ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/023450/min/candle-20250117.csv

611 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
20250117,190800,27055850,34250,34250,34250,34250,2
20250117,190700,27055850,34250,34250,34250,34250,0
20250117,190600,27055850,34250,34250,34250,34250,0
20250117,190500,27055850,34250,34250,34250,34250,0
20250117,190400,27055850,34250,34250,34250,34250,0
20250117,190300,27055850,34250,34250,34250,34250,0
20250117,190200,27055850,34250,34250,34250,34250,0
20250117,190100,27055850,34250,34250,34250,34250,0
20250117,190000,27055850,34250,34250,34250,34250,0
20250117,185900,27055850,34250,34250,34250,34250,0
20250117,185800,27055850,34250,34250,34250,34250,0
20250117,185700,27055850,34250,34250,34250,34250,0
20250117,185600,27055850,34250,34250,34250,34250,0
20250117,185500,27055850,34250,34250,34250,34250,0
20250117,185400,27055850,34250,34250,34250,34250,0
20250117,185300,27055850,34250,34250,34250,34250,0
20250117,185200,27055850,34250,34250,34250,34250,0
20250117,185100,27055850,34250,34250,34250,34250,0
20250117,185000,27055850,34250,34250,34250,34250,0
20250117,184900,27055850,34250,34250,34250,34250,0
20250117,184800,27055850,34250,34250,34250,34250,0
20250117,184700,27055850,34250,34250,34250,34250,0
20250117,184600,27055850,34250,34250,34250,34250,0
20250117,184500,27055850,34250,34250,34250,34250,0
20250117,184400,27055850,34250,34250,34250,34250,0
20250117,184300,27055850,34250,34250,34250,34250,0
20250117,184200,27055850,34250,34250,34250,34250,0
20250117,184100,27055850,34250,34250,34250,34250,0
20250117,184000,27055850,34250,34250,34250,34250,0
20250117,183900,27055850,34250,34250,34250,34250,0
20250117,183800,27055850,34250,34250,34250,34250,2
20250117,183700,27055850,34250,34250,34250,34250,0
20250117,183600,27055850,34250,34250,34250,34250,0
20250117,183500,27055850,34250,34250,34250,34250,0
20250117,183400,27055850,34250,34250,34250,34250,0
20250117,183300,27055850,34250,34250,34250,34250,0
20250117,183200,27055850,34250,34250,34250,34250,0
20250117,183100,27055850,34250,34250,34250,34250,0
20250117,183000,27055850,34250,34250,34250,34250,0
20250117,182900,27055850,34250,34250,34250,34250,0
20250117,182800,27055850,34250,34250,34250,34250,0
20250117,182700,27055850,34250,34250,34250,34250,0
20250117,182600,27055850,34250,34250,34250,34250,0
20250117,182500,27055850,34250,34250,34250,34250,0
20250117,182400,27055850,34250,34250,34250,34250,0
20250117,182300,27055850,34250,34250,34250,34250,0
20250117,182200,27055850,34250,34250,34250,34250,0
20250117,182100,27055850,34250,34250,34250,34250,0
20250117,182000,27055850,34250,34250,34250,34250,0
20250117,181900,27055850,34250,34250,34250,34250,0
20250117,181800,27055850,34250,34250,34250,34250,0
20250117,181700,27055850,34250,34250,34250,34250,0
20250117,181600,27055850,34250,34250,34250,34250,0
20250117,181500,27055850,34250,34250,34250,34250,0
20250117,181400,27055850,34250,34250,34250,34250,0
20250117,181300,27055850,34250,34250,34250,34250,0
20250117,181200,27055850,34250,34250,34250,34250,0
20250117,181100,27055850,34250,34250,34250,34250,0
20250117,181000,27055850,34250,34250,34250,34250,0
20250117,180900,27055850,34250,34250,34250,34250,0
20250117,180800,27055850,34250,34250,34250,34250,2
20250117,180700,27055850,34250,34250,34250,34250,0
20250117,180600,27055850,34250,34250,34250,34250,0
20250117,180500,27055850,34250,34250,34250,34250,0
20250117,180400,27055850,34250,34250,34250,34250,0
20250117,180300,27055850,34250,34250,34250,34250,0
20250117,180200,27055850,34250,34250,34250,34250,0
20250117,180100,27055850,34250,34250,34250,34250,0
20250117,180000,27055850,34250,34250,34250,34250,0
20250117,175900,27055850,34250,34250,34250,34250,0
20250117,175800,27055850,34250,34250,34250,34250,0
20250117,175700,27055850,34250,34250,34250,34250,0
20250117,175600,27055850,34250,34250,34250,34250,0
20250117,175500,27055850,34250,34250,34250,34250,0
