ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053080/min/candle-20250114.csv

639 lines
34 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
20250114,193600,3334464900,14500,14500,14500,14500,7021
20250114,193500,3334464900,14500,14500,14500,14500,0
20250114,193400,3334464900,14500,14500,14500,14500,0
20250114,193300,3334464900,14500,14500,14500,14500,0
20250114,193200,3334464900,14500,14500,14500,14500,0
20250114,193100,3334464900,14500,14500,14500,14500,0
20250114,193000,3334464900,14500,14500,14500,14500,0
20250114,192900,3334464900,14500,14500,14500,14500,0
20250114,192800,3334464900,14500,14500,14500,14500,0
20250114,192700,3334464900,14500,14500,14500,14500,0
20250114,192600,3334464900,14500,14500,14500,14500,0
20250114,192500,3334464900,14500,14500,14500,14500,0
20250114,192400,3334464900,14500,14500,14500,14500,0
20250114,192300,3334464900,14500,14500,14500,14500,0
20250114,192200,3334464900,14500,14500,14500,14500,0
20250114,192100,3334464900,14500,14500,14500,14500,0
20250114,192000,3334464900,14500,14500,14500,14500,0
20250114,191900,3334464900,14500,14500,14500,14500,0
20250114,191800,3334464900,14500,14500,14500,14500,0
20250114,191700,3334464900,14500,14500,14500,14500,0
20250114,191600,3334464900,14500,14500,14500,14500,0
20250114,191500,3334464900,14500,14500,14500,14500,0
20250114,191400,3334464900,14500,14500,14500,14500,0
20250114,191300,3334464900,14500,14500,14500,14500,0
20250114,191200,3334464900,14500,14500,14500,14500,0
20250114,191100,3334464900,14500,14500,14500,14500,0
20250114,191000,3334464900,14500,14500,14500,14500,0
20250114,190900,3334464900,14500,14500,14500,14500,0
20250114,190800,3334464900,14500,14500,14500,14500,0
20250114,190700,3334464900,14500,14500,14500,14500,0
20250114,190600,3334464900,14500,14500,14500,14500,7021
20250114,190500,3334464900,14500,14500,14500,14500,0
20250114,190400,3334464900,14500,14500,14500,14500,0
20250114,190300,3334464900,14500,14500,14500,14500,0
20250114,190200,3334464900,14500,14500,14500,14500,0
20250114,190100,3334464900,14500,14500,14500,14500,0
20250114,190000,3334464900,14500,14500,14500,14500,0
20250114,185900,3334464900,14500,14500,14500,14500,0
20250114,185800,3334464900,14500,14500,14500,14500,0
20250114,185700,3334464900,14500,14500,14500,14500,0
20250114,185600,3334464900,14500,14500,14500,14500,0
20250114,185500,3334464900,14500,14500,14500,14500,0
20250114,185400,3334464900,14500,14500,14500,14500,0
20250114,185300,3334464900,14500,14500,14500,14500,0
20250114,185200,3334464900,14500,14500,14500,14500,0
20250114,185100,3334464900,14500,14500,14500,14500,0
20250114,185000,3334464900,14500,14500,14500,14500,0
20250114,184900,3334464900,14500,14500,14500,14500,0
20250114,184800,3334464900,14500,14500,14500,14500,0
20250114,184700,3334464900,14500,14500,14500,14500,0
20250114,184600,3334464900,14500,14500,14500,14500,0
20250114,184500,3334464900,14500,14500,14500,14500,0
20250114,184400,3334464900,14500,14500,14500,14500,0
20250114,184300,3334464900,14500,14500,14500,14500,0
20250114,184200,3334464900,14500,14500,14500,14500,0
20250114,184100,3334464900,14500,14500,14500,14500,0
20250114,184000,3334464900,14500,14500,14500,14500,0
20250114,183900,3334464900,14500,14500,14500,14500,0
20250114,183800,3334464900,14500,14500,14500,14500,0
20250114,183700,3334464900,14500,14500,14500,14500,0
20250114,183600,3334464900,14500,14500,14500,14500,7021
20250114,183500,3334464900,14500,14500,14500,14500,0
20250114,183400,3334464900,14500,14500,14500,14500,0
20250114,183300,3334464900,14500,14500,14500,14500,0
20250114,183200,3334464900,14500,14500,14500,14500,0
20250114,183100,3334464900,14500,14500,14500,14500,0
20250114,183000,3334464900,14500,14500,14500,14500,0
20250114,182900,3334464900,14500,14500,14500,14500,0
20250114,182800,3334464900,14500,14500,14500,14500,0
20250114,182700,3334464900,14500,14500,14500,14500,0
20250114,182600,3334464900,14500,14500,14500,14500,0
20250114,182500,3334464900,14500,14500,14500,14500,0
20250114,182400,3334464900,14500,14500,14500,14500,0
20250114,182300,3334464900,14500,14500,14500,14500,0
20250114,182200,3334464900,14500,14500,14500,14500,0
20250114,182100,3334464900,14500,14500,14500,14500,0
20250114,182000,3334464900,14500,14500,14500,14500,0
20250114,181900,3334464900,14500,14500,14500,14500,0
