9390,9420,9370,266
20250110,091600,219617690,9420,9390,9430,9390,6280
20250110,091500,160637470,9360,9390,9390,9360,12
20250110,091400,160525090,9390,9390,9390,9390,4
20250110,091300,160487530,9390,9400,9400,9370,928
20250110,091200,151782770,9400,9390,9400,9390,100
20250110,091100,150843750,9390,9390,9400,9390,566
20250110,091000,145528980,9400,9390,9400,9370,535
20250110,090900,140508640,9400,9400,9430,9400,1877
20250110,090800,122864650,9400,9420,9430,9370,457
20250110,090700,118576750,9430,9440,9450,9400,2771
20250110,090600,92415270,9430,9410,9430,9400,444
20250110,090500,88230110,9410,9370,9410,9370,1048
20250110,090400,78382950,9360,9380,9400,9360,674
20250110,090300,72063950,9430,9470,9470,9390,2309
20250110,090200,50362920,9460,9460,9480,9410,1352
20250110,090100,37599280,9470,9480,9480,9420,734
20250110,090000,30659380,9480,9480,9480,9380,3238
Reference in New Issue Copy Permalink