20250117,175400,27055850,34250,34250,34250,34250,0
20250117,175300,27055850,34250,34250,34250,34250,0
20250117,175200,27055850,34250,34250,34250,34250,0
20250117,175100,27055850,34250,34250,34250,34250,0
20250117,175000,27055850,34250,34250,34250,34250,0
20250117,174900,27055850,34250,34250,34250,34250,0
20250117,174800,27055850,34250,34250,34250,34250,0
20250117,174700,27055850,34250,34250,34250,34250,0
20250117,174600,27055850,34250,34250,34250,34250,0
20250117,174500,27055850,34250,34250,34250,34250,0
20250117,174400,27055850,34250,34250,34250,34250,0
20250117,174300,27055850,34250,34250,34250,34250,0
20250117,174200,27055850,34250,34250,34250,34250,0
20250117,174100,27055850,34250,34250,34250,34250,0
20250117,174000,27055850,34250,34250,34250,34250,0
20250117,173900,27055850,34250,34250,34250,34250,0
20250117,173800,27055850,34250,34250,34250,34250,2
20250117,173700,27055850,34250,34250,34250,34250,0
20250117,173600,27055850,34250,34250,34250,34250,0
20250117,173500,27055850,34250,34250,34250,34250,0
20250117,173400,27055850,34250,34250,34250,34250,0
20250117,173300,27055850,34250,34250,34250,34250,0
20250117,173200,27055850,34250,34250,34250,34250,0
20250117,173100,27055850,34250,34250,34250,34250,0
20250117,173000,27055850,34250,34250,34250,34250,0
20250117,172900,27055850,34250,34250,34250,34250,0
20250117,172800,27055850,34250,34250,34250,34250,0
20250117,172700,27055850,34250,34250,34250,34250,0
20250117,172600,27055850,34250,34250,34250,34250,0
20250117,172500,27055850,34250,34250,34250,34250,0
20250117,172400,27055850,34250,34250,34250,34250,0
20250117,172300,27055850,34250,34250,34250,34250,0
20250117,172200,27055850,34250,34250,34250,34250,0
20250117,172100,27055850,34250,34250,34250,34250,0
20250117,172000,27055850,34250,34250,34250,34250,0
20250117,171900,27055850,34250,34250,34250,34250,0
20250117,171800,27055850,34250,34250,34250,34250,0
20250117,171700,27055850,34250,34250,34250,34250,0
20250117,171600,27055850,34250,34250,34250,34250,0
20250117,171500,27055850,34250,34250,34250,34250,0
20250117,171400,27055850,34250,34250,34250,34250,0
20250117,171300,27055850,34250,34250,34250,34250,0
20250117,171200,27055850,34250,34250,34250,34250,0
20250117,171100,27055850,34250,34250,34250,34250,0
20250117,171000,27055850,34250,34250,34250,34250,0
20250117,170900,27055850,34250,34250,34250,34250,0
20250117,170800,27055850,34250,34250,34250,34250,2
20250117,170700,27055850,34250,34250,34250,34250,0
20250117,170600,27055850,34250,34250,34250,34250,0
20250117,170500,27055850,34250,34250,34250,34250,0
20250117,170400,27055850,34250,34250,34250,34250,0
20250117,170300,27055850,34250,34250,34250,34250,0
20250117,170200,27055850,34250,34250,34250,34250,0
20250117,170100,27055850,34250,34250,34250,34250,0
20250117,170000,27055850,34250,34250,34250,34250,0
20250117,165900,27055850,34250,34250,34250,34250,0
20250117,165800,27055850,34250,34250,34250,34250,0
20250117,165700,27055850,34250,34250,34250,34250,0
20250117,165600,27055850,34250,34250,34250,34250,0
20250117,165500,27055850,34250,34250,34250,34250,0
20250117,165400,27055850,34250,34250,34250,34250,0
20250117,165300,27055850,34250,34250,34250,34250,0
20250117,165200,27055850,34250,34250,34250,34250,0
20250117,165100,27055850,34250,34250,34250,34250,0
20250117,165000,27055850,34250,34250,34250,34250,0
20250117,164900,27055850,34250,34250,34250,34250,0
20250117,164800,27055850,34250,34250,34250,34250,0
20250117,164700,27055850,34250,34250,34250,34250,0
20250117,164600,27055850,34250,34250,34250,34250,0
20250117,164500,27055850,34250,34250,34250,34250,0
20250117,164400,27055850,34250,34250,34250,34250,0
20250117,164300,27055850,34250,34250,34250,34250,0
20250117,164200,27055850,34250,34250,34250,34250,0
20250117,164100,27055850,34250,34250,34250,34250,0
20250117,164000,27055850,34250,34250,34250,34250,0
20250117,163900,27055850,34250,34250,34250,34250,0