20250114,181800,3334464900,14500,14500,14500,14500,0
20250114,181700,3334464900,14500,14500,14500,14500,0
20250114,181600,3334464900,14500,14500,14500,14500,0
20250114,181500,3334464900,14500,14500,14500,14500,0
20250114,181400,3334464900,14500,14500,14500,14500,0
20250114,181300,3334464900,14500,14500,14500,14500,0
20250114,181200,3334464900,14500,14500,14500,14500,0
20250114,181100,3334464900,14500,14500,14500,14500,0
20250114,181000,3334464900,14500,14500,14500,14500,0
20250114,180900,3334464900,14500,14500,14500,14500,0
20250114,180800,3334464900,14500,14500,14500,14500,0
20250114,180700,3334464900,14500,14500,14500,14500,0
20250114,180600,3334464900,14500,14500,14500,14500,7021
20250114,180500,3334464900,14500,14500,14500,14500,0
20250114,180400,3334464900,14500,14500,14500,14500,0
20250114,180300,3334464900,14500,14500,14500,14500,0
20250114,180200,3334464900,14500,14500,14500,14500,0
20250114,180100,3334464900,14500,14500,14500,14500,0
20250114,180000,3334464900,14500,14500,14500,14500,0
20250114,175900,3334464900,14500,14500,14500,14500,0
20250114,175800,3334464900,14500,14500,14500,14500,0
20250114,175700,3334464900,14500,14500,14500,14500,0
20250114,175600,3334464900,14500,14500,14500,14500,0
20250114,175500,3334464900,14500,14500,14500,14500,0
20250114,175400,3334464900,14500,14500,14500,14500,0
20250114,175300,3334464900,14500,14500,14500,14500,0
20250114,175200,3334464900,14500,14500,14500,14500,0
20250114,175100,3334464900,14500,14500,14500,14500,0
20250114,175000,3334464900,14500,14500,14500,14500,0
20250114,174900,3334464900,14500,14500,14500,14500,0
20250114,174800,3334464900,14500,14500,14500,14500,0
20250114,174700,3334464900,14500,14500,14500,14500,0
20250114,174600,3334464900,14500,14500,14500,14500,0
20250114,174500,3334464900,14500,14500,14500,14500,0
20250114,174400,3334464900,14500,14500,14500,14500,0
20250114,174300,3334464900,14500,14500,14500,14500,0
20250114,174200,3334464900,14500,14500,14500,14500,0
20250114,174100,3334464900,14500,14500,14500,14500,0
20250114,174000,3334464900,14500,14500,14500,14500,0
20250114,173900,3334464900,14500,14500,14500,14500,0
20250114,173800,3334464900,14500,14500,14500,14500,0
20250114,173700,3334464900,14500,14500,14500,14500,0
20250114,173600,3334464900,14500,14500,14500,14500,7021
20250114,173500,3334464900,14500,14500,14500,14500,0
20250114,173400,3334464900,14500,14500,14500,14500,0
20250114,173300,3334464900,14500,14500,14500,14500,0
20250114,173200,3334464900,14500,14500,14500,14500,0
20250114,173100,3334464900,14500,14500,14500,14500,0
20250114,173000,3334464900,14500,14500,14500,14500,0
20250114,172900,3334464900,14500,14500,14500,14500,0
20250114,172800,3334464900,14500,14500,14500,14500,0
20250114,172700,3334464900,14500,14500,14500,14500,0
20250114,172600,3334464900,14500,14500,14500,14500,0
20250114,172500,3334464900,14500,14500,14500,14500,0
20250114,172400,3334464900,14500,14500,14500,14500,0
20250114,172300,3334464900,14500,14500,14500,14500,0
20250114,172200,3334464900,14500,14500,14500,14500,0
20250114,172100,3334464900,14500,14500,14500,14500,0
20250114,172000,3334464900,14500,14500,14500,14500,0
20250114,171900,3334464900,14500,14500,14500,14500,0
20250114,171800,3334464900,14500,14500,14500,14500,0
20250114,171700,3334464900,14500,14500,14500,14500,0
20250114,171600,3334464900,14500,14500,14500,14500,0
20250114,171500,3334464900,14500,14500,14500,14500,0
20250114,171400,3334464900,14500,14500,14500,14500,0
20250114,171300,3334464900,14500,14500,14500,14500,0
20250114,171200,3334464900,14500,14500,14500,14500,0
20250114,171100,3334464900,14500,14500,14500,14500,0
20250114,171000,3334464900,14500,14500,14500,14500,0
20250114,170900,3334464900,14500,14500,14500,14500,0
20250114,170800,3334464900,14500,14500,14500,14500,0
20250114,170700,3334464900,14500,14500,14500,14500,0
20250114,170600,3334464900,14500,14500,14500,14500,7021
20250114,170500,3334464900,14500,14500,14500,14500,0
20250114,170400,3334464900,14500,14500,14500,14500,0
20250114,170300,3334464900,14500,14500,14500,14500,0
20250114,170200,3334464900,14500,14500,14500,14500,0
20250114,170100,3334464900,14500,14500,14500,14500,0
20250114,170000,3334464900,14500,14500,14500,14500,0
20250114,165900,3334464900,14500,14500,14500,14500,0
20250114,165800,3334464900,14500,14500,14500,14500,0
20250114,165700,3334464900,14500,14500,14500,14500,0
