ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/358570/min/candle-20250102.csv

678 lines
33 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
20250102,211500,3600912910,9050,9050,9050,9050,6068
20250102,211400,3600912910,9050,9050,9050,9050,0
20250102,211300,3600912910,9050,9050,9050,9050,0
20250102,211200,3600912910,9050,9050,9050,9050,0
20250102,211100,3600912910,9050,9050,9050,9050,0
20250102,211000,3600912910,9050,9050,9050,9050,0
20250102,210900,3600912910,9050,9050,9050,9050,0
20250102,210800,3600912910,9050,9050,9050,9050,0
20250102,210700,3600912910,9050,9050,9050,9050,0
20250102,210600,3600912910,9050,9050,9050,9050,0
20250102,210500,3600912910,9050,9050,9050,9050,0
20250102,210400,3600912910,9050,9050,9050,9050,0
20250102,210300,3600912910,9050,9050,9050,9050,0
20250102,210200,3600912910,9050,9050,9050,9050,0
20250102,210100,3600912910,9050,9050,9050,9050,0
20250102,210000,3600912910,9050,9050,9050,9050,0
20250102,205900,3600912910,9050,9050,9050,9050,0
20250102,205800,3600912910,9050,9050,9050,9050,0
20250102,205700,3600912910,9050,9050,9050,9050,0
20250102,205600,3600912910,9050,9050,9050,9050,0
20250102,205500,3600912910,9050,9050,9050,9050,0
20250102,205400,3600912910,9050,9050,9050,9050,0
20250102,205300,3600912910,9050,9050,9050,9050,0
20250102,205200,3600912910,9050,9050,9050,9050,0
20250102,205100,3600912910,9050,9050,9050,9050,0
20250102,205000,3600912910,9050,9050,9050,9050,0
20250102,204900,3600912910,9050,9050,9050,9050,0
20250102,204800,3600912910,9050,9050,9050,9050,0
20250102,204700,3600912910,9050,9050,9050,9050,0
20250102,204600,3600912910,9050,9050,9050,9050,0
20250102,204500,3600912910,9050,9050,9050,9050,6068
20250102,204400,3600912910,9050,9050,9050,9050,0
20250102,204300,3600912910,9050,9050,9050,9050,0
20250102,204200,3600912910,9050,9050,9050,9050,0
20250102,204100,3600912910,9050,9050,9050,9050,0
20250102,204000,3600912910,9050,9050,9050,9050,0
20250102,203900,3600912910,9050,9050,9050,9050,0
20250102,203800,3600912910,9050,9050,9050,9050,0
20250102,203700,3600912910,9050,9050,9050,9050,0
20250102,203600,3600912910,9050,9050,9050,9050,0
20250102,203500,3600912910,9050,9050,9050,9050,0
20250102,203400,3600912910,9050,9050,9050,9050,0
20250102,203300,3600912910,9050,9050,9050,9050,0
20250102,203200,3600912910,9050,9050,9050,9050,0
20250102,203100,3600912910,9050,9050,9050,9050,0
20250102,203000,3600912910,9050,9050,9050,9050,0
20250102,202900,3600912910,9050,9050,9050,9050,0
20250102,202800,3600912910,9050,9050,9050,9050,0
20250102,202700,3600912910,9050,9050,9050,9050,0
20250102,202600,3600912910,9050,9050,9050,9050,0
20250102,202500,3600912910,9050,9050,9050,9050,0
20250102,202400,3600912910,9050,9050,9050,9050,0
20250102,202300,3600912910,9050,9050,9050,9050,0
20250102,202200,3600912910,9050,9050,9050,9050,0
20250102,202100,3600912910,9050,9050,9050,9050,0
20250102,202000,3600912910,9050,9050,9050,9050,0
20250102,201900,3600912910,9050,9050,9050,9050,0
20250102,201800,3600912910,9050,9050,9050,9050,0
20250102,201700,3600912910,9050,9050,9050,9050,0
20250102,201600,3600912910,9050,9050,9050,9050,0
20250102,201500,3600912910,9050,9050,9050,9050,6068
20250102,201400,3600912910,9050,9050,9050,9050,0
20250102,201300,3600912910,9050,9050,9050,9050,0
20250102,201200,3600912910,9050,9050,9050,9050,0
20250102,201100,3600912910,9050,9050,9050,9050,0
20250102,201000,3600912910,9050,9050,9050,9050,0
20250102,200900,3600912910,9050,9050,9050,9050,0
20250102,200800,3600912910,9050,9050,9050,9050,0
20250102,200700,3600912910,9050,9050,9050,9050,0
20250102,200600,3600912910,9050,9050,9050,9050,0
20250102,200500,3600912910,9050,9050,9050,9050,0
20250102,200400,3600912910,9050,9050,9050,9050,0
20250102,200300,3600912910,9050,9050,9050,9050,0
20250102,200200,3600912910,9050,9050,9050,9050,0
20250102,200100,3600912910,9050,9050,9050,9050,0
20250102,200000,3600912910,9050,9050,9050,9050,0
20250102,195900,3600912910,9050,9050,9050,9050,0
20250102,195800,3600912910,9050,9050,9050,9050,0
20250102,195700,3600912910,9050,9050,9050,9050,0
20250102,195600,3600912910,9050,9050,9050,9050,0
20250102,195500,3600912910,9050,9050,9050,9050,0
20250102,195400,3600912910,9050,9050,9050,9050,0
20250102,195300,3600912910,9050,9050,9050,9050,0