20250117,163800,27055850,34250,34250,34250,34250,2
20250117,163700,27055850,34250,34250,34250,34250,0
20250117,163600,27055850,34250,34250,34250,34250,0
20250117,163500,27055850,34250,34250,34250,34250,0
20250117,163400,27055850,34250,34250,34250,34250,0
20250117,163300,27055850,34250,34250,34250,34250,0
20250117,163200,27055850,34250,34250,34250,34250,0
20250117,163100,27055850,34250,34250,34250,34250,0
20250117,163000,27055850,34250,34250,34250,34250,0
20250117,162900,27055850,34250,34250,34250,34250,0
20250117,162800,27055850,34250,34250,34250,34250,0
20250117,162700,27055850,34250,34250,34250,34250,0
20250117,162600,27055850,34250,34250,34250,34250,0
20250117,162500,27055850,34250,34250,34250,34250,0
20250117,162400,27055850,34250,34250,34250,34250,0
20250117,162300,27055850,34250,34250,34250,34250,0
20250117,162200,27055850,34250,34250,34250,34250,0
20250117,162100,27055850,34250,34250,34250,34250,0
20250117,162000,27055850,34250,34250,34250,34250,0
20250117,161900,27055850,34250,34250,34250,34250,0
20250117,161800,27055850,34250,34250,34250,34250,0
20250117,161700,27055850,34250,34250,34250,34250,0
20250117,161600,27055850,34250,34250,34250,34250,0
20250117,161500,27055850,34250,34250,34250,34250,0
20250117,161400,27055850,34250,34250,34250,34250,0
20250117,161300,27055850,34250,34250,34250,34250,0
20250117,161200,27055850,34250,34250,34250,34250,0
20250117,161100,27055850,34250,34250,34250,34250,0
20250117,161000,27055850,34250,34250,34250,34250,0
20250117,160900,27055850,34250,34250,34250,34250,0
20250117,160800,27055850,34250,34250,34250,34250,2
20250117,160700,27055850,34250,34250,34250,34250,0
20250117,160600,27055850,34250,34250,34250,34250,0
20250117,160500,27055850,34250,34250,34250,34250,0
20250117,160400,27055850,34250,34250,34250,34250,0
20250117,160300,27055850,34250,34250,34250,34250,0
20250117,160200,27055850,34250,34250,34250,34250,0
20250117,160100,27055850,34250,34250,34250,34250,0
20250117,160000,27055850,34250,34250,34250,34250,0
20250117,155900,27055850,34250,34250,34250,34250,0
20250117,155800,27055850,34250,34250,34250,34250,0
20250117,155700,27055850,34250,34250,34250,34250,0
20250117,155600,27055850,34250,34250,34250,34250,0
20250117,155500,27055850,34250,34250,34250,34250,0
20250117,155400,27055850,34250,34250,34250,34250,0
20250117,155300,27055850,34250,34250,34250,34250,0
20250117,155200,27055850,34250,34250,34250,34250,0
20250117,155100,27055850,34250,34250,34250,34250,0
20250117,155000,27055850,34250,34250,34250,34250,0
20250117,154900,27055850,34250,34250,34250,34250,0
20250117,154800,27055850,34250,34250,34250,34250,0
20250117,154700,27055850,34250,34250,34250,34250,0
20250117,154600,27055850,34250,34250,34250,34250,0
20250117,154500,27055850,34250,34250,34250,34250,0
20250117,154400,27055850,34250,34250,34250,34250,0
20250117,154300,27055850,34250,34250,34250,34250,0
20250117,154200,27055850,34250,34250,34250,34250,0
20250117,154100,27055850,34250,34250,34250,34250,0
20250117,154000,27055850,34250,34250,34250,34250,0
20250117,153900,27055850,34250,34250,34250,34250,0
20250117,153800,27055850,34250,34250,34250,34250,2
20250117,153700,27055850,34250,34250,34250,34250,0
20250117,153600,27055850,34250,34250,34250,34250,0
20250117,153500,27055850,34250,34250,34250,34250,0
20250117,153400,27055850,34250,34250,34250,34250,0
20250117,153300,27055850,34250,34250,34250,34250,0
20250117,153200,27055850,34250,34250,34250,34250,0
20250117,153100,27055850,34250,34250,34250,34250,0
20250117,153000,27055850,34250,34250,34250,34250,2
20250117,152900,26987350,34200,34200,34200,34200,0
20250117,152800,26987350,34200,34200,34200,34200,0
20250117,152700,26987350,34200,34200,34200,34200,0
20250117,152600,26987350,34200,34200,34200,34200,0
20250117,152500,26987350,34200,34200,34200,34200,0
20250117,152400,26987350,34200,34200,34200,34200,0
20250117,152300,26987350,34200,34200,34200,34200,0
20250117,152200,26987350,34200,34200,34200,34200,0