20250114,165600,3334464900,14500,14500,14500,14500,0
20250114,165500,3334464900,14500,14500,14500,14500,0
20250114,165400,3334464900,14500,14500,14500,14500,0
20250114,165300,3334464900,14500,14500,14500,14500,0
20250114,165200,3334464900,14500,14500,14500,14500,0
20250114,165100,3334464900,14500,14500,14500,14500,0
20250114,165000,3334464900,14500,14500,14500,14500,0
20250114,164900,3334464900,14500,14500,14500,14500,0
20250114,164800,3334464900,14500,14500,14500,14500,0
20250114,164700,3334464900,14500,14500,14500,14500,0
20250114,164600,3334464900,14500,14500,14500,14500,0
20250114,164500,3334464900,14500,14500,14500,14500,0
20250114,164400,3334464900,14500,14500,14500,14500,0
20250114,164300,3334464900,14500,14500,14500,14500,0
20250114,164200,3334464900,14500,14500,14500,14500,0
20250114,164100,3334464900,14500,14500,14500,14500,0
20250114,164000,3334464900,14500,14500,14500,14500,0
20250114,163900,3334464900,14500,14500,14500,14500,0
20250114,163800,3334464900,14500,14500,14500,14500,0
20250114,163700,3334464900,14500,14500,14500,14500,0
20250114,163600,3334464900,14500,14500,14500,14500,7021
20250114,163500,3334464900,14500,14500,14500,14500,0
20250114,163400,3334464900,14500,14500,14500,14500,0
20250114,163300,3334464900,14500,14500,14500,14500,0
20250114,163200,3334464900,14500,14500,14500,14500,0
20250114,163100,3334464900,14500,14500,14500,14500,0
20250114,163000,3334464900,14500,14500,14500,14500,0
20250114,162900,3334464900,14500,14500,14500,14500,0
20250114,162800,3334464900,14500,14500,14500,14500,0
20250114,162700,3334464900,14500,14500,14500,14500,0
20250114,162600,3334464900,14500,14500,14500,14500,0
20250114,162500,3334464900,14500,14500,14500,14500,0
20250114,162400,3334464900,14500,14500,14500,14500,0
20250114,162300,3334464900,14500,14500,14500,14500,0
20250114,162200,3334464900,14500,14500,14500,14500,0
20250114,162100,3334464900,14500,14500,14500,14500,0
20250114,162000,3334464900,14500,14500,14500,14500,0
20250114,161900,3334464900,14500,14500,14500,14500,0
20250114,161800,3334464900,14500,14500,14500,14500,0
20250114,161700,3334464900,14500,14500,14500,14500,0
20250114,161600,3334464900,14500,14500,14500,14500,0
20250114,161500,3334464900,14500,14500,14500,14500,0
20250114,161400,3334464900,14500,14500,14500,14500,0
20250114,161300,3334464900,14500,14500,14500,14500,0
20250114,161200,3334464900,14500,14500,14500,14500,0
20250114,161100,3334464900,14500,14500,14500,14500,0
20250114,161000,3334464900,14500,14500,14500,14500,0
20250114,160900,3334464900,14500,14500,14500,14500,0
20250114,160800,3334464900,14500,14500,14500,14500,0
20250114,160700,3334464900,14500,14500,14500,14500,0
20250114,160600,3334464900,14500,14500,14500,14500,7021
20250114,160500,3334464900,14500,14500,14500,14500,0
20250114,160400,3334464900,14500,14500,14500,14500,0
20250114,160300,3334464900,14500,14500,14500,14500,0
20250114,160200,3334464900,14500,14500,14500,14500,0
20250114,160100,3334464900,14500,14500,14500,14500,0
20250114,160000,3334464900,14500,14500,14500,14500,0
20250114,155900,3334464900,14500,14500,14500,14500,0
20250114,155800,3334464900,14500,14500,14500,14500,0
20250114,155700,3334464900,14500,14500,14500,14500,0
20250114,155600,3334464900,14500,14500,14500,14500,0
20250114,155500,3334464900,14500,14500,14500,14500,0
20250114,155400,3334464900,14500,14500,14500,14500,0
20250114,155300,3334464900,14500,14500,14500,14500,0
20250114,155200,3334464900,14500,14500,14500,14500,0
20250114,155100,3334464900,14500,14500,14500,14500,0
20250114,155000,3334464900,14500,14500,14500,14500,0
20250114,154900,3334464900,14500,14500,14500,14500,0
20250114,154800,3334464900,14500,14500,14500,14500,0
20250114,154700,3334464900,14500,14500,14500,14500,0
20250114,154600,3334464900,14500,14500,14500,14500,0
20250114,154500,3334464900,14500,14500,14500,14500,0
20250114,154400,3334464900,14500,14500,14500,14500,0
20250114,154300,3334464900,14500,14500,14500,14500,0
20250114,154200,3334464900,14500,14500,14500,14500,0
20250114,154100,3334464900,14500,14500,14500,14500,0
20250114,154000,3334464900,14500,14500,14500,14500,0
20250114,153900,3334464900,14500,14500,14500,14500,0
20250114,153800,3334464900,14500,14500,14500,14500,0
20250114,153700,3334464900,14500,14500,14500,14500,0
20250114,153600,3334464900,14500,14500,14500,14500,7021