20250102,195200,3600912910,9050,9050,9050,9050,0
20250102,195100,3600912910,9050,9050,9050,9050,0
20250102,195000,3600912910,9050,9050,9050,9050,0
20250102,194900,3600912910,9050,9050,9050,9050,0
20250102,194800,3600912910,9050,9050,9050,9050,0
20250102,194700,3600912910,9050,9050,9050,9050,0
20250102,194600,3600912910,9050,9050,9050,9050,0
20250102,194500,3600912910,9050,9050,9050,9050,6068
20250102,194400,3600912910,9050,9050,9050,9050,0
20250102,194300,3600912910,9050,9050,9050,9050,0
20250102,194200,3600912910,9050,9050,9050,9050,0
20250102,194100,3600912910,9050,9050,9050,9050,0
20250102,194000,3600912910,9050,9050,9050,9050,0
20250102,193900,3600912910,9050,9050,9050,9050,0
20250102,193800,3600912910,9050,9050,9050,9050,0
20250102,193700,3600912910,9050,9050,9050,9050,0
20250102,193600,3600912910,9050,9050,9050,9050,0
20250102,193500,3600912910,9050,9050,9050,9050,0
20250102,193400,3600912910,9050,9050,9050,9050,0
20250102,193300,3600912910,9050,9050,9050,9050,0
20250102,193200,3600912910,9050,9050,9050,9050,0
20250102,193100,3600912910,9050,9050,9050,9050,0
20250102,193000,3600912910,9050,9050,9050,9050,0
20250102,192900,3600912910,9050,9050,9050,9050,0
20250102,192800,3600912910,9050,9050,9050,9050,0
20250102,192700,3600912910,9050,9050,9050,9050,0
20250102,192600,3600912910,9050,9050,9050,9050,0
20250102,192500,3600912910,9050,9050,9050,9050,0
20250102,192400,3600912910,9050,9050,9050,9050,0
20250102,192300,3600912910,9050,9050,9050,9050,0
20250102,192200,3600912910,9050,9050,9050,9050,0
20250102,192100,3600912910,9050,9050,9050,9050,0
20250102,192000,3600912910,9050,9050,9050,9050,0
20250102,191900,3600912910,9050,9050,9050,9050,0
20250102,191800,3600912910,9050,9050,9050,9050,0
20250102,191700,3600912910,9050,9050,9050,9050,0
20250102,191600,3600912910,9050,9050,9050,9050,0
20250102,191500,3600912910,9050,9050,9050,9050,6068
20250102,191400,3600912910,9050,9050,9050,9050,0
20250102,191300,3600912910,9050,9050,9050,9050,0
20250102,191200,3600912910,9050,9050,9050,9050,0
20250102,191100,3600912910,9050,9050,9050,9050,0
20250102,191000,3600912910,9050,9050,9050,9050,0
20250102,190900,3600912910,9050,9050,9050,9050,0
20250102,190800,3600912910,9050,9050,9050,9050,0
20250102,190700,3600912910,9050,9050,9050,9050,0
20250102,190600,3600912910,9050,9050,9050,9050,0
20250102,190500,3600912910,9050,9050,9050,9050,0
20250102,190400,3600912910,9050,9050,9050,9050,0
20250102,190300,3600912910,9050,9050,9050,9050,0
20250102,190200,3600912910,9050,9050,9050,9050,0
20250102,190100,3600912910,9050,9050,9050,9050,0
20250102,190000,3600912910,9050,9050,9050,9050,0
20250102,185900,3600912910,9050,9050,9050,9050,0
20250102,185800,3600912910,9050,9050,9050,9050,0
20250102,185700,3600912910,9050,9050,9050,9050,0
20250102,185600,3600912910,9050,9050,9050,9050,0
20250102,185500,3600912910,9050,9050,9050,9050,0
20250102,185400,3600912910,9050,9050,9050,9050,0
20250102,185300,3600912910,9050,9050,9050,9050,0
20250102,185200,3600912910,9050,9050,9050,9050,0
20250102,185100,3600912910,9050,9050,9050,9050,0
20250102,185000,3600912910,9050,9050,9050,9050,0
20250102,184900,3600912910,9050,9050,9050,9050,0
20250102,184800,3600912910,9050,9050,9050,9050,0
20250102,184700,3600912910,9050,9050,9050,9050,0
20250102,184600,3600912910,9050,9050,9050,9050,0
20250102,184500,3600912910,9050,9050,9050,9050,6068
20250102,184400,3600912910,9050,9050,9050,9050,0
20250102,184300,3600912910,9050,9050,9050,9050,0
20250102,184200,3600912910,9050,9050,9050,9050,0
20250102,184100,3600912910,9050,9050,9050,9050,0
20250102,184000,3600912910,9050,9050,9050,9050,0
20250102,183900,3600912910,9050,9050,9050,9050,0
20250102,183800,3600912910,9050,9050,9050,9050,0
20250102,183700,3600912910,9050,9050,9050,9050,0
20250102,183600,3600912910,9050,9050,9050,9050,0
20250102,183500,3600912910,9050,9050,9050,9050,0
20250102,183400,3600912910,9050,9050,9050,9050,0
20250102,183300,3600912910,9050,9050,9050,9050,0
20250102,183200,3600912910,9050,9050,9050,9050,0
20250102,183100,3600912910,9050,9050,9050,9050,0
20250102,183000,3600912910,9050,9050,9050,9050,0
20250102,182900,3600912910,9050,9050,9050,9050,0
20250102,182800,3600912910,9050,9050,9050,9050,0
20250102,182700,3600912910,9050,9050,9050,9050,0
20250102,182600,3600912910,9050,9050,9050,9050,0