20250117,152100,26987350,34200,34200,34200,34200,0
20250117,152000,26987350,34200,34200,34200,34200,0
20250117,151900,26987350,34200,34150,34200,34150,295
20250117,151800,16912450,34100,34100,34100,34100,4
20250117,151700,16776050,34100,34100,34100,34100,4
20250117,151600,16639650,34100,34100,34100,34100,8
20250117,151500,16366850,34100,34100,34100,34100,3
20250117,151400,16264550,34050,34050,34050,34050,0
20250117,151300,16264550,34050,34050,34050,34050,0
20250117,151200,16264550,34050,34050,34050,34050,0
20250117,151100,16264550,34050,34050,34050,34050,0
20250117,151000,16264550,34050,34050,34050,34050,1
20250117,150900,16230500,34100,34100,34100,34100,0
20250117,150800,16230500,34100,34100,34100,34100,0
20250117,150700,16230500,34100,34100,34100,34100,0
20250117,150600,16230500,34100,34100,34100,34100,0
20250117,150500,16230500,34100,34100,34100,34100,1
20250117,150400,16196400,34100,34100,34100,34100,0
20250117,150300,16196400,34100,34100,34100,34100,0
20250117,150200,16196400,34100,34100,34100,34100,0
20250117,150100,16196400,34100,34100,34100,34100,0
20250117,150000,16196400,34100,34100,34100,34100,0
20250117,145900,16196400,34100,34100,34100,34100,0
20250117,145800,16196400,34100,34100,34100,34100,0
20250117,145700,16196400,34100,34100,34100,34100,0
20250117,145600,16196400,34100,34100,34100,34100,0
20250117,145500,16196400,34100,34100,34100,34100,0
20250117,145400,16196400,34100,34100,34100,34100,0
20250117,145300,16196400,34100,34100,34100,34100,0
20250117,145200,16196400,34100,34100,34100,34100,0
20250117,145100,16196400,34100,34100,34100,34100,0
20250117,145000,16196400,34100,34100,34100,34100,0
20250117,144900,16196400,34100,34100,34100,34100,0
20250117,144800,16196400,34100,34100,34100,34100,0
20250117,144700,16196400,34100,34100,34100,34100,0
20250117,144600,16196400,34100,34100,34100,34100,0
20250117,144500,16196400,34100,34100,34100,34100,0
20250117,144400,16196400,34100,34100,34100,34100,0
20250117,144300,16196400,34100,34100,34100,34100,0
20250117,144200,16196400,34100,34100,34100,34100,0
20250117,144100,16196400,34100,34100,34100,34100,2
20250117,144000,16128200,34100,34100,34100,34100,0
20250117,143900,16128200,34100,34100,34100,34100,0
20250117,143800,16128200,34100,34100,34100,34100,0
20250117,143700,16128200,34100,34100,34100,34100,0
20250117,143600,16128200,34100,34100,34100,34100,0
20250117,143500,16128200,34100,34100,34100,34100,0
20250117,143400,16128200,34100,34100,34100,34100,0
20250117,143300,16128200,34100,34100,34100,34100,0
20250117,143200,16128200,34100,34100,34100,34100,0
20250117,143100,16128200,34100,34100,34100,34100,0
20250117,143000,16128200,34100,34100,34100,34100,0
20250117,142900,16128200,34100,34100,34100,34100,0
20250117,142800,16128200,34100,34100,34100,34100,0
20250117,142700,16128200,34100,34100,34100,34100,0
20250117,142600,16128200,34100,34100,34100,34100,0
20250117,142500,16128200,34100,34100,34100,34100,0
20250117,142400,16128200,34100,34100,34100,34100,0
20250117,142300,16128200,34100,34100,34100,34100,0
20250117,142200,16128200,34100,34100,34100,34100,0
20250117,142100,16128200,34100,34100,34100,34100,0
20250117,142000,16128200,34100,34100,34100,34100,0
20250117,141900,16128200,34100,34100,34100,34100,0
20250117,141800,16128200,34100,34100,34100,34100,0
20250117,141700,16128200,34100,34100,34100,34100,0
20250117,141600,16128200,34100,34100,34100,34100,0
20250117,141500,16128200,34100,34100,34100,34100,0
20250117,141400,16128200,34100,34100,34100,34100,0
20250117,141300,16128200,34100,34100,34100,34100,0
20250117,141200,16128200,34100,34100,34100,34100,0
20250117,141100,16128200,34100,34100,34100,34100,0
20250117,141000,16128200,34100,34100,34100,34100,0
20250117,140900,16128200,34100,34100,34100,34100,0
20250117,140800,16128200,34100,34100,34100,34100,0
20250117,140700,16128200,34100,34100,34100,34100,0
20250117,140600,16128200,34100,34100,34100,34100,0