20250114,153500,3334464900,14500,14500,14500,14500,0
20250114,153400,3334464900,14500,14500,14500,14500,0
20250114,153300,3334464900,14500,14500,14500,14500,0
20250114,153200,3334464900,14500,14500,14500,14500,0
20250114,153100,3334464900,14500,14500,14500,14500,0
20250114,153000,3334464900,14500,14500,14500,14500,7021
20250114,152900,3232660400,14500,14500,14500,14500,0
20250114,152800,3232660400,14500,14500,14500,14500,0
20250114,152700,3232660400,14500,14500,14500,14500,0
20250114,152600,3232660400,14500,14500,14500,14500,0
20250114,152500,3232660400,14500,14500,14500,14500,0
20250114,152400,3232660400,14500,14500,14500,14500,0
20250114,152300,3232660400,14500,14500,14500,14500,0
20250114,152200,3232660400,14500,14500,14500,14500,0
20250114,152100,3232660400,14500,14500,14500,14500,0
20250114,152000,3232660400,14500,14500,14500,14500,0
20250114,151900,3232660400,14500,14440,14500,14440,1630
20250114,151800,3209054500,14430,14430,14430,14430,132
20250114,151700,3207149740,14470,14440,14470,14430,1960
20250114,151600,3178815060,14440,14420,14440,14420,1105
20250114,151500,3162865430,14370,14420,14420,14370,1182
20250114,151400,3145864350,14420,14400,14420,14400,1050
20250114,151300,3130743340,14400,14410,14410,14400,18
20250114,151200,3130484130,14420,14430,14430,14410,1970
20250114,151100,3102095280,14440,14440,14440,14440,221
20250114,151000,3098904040,14440,14420,14440,14420,156
20250114,150900,3096651970,14420,14420,14420,14420,10
20250114,150800,3096507770,14420,14450,14450,14420,294
20250114,150700,3092264980,14420,14430,14430,14420,340
20250114,150600,3087361980,14450,14450,14450,14450,0
20250114,150500,3087361980,14450,14410,14450,14410,66
20250114,150400,3086410880,14410,14450,14450,14410,1446
20250114,150300,3065539520,14470,14470,14470,14470,20
20250114,150200,3065250120,14480,14480,14480,14480,1
20250114,150100,3065235640,14500,14500,14500,14500,0
20250114,150000,3065235640,14500,14470,14500,14470,718
20250114,145900,3054835320,14470,14470,14470,14470,0
20250114,145800,3054835320,14470,14470,14470,14470,1
20250114,145700,3054820850,14470,14470,14470,14470,1
20250114,145600,3054806380,14430,14480,14480,14430,22
20250114,145500,3054488640,14480,14510,14510,14480,1087
20250114,145400,3038728440,14500,14470,14510,14470,3841
20250114,145300,2983064870,14480,14470,14480,14470,1629
20250114,145200,2959486350,14480,14450,14480,14450,2552
20250114,145100,2922574410,14450,14420,14450,14420,1686
20250114,145000,2898244750,14420,14420,14420,14410,659
20250114,144900,2888742050,14420,14390,14420,14390,612
20250114,144800,2879918650,14380,14380,14380,14370,632
20250114,144700,2870831730,14370,14370,14370,14370,475
20250114,144600,2864005980,14370,14370,14380,14360,282
20250114,144500,2859954020,14370,14370,14370,14370,300
20250114,144400,2855643020,14370,14370,14370,14360,568
20250114,144300,2847484040,14370,14370,14370,14370,1
20250114,144200,2847469670,14370,14360,14370,14360,612
20250114,144100,2838678560,14370,14370,14370,14360,943
20250114,144000,2825127660,14370,14370,14370,14370,44
20250114,143900,2824495380,14380,14380,14380,14380,603
20250114,143800,2815824240,14380,14390,14390,14380,20
20250114,143700,2815536540,14380,14400,14400,14370,3190
20250114,143600,2769667050,14400,14420,14420,14400,72
20250114,143500,2768629250,14420,14400,14420,14400,241
20250114,143400,2765155780,14390,14390,14390,14390,0
20250114,143300,2765155780,14390,14390,14390,14390,9
20250114,143200,2765026270,14390,14400,14400,14390,636
20250114,143100,2755874160,14410,14410,14410,14410,0
20250114,143000,2755874160,14410,14410,14410,14410,0
20250114,142900,2755874160,14410,14410,14410,14410,0
20250114,142800,2755874160,14410,14410,14410,14410,54
20250114,142700,2755096020,14390,14390,14390,14390,0
20250114,142600,2755096020,14390,14390,14390,14390,56
20250114,142500,2754290180,14390,14390,14390,14390,20
20250114,142400,2754002380,14400,14400,14400,14400,0
20250114,142300,2754002380,14400,14400,14400,14400,0
20250114,142200,2754002380,14400,14400,14400,14400,0
20250114,142100,2754002380,14400,14400,14400,14400,55
20250114,142000,2753210380,14400,14410,14410,14400,46
20250114,141900,2752547970,14390,14390,14390,14390,1400
20250114,141800,2732401970,14410,14400,14410,14390,1405
20250114,141700,2712166810,14400,14410,14410,14400,441