20250102,182500,3600912910,9050,9050,9050,9050,0
20250102,182400,3600912910,9050,9050,9050,9050,0
20250102,182300,3600912910,9050,9050,9050,9050,0
20250102,182200,3600912910,9050,9050,9050,9050,0
20250102,182100,3600912910,9050,9050,9050,9050,0
20250102,182000,3600912910,9050,9050,9050,9050,0
20250102,181900,3600912910,9050,9050,9050,9050,0
20250102,181800,3600912910,9050,9050,9050,9050,0
20250102,181700,3600912910,9050,9050,9050,9050,0
20250102,181600,3600912910,9050,9050,9050,9050,0
20250102,181500,3600912910,9050,9050,9050,9050,6068
20250102,181400,3600912910,9050,9050,9050,9050,0
20250102,181300,3600912910,9050,9050,9050,9050,0
20250102,181200,3600912910,9050,9050,9050,9050,0
20250102,181100,3600912910,9050,9050,9050,9050,0
20250102,181000,3600912910,9050,9050,9050,9050,0
20250102,180900,3600912910,9050,9050,9050,9050,0
20250102,180800,3600912910,9050,9050,9050,9050,0
20250102,180700,3600912910,9050,9050,9050,9050,0
20250102,180600,3600912910,9050,9050,9050,9050,0
20250102,180500,3600912910,9050,9050,9050,9050,0
20250102,180400,3600912910,9050,9050,9050,9050,0
20250102,180300,3600912910,9050,9050,9050,9050,0
20250102,180200,3600912910,9050,9050,9050,9050,0
20250102,180100,3600912910,9050,9050,9050,9050,0
20250102,180000,3600912910,9050,9050,9050,9050,0
20250102,175900,3600912910,9050,9050,9050,9050,0
20250102,175800,3600912910,9050,9050,9050,9050,0
20250102,175700,3600912910,9050,9050,9050,9050,0
20250102,175600,3600912910,9050,9050,9050,9050,0
20250102,175500,3600912910,9050,9050,9050,9050,0
20250102,175400,3600912910,9050,9050,9050,9050,0
20250102,175300,3600912910,9050,9050,9050,9050,0
20250102,175200,3600912910,9050,9050,9050,9050,0
20250102,175100,3600912910,9050,9050,9050,9050,0
20250102,175000,3600912910,9050,9050,9050,9050,0
20250102,174900,3600912910,9050,9050,9050,9050,0
20250102,174800,3600912910,9050,9050,9050,9050,0
20250102,174700,3600912910,9050,9050,9050,9050,0
20250102,174600,3600912910,9050,9050,9050,9050,0
20250102,174500,3600912910,9050,9050,9050,9050,6068
20250102,174400,3600912910,9050,9050,9050,9050,0
20250102,174300,3600912910,9050,9050,9050,9050,0
20250102,174200,3600912910,9050,9050,9050,9050,0
20250102,174100,3600912910,9050,9050,9050,9050,0
20250102,174000,3600912910,9050,9050,9050,9050,0
20250102,173900,3600912910,9050,9050,9050,9050,0
20250102,173800,3600912910,9050,9050,9050,9050,0
20250102,173700,3600912910,9050,9050,9050,9050,0
20250102,173600,3600912910,9050,9050,9050,9050,0
20250102,173500,3600912910,9050,9050,9050,9050,0
20250102,173400,3600912910,9050,9050,9050,9050,0
20250102,173300,3600912910,9050,9050,9050,9050,0
20250102,173200,3600912910,9050,9050,9050,9050,0
20250102,173100,3600912910,9050,9050,9050,9050,0
20250102,173000,3600912910,9050,9050,9050,9050,0
20250102,172900,3600912910,9050,9050,9050,9050,0
20250102,172800,3600912910,9050,9050,9050,9050,0
20250102,172700,3600912910,9050,9050,9050,9050,0
20250102,172600,3600912910,9050,9050,9050,9050,0
20250102,172500,3600912910,9050,9050,9050,9050,0
20250102,172400,3600912910,9050,9050,9050,9050,0
20250102,172300,3600912910,9050,9050,9050,9050,0
20250102,172200,3600912910,9050,9050,9050,9050,0
20250102,172100,3600912910,9050,9050,9050,9050,0
20250102,172000,3600912910,9050,9050,9050,9050,0
20250102,171900,3600912910,9050,9050,9050,9050,0
20250102,171800,3600912910,9050,9050,9050,9050,0
20250102,171700,3600912910,9050,9050,9050,9050,0
20250102,171600,3600912910,9050,9050,9050,9050,0
20250102,171500,3600912910,9050,9050,9050,9050,6068
20250102,171400,3600912910,9050,9050,9050,9050,0
20250102,171300,3600912910,9050,9050,9050,9050,0
20250102,171200,3600912910,9050,9050,9050,9050,0
20250102,171100,3600912910,9050,9050,9050,9050,0
20250102,171000,3600912910,9050,9050,9050,9050,0
20250102,170900,3600912910,9050,9050,9050,9050,0
20250102,170800,3600912910,9050,9050,9050,9050,0
20250102,170700,3600912910,9050,9050,9050,9050,0
20250102,170600,3600912910,9050,9050,9050,9050,0
20250102,170500,3600912910,9050,9050,9050,9050,0
20250102,170400,3600912910,9050,9050,9050,9050,0
20250102,170300,3600912910,9050,9050,9050,9050,0
20250102,170200,3600912910,9050,9050,9050,9050,0
20250102,170100,3600912910,9050,9050,9050,9050,0
20250102,170000,3600912910,9050,9050,9050,9050,0