20250117,140500,16128200,34100,34100,34100,34100,0
20250117,140400,16128200,34100,34100,34100,34100,0
20250117,140300,16128200,34100,34100,34100,34100,0
20250117,140200,16128200,34100,34100,34100,34100,0
20250117,140100,16128200,34100,34100,34100,34100,0
20250117,140000,16128200,34100,34100,34100,34100,0
20250117,135900,16128200,34100,34100,34100,34100,0
20250117,135800,16128200,34100,34100,34100,34100,0
20250117,135700,16128200,34100,34100,34100,34100,0
20250117,135600,16128200,34100,34100,34100,34100,0
20250117,135500,16128200,34100,34100,34100,34100,0
20250117,135400,16128200,34100,34100,34100,34100,0
20250117,135300,16128200,34100,34100,34100,34100,0
20250117,135200,16128200,34100,34100,34100,34100,0
20250117,135100,16128200,34100,34100,34100,34100,0
20250117,135000,16128200,34100,34100,34100,34100,0
20250117,134900,16128200,34100,34100,34100,34100,0
20250117,134800,16128200,34100,34100,34100,34100,0
20250117,134700,16128200,34100,34100,34100,34100,0
20250117,134600,16128200,34100,34100,34100,34100,0
20250117,134500,16128200,34100,34100,34100,34100,0
20250117,134400,16128200,34100,34100,34100,34100,0
20250117,134300,16128200,34100,34100,34100,34100,0
20250117,134200,16128200,34100,34100,34100,34100,0
20250117,134100,16128200,34100,34100,34100,34100,0
20250117,134000,16128200,34100,34100,34100,34100,0
20250117,133900,16128200,34100,34100,34100,34100,0
20250117,133800,16128200,34100,34100,34100,34100,0
20250117,133700,16128200,34100,34100,34100,34100,0
20250117,133600,16128200,34100,34100,34100,34100,0
20250117,133500,16128200,34100,34100,34100,34100,0
20250117,133400,16128200,34100,34100,34100,34100,0
20250117,133300,16128200,34100,34100,34100,34100,0
20250117,133200,16128200,34100,34100,34100,34100,0
20250117,133100,16128200,34100,34100,34100,34100,0
20250117,133000,16128200,34100,34100,34100,34100,0
20250117,132900,16128200,34100,34100,34100,34100,0
20250117,132800,16128200,34100,34100,34100,34100,0
20250117,132700,16128200,34100,34100,34100,34100,0
20250117,132600,16128200,34100,34100,34100,34100,0
20250117,132500,16128200,34100,34100,34100,34100,0
20250117,132400,16128200,34100,34100,34100,34100,0
20250117,132300,16128200,34100,34100,34100,34100,0
20250117,132200,16128200,34100,34100,34100,34100,0
20250117,132100,16128200,34100,34100,34100,34100,0
20250117,132000,16128200,34100,34100,34100,34100,0
20250117,131900,16128200,34100,34100,34100,34100,0
20250117,131800,16128200,34100,34100,34100,34100,0
20250117,131700,16128200,34100,34100,34100,34100,0
20250117,131600,16128200,34100,34100,34100,34100,0
20250117,131500,16128200,34100,34100,34100,34100,0
20250117,131400,16128200,34100,34100,34100,34100,0
20250117,131300,16128200,34100,34100,34100,34100,0
20250117,131200,16128200,34100,34100,34100,34100,0
20250117,131100,16128200,34100,34100,34100,34100,0
20250117,131000,16128200,34100,34100,34100,34100,0
20250117,130900,16128200,34100,34100,34100,34100,0
20250117,130800,16128200,34100,34100,34100,34100,0
20250117,130700,16128200,34100,34100,34100,34100,0
20250117,130600,16128200,34100,34100,34100,34100,0
20250117,130500,16128200,34100,34100,34100,34100,0
20250117,130400,16128200,34100,34100,34100,34100,0
20250117,130300,16128200,34100,34100,34100,34100,0
20250117,130200,16128200,34100,34100,34100,34100,1
20250117,130100,16094100,34100,34100,34100,34100,0
20250117,130000,16094100,34100,34100,34100,34100,0
20250117,125900,16094100,34100,34100,34100,34100,0
20250117,125800,16094100,34100,34100,34100,34100,0
20250117,125700,16094100,34100,34100,34100,34100,0
20250117,125600,16094100,34100,34100,34100,34100,0
20250117,125500,16094100,34100,34100,34100,34100,0
20250117,125400,16094100,34100,34100,34100,34100,0
20250117,125300,16094100,34100,34100,34100,34100,0
20250117,125200,16094100,34100,34100,34100,34100,0
20250117,125100,16094100,34100,34100,34100,34100,0
20250117,125000,16094100,34100,34100,34100,34100,0
20250117,124900,16094100,34100,34100,34100,34100,3