20250114,141600,2705814680,14420,14410,14420,14410,128
20250114,141500,2703970190,14410,14410,14410,14410,55
20250114,141400,2703177640,14410,14410,14410,14410,118
20250114,141300,2701477260,14410,14410,14410,14410,10
20250114,141200,2701333160,14420,14420,14420,14420,0
20250114,141100,2701333160,14420,14420,14420,14420,0
20250114,141000,2701333160,14420,14420,14420,14420,105
20250114,140900,2699819060,14420,14420,14420,14420,0
20250114,140800,2699819060,14420,14410,14420,14410,150
20250114,140700,2697657060,14400,14410,14410,14400,395
20250114,140600,2691968120,14410,14410,14410,14410,98
20250114,140500,2690555940,14410,14410,14410,14410,2
20250114,140400,2690527120,14410,14410,14410,14410,62
20250114,140300,2689633700,14420,14410,14420,14410,153
20250114,140200,2687428800,14410,14410,14410,14400,276
20250114,140100,2683452170,14410,14410,14410,14410,177
20250114,140000,2680901600,14410,14410,14410,14400,87
20250114,135900,2679648740,14430,14430,14430,14430,1
20250114,135800,2679634310,14400,14400,14400,14400,0
20250114,135700,2679634310,14400,14420,14420,14400,81
20250114,135600,2678467890,14400,14410,14410,14400,314
20250114,135500,2673944270,14400,14420,14420,14400,364
20250114,135400,2668701550,14420,14420,14420,14420,136
20250114,135300,2666740430,14400,14450,14450,14400,55
20250114,135200,2665945730,14450,14410,14450,14400,254
20250114,135100,2662284070,14410,14410,14410,14410,120
20250114,135000,2660554870,14450,14450,14450,14450,1
20250114,134900,2660540420,14460,14400,14460,14400,300
20250114,134800,2656208420,14470,14470,14470,14470,0
20250114,134700,2656208420,14470,14470,14470,14470,3
20250114,134600,2656165010,14400,14400,14400,14400,0
20250114,134500,2656165010,14400,14400,14400,14400,57
20250114,134400,2655344210,14400,14410,14410,14390,3200
20250114,134300,2609275700,14410,14470,14470,14400,3109
20250114,134200,2564451020,14460,14460,14460,14460,1
20250114,134100,2564436560,14460,14460,14460,14460,0
20250114,134000,2564436560,14460,14460,14460,14460,136
20250114,133900,2562470000,14500,14500,14500,14500,36
20250114,133800,2561948000,14500,14490,14500,14490,106
20250114,133700,2560412000,14500,14490,14520,14490,2348
20250114,133600,2526368630,14490,14470,14490,14460,1934
20250114,133500,2498372930,14470,14460,14470,14460,53
20250114,133400,2497606530,14470,14450,14470,14450,779
20250114,133300,2486344150,14440,14440,14440,14440,20
20250114,133200,2486055350,14450,14450,14450,14450,0
20250114,133100,2486055350,14450,14420,14450,14420,150
20250114,133000,2483890700,14420,14450,14450,14420,21
20250114,132900,2483587610,14450,14450,14450,14410,128
20250114,132800,2481738380,14440,14440,14440,14440,90
20250114,132700,2480438780,14410,14410,14410,14410,31
20250114,132600,2479992070,14410,14410,14410,14410,0
20250114,132500,2479992070,14410,14410,14410,14410,0
20250114,132400,2479992070,14410,14410,14410,14410,118
20250114,132300,2478291690,14410,14410,14410,14410,110
20250114,132200,2476706590,14410,14420,14420,14410,341
20250114,132100,2471790970,14420,14440,14440,14420,302
20250114,132000,2467432980,14450,14450,14450,14450,389
20250114,131900,2461811930,14450,14450,14450,14450,55
20250114,131800,2461017180,14440,14440,14440,14440,15
20250114,131700,2460800580,14440,14430,14440,14430,59
20250114,131600,2459948630,14440,14440,14440,14440,5
20250114,131500,2459876430,14440,14430,14440,14430,63
20250114,131400,2458966830,14430,14430,14430,14430,0
20250114,131300,2458966830,14430,14430,14430,14430,10
20250114,131200,2458822530,14440,14430,14440,14430,95
20250114,131100,2457450760,14440,14430,14440,14430,239
20250114,131000,2454001970,14430,14430,14430,14430,100
20250114,130900,2452558970,14420,14410,14420,14410,1279
20250114,130800,2434115950,14410,14410,14410,14410,5
20250114,130700,2434043900,14410,14410,14410,14410,0
20250114,130600,2434043900,14410,14420,14420,14410,2
20250114,130500,2434015070,14410,14410,14410,14410,43
20250114,130400,2433395440,14420,14420,14420,14420,100
20250114,130300,2431953440,14420,14410,14420,14410,342
20250114,130200,2427022660,14410,14410,14410,14410,102
20250114,130100,2425552840,14370,14390,14390,14370,1796
20250114,130000,2399730260,14390,14400,14400,14390,160
20250114,125900,2397427850,14400,14400,14400,14400,0
20250114,125800,2397427850,14400,14410,14410,14400,72
20250114,125700,2396390550,14410,14390,14410,14390,80