20250102,165900,3600912910,9050,9050,9050,9050,0
20250102,165800,3600912910,9050,9050,9050,9050,0
20250102,165700,3600912910,9050,9050,9050,9050,0
20250102,165600,3600912910,9050,9050,9050,9050,0
20250102,165500,3600912910,9050,9050,9050,9050,0
20250102,165400,3600912910,9050,9050,9050,9050,0
20250102,165300,3600912910,9050,9050,9050,9050,0
20250102,165200,3600912910,9050,9050,9050,9050,0
20250102,165100,3600912910,9050,9050,9050,9050,0
20250102,165000,3600912910,9050,9050,9050,9050,0
20250102,164900,3600912910,9050,9050,9050,9050,0
20250102,164800,3600912910,9050,9050,9050,9050,0
20250102,164700,3600912910,9050,9050,9050,9050,0
20250102,164600,3600912910,9050,9050,9050,9050,0
20250102,164500,3600912910,9050,9050,9050,9050,6068
20250102,164400,3600912910,9050,9050,9050,9050,0
20250102,164300,3600912910,9050,9050,9050,9050,0
20250102,164200,3600912910,9050,9050,9050,9050,0
20250102,164100,3600912910,9050,9050,9050,9050,0
20250102,164000,3600912910,9050,9050,9050,9050,0
20250102,163900,3600912910,9050,9050,9050,9050,0
20250102,163800,3600912910,9050,9050,9050,9050,0
20250102,163700,3600912910,9050,9050,9050,9050,0
20250102,163600,3600912910,9050,9050,9050,9050,0
20250102,163500,3600912910,9050,9050,9050,9050,0
20250102,163400,3600912910,9050,9050,9050,9050,0
20250102,163300,3600912910,9050,9050,9050,9050,0
20250102,163200,3600912910,9050,9050,9050,9050,0
20250102,163100,3600912910,9050,9050,9050,9050,0
20250102,163000,3600912910,9050,9050,9050,9050,0
20250102,162900,3600912910,9050,9050,9050,9050,0
20250102,162800,3600912910,9050,9050,9050,9050,0
20250102,162700,3600912910,9050,9050,9050,9050,0
20250102,162600,3600912910,9050,9050,9050,9050,0
20250102,162500,3600912910,9050,9050,9050,9050,0
20250102,162400,3600912910,9050,9050,9050,9050,0
20250102,162300,3600912910,9050,9050,9050,9050,0
20250102,162200,3600912910,9050,9050,9050,9050,0
20250102,162100,3600912910,9050,9050,9050,9050,0
20250102,162000,3600912910,9050,9050,9050,9050,0
20250102,161900,3600912910,9050,9050,9050,9050,0
20250102,161800,3600912910,9050,9050,9050,9050,0
20250102,161700,3600912910,9050,9050,9050,9050,0
20250102,161600,3600912910,9050,9050,9050,9050,0
20250102,161500,3600912910,9050,9050,9050,9050,6068
20250102,161400,3600912910,9050,9050,9050,9050,0
20250102,161300,3600912910,9050,9050,9050,9050,0
20250102,161200,3600912910,9050,9050,9050,9050,0
20250102,161100,3600912910,9050,9050,9050,9050,0
20250102,161000,3600912910,9050,9050,9050,9050,0
20250102,160900,3600912910,9050,9050,9050,9050,0
20250102,160800,3600912910,9050,9050,9050,9050,0
20250102,160700,3600912910,9050,9050,9050,9050,0
20250102,160600,3600912910,9050,9050,9050,9050,0
20250102,160500,3600912910,9050,9050,9050,9050,0
20250102,160400,3600912910,9050,9050,9050,9050,0
20250102,160300,3600912910,9050,9050,9050,9050,0
20250102,160200,3600912910,9050,9050,9050,9050,0
20250102,160100,3600912910,9050,9050,9050,9050,0
20250102,160000,3600912910,9050,9050,9050,9050,0
20250102,155900,3600912910,9050,9050,9050,9050,0
20250102,155800,3600912910,9050,9050,9050,9050,0
20250102,155700,3600912910,9050,9050,9050,9050,0
20250102,155600,3600912910,9050,9050,9050,9050,0
20250102,155500,3600912910,9050,9050,9050,9050,0
20250102,155400,3600912910,9050,9050,9050,9050,0
20250102,155300,3600912910,9050,9050,9050,9050,0
20250102,155200,3600912910,9050,9050,9050,9050,0
20250102,155100,3600912910,9050,9050,9050,9050,0
20250102,155000,3600912910,9050,9050,9050,9050,0
20250102,154900,3600912910,9050,9050,9050,9050,0
20250102,154800,3600912910,9050,9050,9050,9050,0
20250102,154700,3600912910,9050,9050,9050,9050,0
20250102,154600,3600912910,9050,9050,9050,9050,0
20250102,154500,3600912910,9050,9050,9050,9050,6068
20250102,154400,3600912910,9050,9050,9050,9050,0
20250102,154300,3600912910,9050,9050,9050,9050,0
20250102,154200,3600912910,9050,9050,9050,9050,0
20250102,154100,3600912910,9050,9050,9050,9050,0
20250102,154000,3600912910,9050,9050,9050,9050,0
20250102,153900,3600912910,9050,9050,9050,9050,0
20250102,153800,3600912910,9050,9050,9050,9050,0
20250102,153700,3600912910,9050,9050,9050,9050,0
20250102,153600,3600912910,9050,9050,9050,9050,0
20250102,153500,3600912910,9050,9050,9050,9050,0
20250102,153400,3600912910,9050,9050,9050,9050,0
20250102,153300,3600912910,9050,9050,9050,9050,0