20250117,124800,15991800,34200,34200,34200,34200,0
20250117,124700,15991800,34200,34200,34200,34200,0
20250117,124600,15991800,34200,34200,34200,34200,0
20250117,124500,15991800,34200,34200,34200,34200,0
20250117,124400,15991800,34200,34200,34200,34200,0
20250117,124300,15991800,34200,34200,34200,34200,0
20250117,124200,15991800,34200,34200,34200,34200,0
20250117,124100,15991800,34200,34200,34200,34200,0
20250117,124000,15991800,34200,34200,34200,34200,0
20250117,123900,15991800,34200,34200,34200,34200,0
20250117,123800,15991800,34200,34200,34200,34200,0
20250117,123700,15991800,34200,34200,34200,34200,0
20250117,123600,15991800,34200,34200,34200,34200,0
20250117,123500,15991800,34200,34200,34200,34200,0
20250117,123400,15991800,34200,34200,34200,34200,0
20250117,123300,15991800,34200,34200,34200,34200,0
20250117,123200,15991800,34200,34200,34200,34200,0
20250117,123100,15991800,34200,34200,34200,34200,0
20250117,123000,15991800,34200,34200,34200,34200,0
20250117,122900,15991800,34200,34200,34200,34200,0
20250117,122800,15991800,34200,34100,34200,34100,2
20250117,122700,15923500,34200,34200,34200,34200,0
20250117,122600,15923500,34200,34200,34200,34200,0
20250117,122500,15923500,34200,34200,34200,34200,0
20250117,122400,15923500,34200,34200,34200,34200,0
20250117,122300,15923500,34200,34200,34200,34200,0
20250117,122200,15923500,34200,34200,34200,34200,0
20250117,122100,15923500,34200,34200,34200,34200,0
20250117,122000,15923500,34200,34200,34200,34200,0
20250117,121900,15923500,34200,34200,34200,34200,0
20250117,121800,15923500,34200,34200,34200,34200,0
20250117,121700,15923500,34200,34200,34200,34200,0
20250117,121600,15923500,34200,34200,34200,34200,0
20250117,121500,15923500,34200,34100,34200,34100,2
20250117,121400,15855200,34100,34100,34100,34100,0
20250117,121300,15855200,34100,34100,34100,34100,0
20250117,121200,15855200,34100,34100,34100,34100,0
20250117,121100,15855200,34100,34100,34100,34100,0
20250117,121000,15855200,34100,34100,34100,34100,0
20250117,120900,15855200,34100,34100,34100,34100,0
20250117,120800,15855200,34100,34100,34100,34100,0
20250117,120700,15855200,34100,34100,34100,34100,0
20250117,120600,15855200,34100,34100,34100,34100,0
20250117,120500,15855200,34100,34100,34100,34100,0
20250117,120400,15855200,34100,34100,34100,34100,0
20250117,120300,15855200,34100,34100,34100,34100,0
20250117,120200,15855200,34100,34100,34100,34100,0
20250117,120100,15855200,34100,34100,34100,34100,0
20250117,120000,15855200,34100,34100,34100,34100,0
20250117,115900,15855200,34100,34100,34100,34100,0
20250117,115800,15855200,34100,34100,34100,34100,0
20250117,115700,15855200,34100,34100,34100,34100,0
20250117,115600,15855200,34100,34100,34100,34100,0
20250117,115500,15855200,34100,34100,34100,34100,0
20250117,115400,15855200,34100,34100,34100,34100,0
20250117,115300,15855200,34100,34100,34100,34100,0
20250117,115200,15855200,34100,34100,34100,34100,0
20250117,115100,15855200,34100,34100,34100,34100,0
20250117,115000,15855200,34100,34100,34100,34100,0
20250117,114900,15855200,34100,34100,34100,34100,0
20250117,114800,15855200,34100,34000,34100,34000,2
20250117,114700,15787100,34150,34150,34150,34150,0
20250117,114600,15787100,34150,34150,34150,34150,0
20250117,114500,15787100,34150,34150,34150,34150,0
20250117,114400,15787100,34150,34150,34150,34150,1
20250117,114300,15752950,34050,34050,34050,34050,1
20250117,114200,15718900,34150,34050,34150,34050,2
20250117,114100,15650700,34150,34150,34150,34150,1
20250117,114000,15616550,34000,34000,34000,34000,0
20250117,113900,15616550,34000,34000,34000,34000,1
20250117,113800,15582550,34200,34200,34200,34200,0
20250117,113700,15582550,34200,34200,34200,34200,0
20250117,113600,15582550,34200,34200,34200,34200,0
20250117,113500,15582550,34200,34200,34200,34200,0
20250117,113400,15582550,34200,34200,34200,34200,0
20250117,113300,15582550,34200,34000,34200,34000,4
20250117,113200,15446200,34150,34000,34150,34000,2