20250114,125600,2395237770,14390,14410,14410,14390,218
20250114,125500,2392098530,14420,14410,14420,14400,127
20250114,125400,2390269280,14410,14400,14420,14400,45
20250114,125300,2389620730,14400,14400,14400,14400,0
20250114,125200,2389620730,14400,14410,14410,14400,349
20250114,125100,2384595120,14420,14420,14420,14420,0
20250114,125000,2384595120,14420,14420,14420,14420,10
20250114,124900,2384450920,14410,14390,14410,14390,416
20250114,124800,2378456380,14390,14390,14390,14390,60
20250114,124700,2377592980,14390,14400,14400,14390,6
20250114,124600,2377506590,14430,14430,14430,14430,30
20250114,124500,2377073690,14430,14430,14430,14430,0
20250114,124400,2377073690,14430,14430,14430,14430,1
20250114,124300,2377059260,14380,14390,14390,14380,460
20250114,124200,2370439880,14390,14410,14410,14390,3723
20250114,124100,2316864720,14440,14440,14440,14440,6
20250114,124000,2316778080,14410,14410,14410,14410,31
20250114,123900,2316331370,14410,14410,14410,14410,107
20250114,123800,2314789500,14440,14440,14440,14440,1
20250114,123700,2314775060,14440,14440,14440,14440,0
20250114,123600,2314775060,14440,14440,14440,14440,0
20250114,123500,2314775060,14440,14440,14440,14440,0
20250114,123400,2314775060,14440,14440,14440,14440,0
20250114,123300,2314775060,14440,14440,14440,14440,1
20250114,123200,2314760620,14370,14430,14430,14370,5000
20250114,123100,2242865180,14430,14430,14430,14430,0
20250114,123000,2242865180,14430,14440,14440,14430,225
20250114,122900,2239617430,14430,14450,14450,14430,3
20250114,122800,2239574120,14460,14460,14460,14460,0
20250114,122700,2239574120,14460,14460,14460,14460,1
20250114,122600,2239559660,14460,14460,14460,14460,250
20250114,122500,2235944660,14460,14460,14470,14460,166
20250114,122400,2233544290,14460,14460,14460,14460,657
20250114,122300,2224044070,14460,14460,14460,14460,41
20250114,122200,2223451210,14460,14460,14460,14460,75
20250114,122100,2222366710,14460,14460,14460,14460,100
20250114,122000,2220920710,14460,14460,14460,14460,0
20250114,121900,2220920710,14460,14460,14460,14460,309
20250114,121800,2216452570,14460,14460,14460,14460,30
20250114,121700,2216018770,14460,14460,14460,14460,0
20250114,121600,2216018770,14460,14460,14460,14460,251
20250114,121500,2212389310,14450,14450,14450,14450,1
20250114,121400,2212374860,14450,14440,14450,14440,552
20250114,121300,2204398510,14440,14440,14440,14440,128
20250114,121200,2202550190,14440,14440,14440,14440,0
20250114,121100,2202550190,14440,14440,14440,14430,159
20250114,121000,2200255530,14440,14430,14440,14430,105
20250114,120900,2198739380,14430,14420,14430,14420,525
20250114,120800,2191163900,14420,14420,14420,14420,0
20250114,120700,2191163900,14420,14420,14420,14420,1
20250114,120600,2191149480,14420,14420,14420,14420,0
20250114,120500,2191149480,14420,14420,14420,14420,0
20250114,120400,2191149480,14420,14420,14420,14420,0
20250114,120300,2191149480,14420,14420,14420,14400,702
20250114,120200,2181029840,14420,14420,14420,14420,0
20250114,120100,2181029840,14420,14420,14420,14420,0
20250114,120000,2181029840,14420,14420,14420,14420,0
20250114,115900,2181029840,14420,14420,14420,14420,6
20250114,115800,2180943320,14400,14400,14400,14400,0
20250114,115700,2180943320,14400,14430,14430,14400,310
20250114,115600,2176479020,14430,14400,14430,14400,11
20250114,115500,2176320320,14430,14430,14430,14430,0
20250114,115400,2176320320,14430,14430,14430,14430,0
20250114,115300,2176320320,14430,14400,14430,14400,512
20250114,115200,2168947490,14430,14430,14430,14430,0
20250114,115100,2168947490,14430,14430,14430,14430,3
20250114,115000,2168904200,14430,14430,14430,14430,22
20250114,114900,2168586740,14440,14440,14440,14440,1
20250114,114800,2168572300,14430,14420,14430,14420,408
20250114,114700,2162685060,14420,14420,14420,14420,814
20250114,114600,2150947180,14420,14410,14420,14410,110
20250114,114500,2149362040,14390,14390,14390,14390,0
20250114,114400,2149362040,14390,14400,14400,14390,1419
20250114,114300,2128940630,14400,14400,14400,14400,270
20250114,114200,2125052630,14390,14390,14390,14390,0
20250114,114100,2125052630,14390,14390,14390,14390,90
20250114,114000,2123757530,14400,14400,14400,14400,30
20250114,113900,2123325530,14380,14380,14380,14380,6
20250114,113800,2123239250,14370,14390,14390,14370,1115
20250114,113700,2107207270,14400,14420,14420,14400,34