20250102,153200,3600912910,9050,9050,9050,9050,0
20250102,153100,3600912910,9050,9050,9050,9050,0
20250102,153000,3600912910,9050,9050,9050,9050,6068
20250102,152900,3545997510,9050,9050,9050,9050,0
20250102,152800,3545997510,9050,9050,9050,9050,0
20250102,152700,3545997510,9050,9050,9050,9050,0
20250102,152600,3545997510,9050,9050,9050,9050,0
20250102,152500,3545997510,9050,9050,9050,9050,0
20250102,152400,3545997510,9050,9050,9050,9050,0
20250102,152300,3545997510,9050,9050,9050,9050,0
20250102,152200,3545997510,9050,9050,9050,9050,0
20250102,152100,3545997510,9050,9050,9050,9050,0
20250102,152000,3545997510,9050,9050,9050,9050,0
20250102,151900,3545997510,9050,9020,9050,9010,6775
20250102,151800,3484741170,9030,9030,9030,9010,240
20250102,151700,3482575410,9030,9020,9030,9010,1467
20250102,151600,3469333930,9030,9030,9030,9020,98
20250102,151500,3468449090,9030,9000,9030,9000,148
20250102,151400,3467115450,9010,9000,9010,9000,115
20250102,151300,3466080020,9010,9010,9010,9000,439
20250102,151200,3462126170,9010,8990,9010,8980,661
20250102,151100,3456182710,8990,9000,9000,8990,253
20250102,151000,3453908220,9000,9010,9010,9000,110
20250102,150900,3452918200,9010,9040,9040,9000,811
20250102,150800,3445616990,9040,9030,9040,9000,3593
20250102,150700,3413223100,9030,9040,9040,9030,340
20250102,150600,3410151470,9040,9030,9040,9030,612
20250102,150500,3404622330,9040,9000,9040,9000,2222
20250102,150400,3384573010,8990,8990,9000,8990,78
20250102,150300,3383871690,8990,8990,9000,8990,756
20250102,150200,3377072290,8990,9000,9000,8990,252
20250102,150100,3374805010,8990,9000,9010,8990,1046
20250102,150000,3365390790,9000,9000,9010,9000,116
20250102,145900,3364346630,9000,9010,9020,9000,135
20250102,145800,3363130290,9000,9010,9020,9000,615
20250102,145700,3357587700,9010,9010,9020,9010,172
20250102,145600,3356037950,9010,9020,9030,9010,410
20250102,145500,3352340890,9020,9010,9020,9010,932
20250102,145400,3343941000,9020,9010,9020,9010,63
20250102,145300,3343372750,9020,9020,9020,9000,1097
20250102,145200,3333489570,9010,9020,9030,9010,663
20250102,145100,3327508530,9020,9010,9020,9010,1387
20250102,145000,3315007650,9010,9010,9010,9010,40
20250102,144900,3314647250,9030,9020,9030,9010,335
20250102,144800,3311624770,9020,9020,9030,9010,1213
20250102,144700,3300683540,9020,9030,9050,9020,363
20250102,144600,3297402940,9040,9020,9040,9020,393
20250102,144500,3293854370,9030,9010,9030,9010,196
20250102,144400,3292086350,9010,9010,9020,9000,289
20250102,144300,3289482350,9010,9000,9010,9000,147
20250102,144200,3288158860,9000,9030,9030,9000,2174
20250102,144100,3268561640,9030,9030,9030,9020,1399
20250102,144000,3255931130,9030,9040,9060,9030,1384
20250102,143900,3243417410,9030,9050,9060,9030,1108
20250102,143800,3233399430,9050,9030,9060,9030,1322
20250102,143700,3221435750,9040,9020,9040,9010,303
20250102,143600,3218699290,9010,9010,9050,9010,1928
20250102,143500,3201304520,9000,9010,9010,8990,496
20250102,143400,3196840190,9000,8980,9010,8980,459
20250102,143300,3192712120,8980,8980,8990,8980,70
20250102,143200,3192083440,8980,8970,8980,8970,4
20250102,143100,3192047540,8970,8980,9000,8970,280
20250102,143000,3189531750,8980,9000,9000,8970,1345
20250102,142900,3177451300,8970,8970,9010,8970,333
20250102,142800,3174462010,8970,9010,9010,8970,1211
20250102,142700,3163565960,9010,9010,9020,9000,717
20250102,142600,3157109050,9010,9010,9020,9010,864
20250102,142500,3149322920,9010,9000,9020,9000,1532
20250102,142400,3135529630,9000,8970,9020,8960,3657
20250102,142300,3102627970,8970,8970,8970,8960,217
20250102,142200,3100681860,8970,8970,8980,8970,364
20250102,142100,3097414000,8970,8980,8980,8970,237
20250102,142000,3095287770,8970,8980,8990,8970,920
20250102,141900,3087027170,8990,8990,8990,8980,264
20250102,141800,3084654430,8990,8980,8990,8980,440
20250102,141700,3080701180,8980,8980,8980,8970,273
20250102,141600,3078249660,8980,8970,8980,8970,91
20250102,141500,3077432630,8970,8970,8980,8970,764
20250102,141400,3070578790,8970,8970,8980,8960,270
20250102,141300,3068156490,8970,8970,8970,8960,175
20250102,141200,3066586860,8960,8960,8970,8960,158
20250102,141100,3065170450,8960,8960,8970,8960,139
20250102,141000,3063924140,8990,8940,8990,8940,1458
20250102,140900,3050839130,8940,8940,8960,8940,67