20250117,113100,15378050,34150,34150,34150,34150,0
20250117,113000,15378050,34150,34000,34150,34000,2
20250117,112900,15309900,34150,34000,34150,34000,2
20250117,112800,15241750,34150,34150,34150,34150,0
20250117,112700,15241750,34150,34150,34150,34150,0
20250117,112600,15241750,34150,34000,34150,34000,2
20250117,112500,15173600,34150,34000,34150,34000,2
20250117,112400,15105450,34150,34150,34150,34150,0
20250117,112300,15105450,34150,34150,34150,34150,0
20250117,112200,15105450,34150,34000,34150,34000,4
20250117,112100,14969150,34150,34150,34150,34150,0
20250117,112000,14969150,34150,34150,34150,34150,1
20250117,111900,14935000,34000,34000,34000,34000,1
20250117,111800,14901000,34100,34000,34100,34000,2
20250117,111700,14832900,34100,34000,34100,34000,2
20250117,111600,14764800,34000,34000,34000,34000,0
20250117,111500,14764800,34000,34000,34000,34000,0
20250117,111400,14764800,34000,34000,34000,34000,0
20250117,111300,14764800,34000,34000,34000,34000,0
20250117,111200,14764800,34000,34000,34000,34000,0
20250117,111100,14764800,34000,34000,34000,34000,0
20250117,111000,14764800,34000,34000,34000,34000,0
20250117,110900,14764800,34000,34000,34000,34000,0
20250117,110800,14764800,34000,34000,34000,34000,0
20250117,110700,14764800,34000,34000,34000,34000,0
20250117,110600,14764800,34000,34000,34000,34000,0
20250117,110500,14764800,34000,34000,34000,34000,0
20250117,110400,14764800,34000,34000,34000,34000,0
20250117,110300,14764800,34000,34000,34000,34000,0
20250117,110200,14764800,34000,34000,34000,34000,0
20250117,110100,14764800,34000,34000,34000,34000,0
20250117,110000,14764800,34000,34000,34000,34000,0
20250117,105900,14764800,34000,34000,34000,34000,0
20250117,105800,14764800,34000,34000,34000,34000,0
20250117,105700,14764800,34000,34000,34000,34000,0
20250117,105600,14764800,34000,34000,34000,34000,0
20250117,105500,14764800,34000,34000,34000,34000,0
20250117,105400,14764800,34000,34000,34000,34000,0
20250117,105300,14764800,34000,34000,34000,34000,0
20250117,105200,14764800,34000,34000,34000,34000,0
20250117,105100,14764800,34000,34000,34000,34000,0
20250117,105000,14764800,34000,34000,34000,34000,0
20250117,104900,14764800,34000,34000,34000,34000,0
20250117,104800,14764800,34000,34000,34000,34000,0
20250117,104700,14764800,34000,34000,34000,34000,0
20250117,104600,14764800,34000,34000,34000,34000,0
20250117,104500,14764800,34000,34000,34000,34000,0
20250117,104400,14764800,34000,34000,34000,34000,0
20250117,104300,14764800,34000,34000,34000,34000,0
20250117,104200,14764800,34000,34000,34000,34000,0
20250117,104100,14764800,34000,34000,34000,34000,0
20250117,104000,14764800,34000,34000,34000,34000,0
20250117,103900,14764800,34000,34000,34000,34000,0
20250117,103800,14764800,34000,34000,34000,34000,0
20250117,103700,14764800,34000,34000,34000,34000,0
20250117,103600,14764800,34000,34000,34000,34000,0
20250117,103500,14764800,34000,34000,34000,34000,0
20250117,103400,14764800,34000,34000,34000,34000,0
20250117,103300,14764800,34000,34000,34000,34000,0
20250117,103200,14764800,34000,34000,34000,34000,0
20250117,103100,14764800,34000,34000,34000,34000,0
20250117,103000,14764800,34000,34000,34000,34000,0
20250117,102900,14764800,34000,34000,34000,34000,0
20250117,102800,14764800,34000,34000,34000,34000,0
20250117,102700,14764800,34000,34000,34000,34000,0
20250117,102600,14764800,34000,34000,34000,34000,0
20250117,102500,14764800,34000,34000,34000,34000,0
20250117,102400,14764800,34000,34000,34000,34000,0
20250117,102300,14764800,34000,34000,34000,34000,0
20250117,102200,14764800,34000,34000,34000,34000,0
20250117,102100,14764800,34000,34000,34000,34000,2
20250117,102000,14696800,34200,34200,34200,34200,0
20250117,101900,14696800,34200,34200,34200,34200,1
20250117,101800,14662600,34200,34050,34200,34050,3
20250117,101700,14560150,34050,34050,34050,34050,0
20250117,101600,14560150,34050,34100,34100,34050,3