20250114,113600,2106717430,14420,14390,14420,14390,212
20250114,113500,2103666720,14390,14390,14390,14390,1
20250114,113400,2103652330,14430,14430,14430,14430,1
20250114,113300,2103637900,14420,14420,14420,14420,614
20250114,113200,2094784020,14420,14420,14420,14420,33
20250114,113100,2094308160,14420,14400,14420,14400,677
20250114,113000,2084558320,14400,14390,14400,14390,108
20250114,112900,2083004120,14390,14390,14390,14390,5
20250114,112800,2082932170,14390,14390,14390,14390,167
20250114,112700,2080529040,14400,14390,14400,14390,79
20250114,112600,2079391690,14380,14380,14380,14380,16
20250114,112500,2079161610,14380,14380,14380,14380,0
20250114,112400,2079161610,14380,14380,14380,14380,63
20250114,112300,2078255670,14380,14380,14380,14380,7
20250114,112200,2078155010,14380,14380,14380,14380,0
20250114,112100,2078155010,14380,14380,14380,14380,52
20250114,112000,2077407250,14380,14380,14380,14380,21
20250114,111900,2077105270,14380,14380,14380,14380,5
20250114,111800,2077033370,14380,14380,14380,14380,44
20250114,111700,2076400650,14380,14370,14380,14360,600
20250114,111600,2067781090,14370,14380,14380,14370,155
20250114,111500,2065553410,14390,14390,14390,14390,706
20250114,111400,2055394070,14390,14400,14400,14390,167
20250114,111300,2052989470,14400,14400,14400,14400,284
20250114,111200,2048899870,14390,14400,14400,14390,60
20250114,111100,2048036370,14390,14390,14390,14390,1071
20250114,111000,2032624680,14390,14390,14390,14390,15
20250114,110900,2032408830,14390,14390,14390,14390,0
20250114,110800,2032408830,14390,14420,14420,14390,65
20250114,110700,2031473150,14420,14420,14420,14420,5
20250114,110600,2031401050,14420,14420,14420,14420,1
20250114,110500,2031386630,14420,14420,14420,14420,0
20250114,110400,2031386630,14420,14420,14420,14420,4
20250114,110300,2031328950,14420,14380,14420,14380,67
20250114,110200,2030365450,14380,14380,14380,14380,23
20250114,110100,2030034710,14380,14390,14390,14380,100
20250114,110000,2028596600,14380,14410,14410,14380,622
20250114,105900,2019636700,14410,14410,14410,14410,610
20250114,105800,2010846600,14410,14410,14410,14410,305
20250114,105700,2006451550,14410,14420,14420,14410,115
20250114,105600,2004793650,14420,14420,14420,14420,10
20250114,105500,2004649450,14420,14420,14420,14420,158
20250114,105400,2002371090,14420,14420,14420,14420,157
20250114,105300,2000107150,14430,14430,14430,14430,217
20250114,105200,1996975840,14440,14440,14440,14440,0
20250114,105100,1996975840,14440,14460,14460,14440,506
20250114,105000,1989669100,14460,14470,14470,14460,117
20250114,104900,1987977260,14470,14460,14470,14460,386
20250114,104800,1982395550,14460,14460,14470,14460,584
20250114,104700,1973949700,14460,14470,14470,14460,76
20250114,104600,1972850720,14430,14430,14430,14430,59
20250114,104500,1971999350,14430,14480,14480,14430,510
20250114,104400,1964615050,14480,14460,14480,14430,1560
20250114,104300,1942027570,14470,14450,14480,14450,166
20250114,104200,1939628500,14480,14450,14480,14450,484
20250114,104100,1932626660,14450,14410,14450,14410,457
20250114,104000,1926029820,14420,14420,14420,14420,50
20250114,103900,1925308820,14410,14410,14410,14410,20
20250114,103800,1925020620,14410,14410,14410,14410,93
20250114,103700,1923680490,14410,14420,14420,14410,84
20250114,103600,1922469550,14420,14400,14420,14400,78
20250114,103500,1921345750,14390,14390,14390,14390,1
20250114,103400,1921331360,14390,14390,14400,14390,246
20250114,103300,1917790080,14390,14370,14390,14370,172
20250114,103200,1915317440,14400,14340,14400,14340,300
20250114,103100,1911008820,14330,14330,14330,14330,0
20250114,103000,1911008820,14330,14330,14330,14330,12
20250114,102900,1910836860,14350,14350,14350,14350,20
20250114,102800,1910549860,14360,14360,14360,14360,0
20250114,102700,1910549860,14360,14320,14360,14320,437
20250114,102600,1904275220,14320,14320,14350,14320,99
20250114,102500,1902857360,14320,14340,14340,14320,835
20250114,102400,1890899310,14360,14360,14360,14360,1
20250114,102300,1890884950,14370,14300,14370,14270,1020
20250114,102200,1876282210,14300,14300,14300,14300,15
20250114,102100,1876067710,14300,14330,14330,14290,1122
20250114,102000,1860031330,14330,14340,14340,14300,1458
20250114,101900,1839132620,14340,14300,14340,14300,73
20250114,101800,1838087100,14330,14310,14330,14300,418