20250102,140800,3050239730,8940,8940,8960,8940,103
20250102,140700,3049318260,8930,8940,8940,8930,144
20250102,140600,3048031760,8950,8950,8970,8950,2806
20250102,140500,3022917350,8950,8990,8990,8950,946
20250102,140400,3014431460,8990,8950,8990,8920,1757
20250102,140300,2998676020,8920,8930,8950,8900,1060
20250102,140200,2989206560,8920,8900,8930,8900,188
20250102,140100,2987529980,8920,8920,8920,8920,65
20250102,140000,2986950180,8900,8890,8900,8890,108
20250102,135900,2985989060,8890,8910,8910,8890,2006
20250102,135800,2968131510,8920,8930,8930,8910,1039
20250102,135700,2958859910,8940,8980,8980,8940,1033
20250102,135600,2949604090,8970,8960,8970,8940,917
20250102,135500,2941389470,8960,8960,8970,8950,410
20250102,135400,2937716340,8960,8960,8960,8960,291
20250102,135300,2935108980,8960,8950,8970,8940,295
20250102,135200,2932466460,8950,8940,8960,8940,367
20250102,135100,2929181110,8940,8940,8950,8940,198
20250102,135000,2927409980,8950,8950,8950,8940,339
20250102,134900,2924377680,8940,8940,8950,8940,145
20250102,134800,2923080760,8940,9000,9000,8940,2694
20250102,134700,2898915610,9000,9020,9040,9000,1338
20250102,134600,2886854050,9050,9050,9070,9020,7696
20250102,134500,2817295150,9050,9050,9080,9050,4374
20250102,134400,2777662040,9050,9050,9050,9030,2208
20250102,134300,2757690130,9050,9030,9050,9030,359
20250102,134200,2754446650,9030,9010,9050,9000,3073
20250102,134100,2726672280,9010,9010,9060,9000,2248
20250102,134000,2706427100,9060,9000,9060,8990,2951
20250102,133900,2679824500,9010,8970,9050,8970,11305
20250102,133800,2578093790,8970,8960,8970,8960,515
20250102,133700,2573474400,8970,8950,8970,8950,3491
20250102,133600,2542189630,8950,8950,8960,8940,570
20250102,133500,2537087960,8940,8940,8960,8940,919
20250102,133400,2528864320,8940,8930,8950,8930,1024
20250102,133300,2519700150,8940,8930,8950,8930,1280
20250102,133200,2508262450,8920,8920,8930,8880,437
20250102,133100,2504370290,8920,8890,8920,8890,1715
20250102,133000,2489095830,8880,8890,8900,8880,1117
20250102,132900,2479164370,8890,8890,8900,8890,836
20250102,132800,2471731690,8890,8900,8900,8890,230
20250102,132700,2469684750,8900,8890,8900,8890,82
20250102,132600,2468954970,8890,8890,8900,8890,266
20250102,132500,2466587850,8890,8880,8900,8880,288
20250102,132400,2464027600,8880,8890,8890,8880,1363
20250102,132300,2451921880,8890,8890,8890,8880,1069
20250102,132200,2442418480,8880,8890,8890,8880,92
20250102,132100,2441601170,8890,8880,8890,8880,232
20250102,132000,2439541000,8880,8890,8900,8880,648
20250102,131900,2433779630,8890,8890,8890,8890,63
20250102,131800,2433219560,8890,8900,8900,8890,164
20250102,131700,2431760400,8900,8890,8900,8890,260
20250102,131600,2429447350,8890,8900,8900,8890,1100
20250102,131500,2419658630,8900,8900,8900,8890,112
20250102,131400,2418661850,8900,8900,8900,8890,65
20250102,131300,2418083360,8890,8890,8900,8890,303
20250102,131200,2415389070,8890,8890,8900,8890,438
20250102,131100,2411493390,8890,8900,8900,8890,154
20250102,131000,2410123700,8900,8880,8900,8880,1249
20250102,130900,2399019660,8880,8880,8880,8880,102
20250102,130800,2398113900,8880,8880,8890,8880,272
20250102,130700,2395697740,8890,8870,8890,8870,1129
20250102,130600,2385675280,8860,8860,8860,8860,60
20250102,130500,2385143680,8870,8850,8870,8850,144
20250102,130400,2383868400,8850,8850,8850,8850,2
20250102,130300,2383850700,8860,8850,8860,8850,220
20250102,130200,2381903680,8850,8840,8860,8840,336
20250102,130100,2378927960,8850,8850,8850,8850,385
20250102,130000,2375520710,8850,8850,8850,8850,22
20250102,125900,2375326010,8870,8870,8870,8870,125
20250102,125800,2374217260,8870,8870,8870,8870,98
20250102,125700,2373348000,8880,8860,8880,8860,204
20250102,125600,2371540510,8880,8880,8880,8860,1925
20250102,125500,2354471610,8870,8880,8880,8870,106
20250102,125400,2353530340,8880,8870,8880,8860,1328
20250102,125300,2341743880,8860,8860,8860,8860,96
20250102,125200,2340893320,8870,8870,8870,8860,295
20250102,125100,2338276680,8870,8880,8880,8870,352
20250102,125000,2335151020,8880,8830,8880,8830,3975
20250102,124900,2299925400,8830,8840,8840,8830,15
20250102,124800,2299792820,8840,8820,8840,8820,34
20250102,124700,2299492590,8840,8840,8840,8830,69
20250102,124600,2298882650,8840,8840,8840,8840,24