20250117,101500,14457950,34100,34100,34100,34100,0
20250117,101400,14457950,34100,34100,34100,34100,0
20250117,101300,14457950,34100,34100,34100,34100,0
20250117,101200,14457950,34100,34100,34100,34100,1
20250117,101100,14423850,34200,34200,34200,34200,0
20250117,101000,14423850,34200,34200,34200,34200,0
20250117,100900,14423850,34200,34200,34200,34200,0
20250117,100800,14423850,34200,34200,34200,34200,0
20250117,100700,14423850,34200,34200,34200,34200,0
20250117,100600,14423850,34200,34200,34200,34200,0
20250117,100500,14423850,34200,34200,34200,34200,0
20250117,100400,14423850,34200,34200,34200,34200,0
20250117,100300,14423850,34200,34200,34200,34200,0
20250117,100200,14423850,34200,34200,34200,34200,0
20250117,100100,14423850,34200,34200,34200,34200,0
20250117,100000,14423850,34200,34150,34200,34150,2
20250117,095900,14355500,34200,34200,34200,34200,0
20250117,095800,14355500,34200,34200,34200,34200,0
20250117,095700,14355500,34200,34200,34200,34200,0
20250117,095600,14355500,34200,34200,34200,34200,0
20250117,095500,14355500,34200,34200,34200,34200,0
20250117,095400,14355500,34200,34200,34200,34200,0
20250117,095300,14355500,34200,34200,34200,34200,0
20250117,095200,14355500,34200,34200,34200,34200,0
20250117,095100,14355500,34200,34200,34200,34200,0
20250117,095000,14355500,34200,34200,34200,34200,0
20250117,094900,14355500,34200,34200,34200,34200,0
20250117,094800,14355500,34200,34200,34200,34200,0
20250117,094700,14355500,34200,34200,34200,34200,0
20250117,094600,14355500,34200,34200,34200,34200,0
20250117,094500,14355500,34200,34150,34200,34150,2
20250117,094400,14287150,34200,34200,34200,34200,0
20250117,094300,14287150,34200,34200,34200,34200,0
20250117,094200,14287150,34200,34200,34200,34200,0
20250117,094100,14287150,34200,34200,34200,34200,0
20250117,094000,14287150,34200,34200,34200,34200,0
20250117,093900,14287150,34200,34200,34200,34200,0
20250117,093800,14287150,34200,34050,34200,34050,2
20250117,093700,14218900,34150,34150,34150,34150,1
20250117,093600,14184750,34050,34050,34200,34050,4
20250117,093500,14048350,34200,34050,34200,34050,3
20250117,093400,13946000,34200,34200,34200,34200,0
20250117,093300,13946000,34200,34000,34200,34000,3
20250117,093200,13843750,34100,34100,34100,34100,0
20250117,093100,13843750,34100,34100,34100,34100,0
20250117,093000,13843750,34100,34100,34100,34100,0
20250117,092900,13843750,34100,33950,34100,33950,2
20250117,092800,13775700,34100,34100,34100,34100,0
20250117,092700,13775700,34100,34100,34100,34100,0
20250117,092600,13775700,34100,34100,34100,34100,0
20250117,092500,13775700,34100,34100,34100,34100,0
20250117,092400,13775700,34100,34100,34100,34100,0
20250117,092300,13775700,34100,34100,34100,34100,0
20250117,092200,13775700,34100,34100,34100,34100,0
20250117,092100,13775700,34100,34100,34100,34100,0
20250117,092000,13775700,34100,34100,34100,34100,0
20250117,091900,13775700,34100,34100,34100,34100,0
20250117,091800,13775700,34100,34100,34100,34100,0
20250117,091700,13775700,34100,34100,34100,34100,0
20250117,091600,13775700,34100,34100,34100,34100,0
20250117,091500,13775700,34100,34100,34100,34100,1
20250117,091400,13741600,33950,33850,33950,33850,2
20250117,091300,13673800,33800,33800,33800,33800,0
20250117,091200,13673800,33800,33800,33800,33800,1
20250117,091100,13640000,34100,34100,34100,34100,0
20250117,091000,13640000,34100,34100,34100,34100,0
20250117,090900,13640000,34100,34100,34100,34100,0
20250117,090800,13640000,34100,34100,34100,34100,0
20250117,090700,13640000,34100,34100,34100,34100,0
20250117,090600,13640000,34100,34100,34100,34100,0
20250117,090500,13640000,34100,34100,34100,34100,10
20250117,090400,13299000,34100,34100,34100,34100,0
20250117,090300,13299000,34100,34100,34100,34100,0
20250117,090200,13299000,34100,34100,34100,34100,0
20250117,090100,13299000,34100,34100,34100,34100,0
20250117,090000,13299000,34100,34100,34100,34100,390
Reference in New Issue Copy Permalink