20250114,101700,1832109660,14300,14360,14360,14300,4774
20250114,101600,1763768290,14320,14330,14360,14320,1300
20250114,101500,1745140530,14330,14340,14360,14330,355
20250114,101400,1740049040,14340,14330,14340,14320,1229
20250114,101300,1722438600,14340,14340,14360,14340,316
20250114,101200,1717907140,14360,14370,14380,14330,1159
20250114,101100,1701275400,14370,14400,14400,14370,1600
20250114,101000,1678266350,14400,14400,14410,14400,880
20250114,100900,1665594260,14410,14420,14420,14410,902
20250114,100800,1652596340,14410,14410,14410,14410,1030
20250114,100700,1637754040,14410,14420,14420,14410,157
20250114,100600,1635490740,14420,14460,14460,14420,1184
20250114,100500,1618402770,14470,14450,14470,14450,627
20250114,100400,1609337390,14450,14440,14450,14430,768
20250114,100300,1598251260,14450,14450,14450,14450,151
20250114,100200,1596069310,14430,14430,14430,14430,10
20250114,100100,1595925010,14430,14430,14430,14430,66
20250114,100000,1594972630,14430,14450,14450,14430,353
20250114,095900,1589877120,14460,14460,14460,14460,67
20250114,095800,1588908300,14460,14460,14460,14440,2144
20250114,095700,1557928930,14460,14460,14460,14450,524
20250114,095600,1550351920,14450,14470,14480,14450,1327
20250114,095500,1531153790,14470,14510,14510,14470,1283
20250114,095400,1512567670,14510,14520,14520,14510,808
20250114,095300,1500838640,14530,14520,14530,14520,848
20250114,095200,1488523330,14510,14490,14510,14490,589
20250114,095100,1479982380,14500,14490,14500,14490,124
20250114,095000,1478185610,14490,14500,14500,14470,1060
20250114,094900,1462831590,14490,14460,14490,14460,303
20250114,094800,1458444400,14460,14500,14500,14460,569
20250114,094700,1450208190,14480,14480,14480,14470,925
20250114,094600,1436815090,14480,14500,14510,14480,1257
20250114,094500,1418597830,14510,14520,14520,14510,456
20250114,094400,1411979620,14520,14540,14540,14520,848
20250114,094300,1399661720,14530,14540,14540,14520,290
20250114,094200,1395448020,14540,14540,14550,14530,544
20250114,094100,1387538270,14540,14520,14540,14520,182
20250114,094000,1384892390,14540,14470,14550,14470,1981
20250114,093900,1356144430,14470,14500,14500,14460,1197
20250114,093800,1338825550,14490,14510,14530,14490,1018
20250114,093700,1324064240,14510,14530,14530,14500,861
20250114,093600,1311572940,14540,14540,14540,14540,521
20250114,093500,1303997600,14550,14590,14590,14550,2097
20250114,093400,1273464940,14590,14600,14610,14580,2214
20250114,093300,1241165120,14600,14660,14660,14600,4137
20250114,093200,1180658110,14660,14660,14670,14650,1674
20250114,093100,1156125080,14660,14680,14700,14660,2498
20250114,093000,1119445970,14680,14660,14680,14650,2610
20250114,092900,1081186790,14660,14650,14660,14640,2319
20250114,092800,1047209300,14650,14630,14670,14630,2282
20250114,092700,1013766320,14650,14640,14650,14610,4053
20250114,092600,954504420,14630,14660,14670,14630,4233
20250114,092500,892476800,14660,14660,14690,14650,4550
20250114,092400,825728570,14690,14640,14750,14640,13666
20250114,092300,624630640,14640,14410,14700,14410,16645
20250114,092200,381537420,14410,14410,14440,14400,536
20250114,092100,373817060,14400,14370,14400,14370,756
20250114,092000,362932770,14370,14370,14370,14370,477
20250114,091900,356078280,14330,14330,14370,14330,723
20250114,091800,345707190,14340,14350,14350,14340,307
20250114,091700,341304730,14350,14330,14350,14330,233
20250114,091600,337961420,14340,14370,14370,14340,516
20250114,091500,330553710,14380,14380,14380,14370,341
20250114,091400,325653030,14380,14380,14380,14380,298
20250114,091300,321367790,14380,14360,14380,14360,1086
20250114,091200,305758020,14360,14370,14380,14360,1428
20250114,091100,285249060,14370,14360,14370,14320,1556
20250114,091000,262902390,14370,14390,14400,14370,1586
20250114,090900,240101150,14390,14420,14420,14390,1258
20250114,090800,221975910,14420,14450,14450,14420,401
20250114,090700,216191950,14450,14470,14470,14450,399
20250114,090600,210421600,14470,14510,14540,14470,1398
20250114,090500,190156710,14510,14550,14550,14510,2958
20250114,090400,147163420,14550,14510,14570,14510,3396
20250114,090300,97727200,14510,14580,14580,14510,505
20250114,090200,90371510,14580,14430,14600,14430,2528
20250114,090100,53605880,14420,14400,14420,14400,204
20250114,090000,50666780,14400,14370,14550,14370,3431
Reference in New Issue Copy Permalink