20250102,124500,2298670490,8840,8820,8840,8820,830
20250102,124400,2291344080,8820,8820,8820,8820,19
20250102,124300,2291176500,8820,8840,8840,8820,204
20250102,124200,2289375200,8810,8820,8820,8810,181
20250102,124100,2287780030,8820,8820,8840,8810,558
20250102,124000,2282863430,8840,8840,8860,8830,958
20250102,123900,2274393240,8840,8850,8850,8840,467
20250102,123800,2270260300,8850,8850,8860,8850,204
20250102,123700,2268454030,8850,8850,8870,8840,2731
20250102,123600,2244262700,8850,8860,8860,8850,143
20250102,123500,2242996640,8870,8840,8870,8840,921
20250102,123400,2234843670,8860,8830,8860,8830,831
20250102,123300,2227496010,8830,8840,8840,8830,93
20250102,123200,2226674240,8840,8810,8840,8800,1156
20250102,123100,2216466520,8810,8830,8840,8810,700
20250102,123000,2210287360,8810,8820,8830,8810,101
20250102,122900,2209396160,8820,8820,8840,8810,571
20250102,122800,2204360130,8810,8810,8850,8810,368
20250102,122700,2201112650,8800,8780,8800,8780,339
20250102,122600,2198135550,8780,8790,8800,8780,212
20250102,122500,2196272110,8780,8780,8790,8770,915
20250102,122400,2188244860,8780,8780,8780,8780,154
20250102,122300,2186892740,8780,8780,8780,8760,760
20250102,122200,2180224820,8770,8780,8780,8770,120
20250102,122100,2179172400,8770,8780,8780,8770,1903
20250102,122000,2162469020,8780,8780,8780,8780,50
20250102,121900,2162030020,8780,8780,8790,8780,208
20250102,121800,2160203680,8780,8780,8780,8770,142
20250102,121700,2158956940,8780,8770,8780,8770,189
20250102,121600,2157299280,8770,8770,8770,8770,178
20250102,121500,2155738220,8770,8780,8780,8770,868
20250102,121400,2148122750,8790,8780,8800,8780,18
20250102,121300,2147964480,8780,8770,8800,8770,412
20250102,121200,2144350110,8780,8770,8780,8770,162
20250102,121100,2142929240,8780,8780,8790,8760,725
20250102,121000,2136568300,8780,8800,8810,8780,1829
20250102,120900,2120490030,8810,8810,8810,8800,184
20250102,120800,2118870240,8800,8810,8810,8800,199
20250102,120700,2117117510,8790,8790,8800,8790,249
20250102,120600,2114928670,8790,8810,8810,8790,2437
20250102,120500,2093483610,8800,8800,8810,8800,708
20250102,120400,2087253080,8800,8820,8820,8800,4463
20250102,120300,2047949620,8810,8840,8840,8810,3479
20250102,120200,2017248830,8830,8840,8840,8830,81
20250102,120100,2016532800,8830,8850,8890,8830,2703
20250102,120000,1992626460,8850,8880,8880,8850,6077
20250102,115900,1938752060,8880,8890,8910,8880,1318
20250102,115800,1927035720,8890,8910,8910,8880,526
20250102,115700,1922354890,8920,8880,8920,8880,523
20250102,115600,1917705500,8880,8880,8880,8880,624
20250102,115500,1912164380,8880,8890,8940,8880,3930
20250102,115400,1877218950,8890,8900,8940,8890,2026
20250102,115300,1859172300,8910,8930,8930,8900,1466
20250102,115200,1846100390,8930,8930,8960,8910,2700
20250102,115100,1821981000,8920,8920,8930,8910,889
20250102,115000,1814051170,8910,8920,8940,8890,1435
20250102,114900,1801248900,8920,8880,8920,8880,1389
20250102,114800,1788879340,8870,8880,8920,8870,5430
20250102,114700,1740607710,8860,8910,8910,8860,10612
20250102,114600,1646366250,8910,8890,8920,8850,3061
20250102,114500,1619147540,8890,8820,8890,8800,5948
20250102,114400,1566682930,8840,8880,8890,8800,11323
20250102,114300,1466594850,8880,8680,8940,8670,17563
20250102,114200,1311037630,8680,8680,8680,8680,11
20250102,114100,1310942150,8670,8720,8720,8670,3966
20250102,114000,1276527880,8700,8690,8720,8690,231
20250102,113900,1274516670,8700,8700,8720,8690,1735
20250102,113800,1259407280,8700,8690,8700,8690,211
20250102,113700,1257571590,8680,8680,8680,8680,11
20250102,113600,1257476110,8680,8680,8680,8680,2343
20250102,113500,1237138870,8680,8670,8680,8670,1257
20250102,113400,1226228130,8670,8670,8670,8670,1
20250102,113300,1226219460,8680,8670,8680,8670,22
20250102,113200,1226028520,8680,8670,8680,8670,3
20250102,113100,1226002500,8670,8670,8670,8670,87
20250102,113000,1225248210,8680,8680,8680,8670,907
20250102,112900,1217375470,8680,8700,8700,8680,733
20250102,112800,1210998390,8700,8690,8700,8690,731
20250102,112700,1204640950,8690,8690,8690,8690,22
20250102,112600,1204449770,8680,8700,8700,8680,1018
20250102,112500,1195593390,8700,8680,8700,8680,5
20250102,112400,1195549910,8690,8660,8690,8660,452
20250102,112300,1191626720,8680,8660,8680,8660,604
20250102,112200,1186393820,8680,8660,8680,8660,5
20250102,112100,1186350480,8660,8660,8660,8650,184
20250102,112000,1184757050,8660,8640,8660,8640,77
20250102,111900,1184090600,8640,8650,8650,8640,296
20250102,111800,1181531060,8650,8640,8650,8640,192
20250102,111700,1179871240,8630,8630,8630,8620,1406
20250102,111600,1167750110,8630,8630,8630,8630,114
20250102,111500,1166766290,8650,8630,8650,8620,464
20250102,111400,1162757520,8630,8650,8650,8630,5415
20250102,111300,1115939160,8670,8680,8680,8660,1579
20250102,111200,1102244240,8680,8680,8680,8680,416
20250102,111100,1098633360,8680,8700,8700,8680,183
20250102,111000,1097043760,8710,8710,8710,8700,628
20250102,110900,1091578930,8700,8690,8700,8680,1378
20250102,110800,1079591610,8680,8680,8680,8650,4540
20250102,110700,1040253990,8680,8690,8690,8680,569
20250102,110600,1035310630,8700,8700,8700,8700,1134
20250102,110500,1025444830,8700,8700,8720,8700,660
20250102,110400,1019699670,8700,8690,8700,8690,707
20250102,110300,1013550430,8680,8680,8680,8680,166
20250102,110200,1012109550,8680,8690,8690,8680,1308
20250102,110100,1000750130,8690,8690,8700,8690,167
20250102,110000,999298290,8690,8700,8720,8690,1013
20250102,105900,990485260,8700,8700,8700,8700,14
20250102,105800,990363460,8690,8700,8700,8680,715
20250102,105700,984150180,8690,8730,8730,8690,10666
20250102,105600,891270440,8740,8730,8740,8730,821
20250102,105500,884095010,8730,8750,8750,8730,1970
20250102,105400,866873460,8750,8750,8750,8750,70
20250102,105300,866260960,8790,8750,8790,8750,18
20250102,105200,866102930,8750,8760,8760,8750,15
20250102,105100,865971670,8760,8750,8760,8750,202
20250102,105000,864202460,8750,8750,8770,8750,348
20250102,104900,861156060,8750,8720,8750,8720,2741
20250102,104800,837191550,8720,8750,8750,8720,332
20250102,104700,834294710,8720,8740,8740,8720,1996
20250102,104600,816867600,8740,8740,8750,8740,265
20250102,104500,814551050,8740,8740,8750,8740,118
20250102,104400,813518710,8740,8730,8740,8730,8
20250102,104300,813448810,8730,8740,8740,8730,1668
20250102,104200,798874700,8740,8760,8760,8740,342
20250102,104100,795882340,8760,8750,8760,8750,102
20250102,104000,794988880,8760,8740,8760,8740,30
20250102,103900,794726460,8740,8720,8740,8710,313
20250102,103800,791994690,8720,8730,8740,8720,1077
20250102,103700,782603150,8730,8720,8730,8720,114
20250102,103600,781608220,8720,8750,8750,8710,1818
20250102,103500,765739200,8740,8830,8830,8740,2660
20250102,103400,742461500,8830,8840,8840,8750,7213
20250102,103300,679124390,8810,8810,8840,8810,848
20250102,103200,671646730,8810,8800,8840,8800,253
20250102,103100,669416280,8800,8800,8800,8790,171
20250102,103000,667911960,8800,8830,8840,8800,3410
20250102,102900,637858960,8840,8840,8840,8830,354
20250102,102800,634730470,8810,8790,8840,8790,2657
20250102,102700,611281260,8780,8820,8820,8770,297
20250102,102600,608662580,8770,8800,8820,8770,981
20250102,102500,600021950,8800,8770,8810,8770,15
20250102,102400,599889890,8770,8770,8810,8770,105
20250102,102300,598967490,8760,8830,8830,8760,1106
20250102,102200,589255140,8830,8800,8830,8790,351
20250102,102100,586163770,8790,8800,8800,8790,694
20250102,102000,580058290,8800,8840,8840,8780,985
20250102,101900,571393060,8820,8820,8830,8820,3105
20250102,101800,544006860,8820,8830,8830,8780,3087
20250102,101700,516782030,8830,8830,8830,8780,1967
20250102,101600,499446070,8830,8820,8860,8770,2621
20250102,101500,476281770,8810,8740,8820,8740,692
20250102,101400,470211290,8740,8760,8790,8720,180
20250102,101300,468633470,8710,8710,8760,8710,852
20250102,101200,461210900,8710,8710,8710,8700,261
20250102,101100,458938240,8710,8710,8710,8690,2378
20250102,101000,438244130,8700,8700,8740,8690,208
20250102,100900,436433660,8740,8680,8740,8680,727
20250102,100800,430088470,8680,8700,8730,8660,997
20250102,100700,421432000,8690,8690,8770,8690,1779
20250102,100600,405927260,8780,8670,8780,8660,1054
20250102,100500,396761520,8660,8730,8730,8650,2428
20250102,100400,375658340,8730,8790,8790,8730,2118
20250102,100300,357079850,8790,8780,8830,8780,3499
20250102,100200,326307720,8790,8720,8830,8690,4716
20250102,100100,285023700,8730,8830,8830,8710,2996
20250102,100000,258760460,8840,8830,8850,8770,29310
Reference in New Issue Copy Permalink