ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/109820/min/candle-20250114.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
20250114,201500,2633689660,3270,3270,3270,3270,4516
20250114,201400,2633689660,3270,3270,3270,3270,0
20250114,201300,2633689660,3270,3270,3270,3270,0
20250114,201200,2633689660,3270,3270,3270,3270,0
20250114,201100,2633689660,3270,3270,3270,3270,0
20250114,201000,2633689660,3270,3270,3270,3270,0
20250114,200900,2633689660,3270,3270,3270,3270,0
20250114,200800,2633689660,3270,3270,3270,3270,0
20250114,200700,2633689660,3270,3270,3270,3270,0
20250114,200600,2633689660,3270,3270,3270,3270,0
20250114,200500,2633689660,3270,3270,3270,3270,0
20250114,200400,2633689660,3270,3270,3270,3270,0
20250114,200300,2633689660,3270,3270,3270,3270,0
20250114,200200,2633689660,3270,3270,3270,3270,0
20250114,200100,2633689660,3270,3270,3270,3270,0
20250114,200000,2633689660,3270,3270,3270,3270,0
20250114,195900,2633689660,3270,3270,3270,3270,0
20250114,195800,2633689660,3270,3270,3270,3270,0
20250114,195700,2633689660,3270,3270,3270,3270,0
20250114,195600,2633689660,3270,3270,3270,3270,0
20250114,195500,2633689660,3270,3270,3270,3270,0
20250114,195400,2633689660,3270,3270,3270,3270,0
20250114,195300,2633689660,3270,3270,3270,3270,0
20250114,195200,2633689660,3270,3270,3270,3270,0
20250114,195100,2633689660,3270,3270,3270,3270,0
20250114,195000,2633689660,3270,3270,3270,3270,0
20250114,194900,2633689660,3270,3270,3270,3270,0
20250114,194800,2633689660,3270,3270,3270,3270,0
20250114,194700,2633689660,3270,3270,3270,3270,0
20250114,194600,2633689660,3270,3270,3270,3270,0
20250114,194500,2633689660,3270,3270,3270,3270,4516
20250114,194400,2633689660,3270,3270,3270,3270,0
20250114,194300,2633689660,3270,3270,3270,3270,0
20250114,194200,2633689660,3270,3270,3270,3270,0
20250114,194100,2633689660,3270,3270,3270,3270,0
20250114,194000,2633689660,3270,3270,3270,3270,0
20250114,193900,2633689660,3270,3270,3270,3270,0
20250114,193800,2633689660,3270,3270,3270,3270,0
20250114,193700,2633689660,3270,3270,3270,3270,0
20250114,193600,2633689660,3270,3270,3270,3270,0
20250114,193500,2633689660,3270,3270,3270,3270,0
20250114,193400,2633689660,3270,3270,3270,3270,0
20250114,193300,2633689660,3270,3270,3270,3270,0
20250114,193200,2633689660,3270,3270,3270,3270,0
20250114,193100,2633689660,3270,3270,3270,3270,0
20250114,193000,2633689660,3270,3270,3270,3270,0
20250114,192900,2633689660,3270,3270,3270,3270,0
20250114,192800,2633689660,3270,3270,3270,3270,0
20250114,192700,2633689660,3270,3270,3270,3270,0
20250114,192600,2633689660,3270,3270,3270,3270,0
20250114,192500,2633689660,3270,3270,3270,3270,0
20250114,192400,2633689660,3270,3270,3270,3270,0
20250114,192300,2633689660,3270,3270,3270,3270,0
20250114,192200,2633689660,3270,3270,3270,3270,0
20250114,192100,2633689660,3270,3270,3270,3270,0
20250114,192000,2633689660,3270,3270,3270,3270,0
20250114,191900,2633689660,3270,3270,3270,3270,0
20250114,191800,2633689660,3270,3270,3270,3270,0
20250114,191700,2633689660,3270,3270,3270,3270,0
20250114,191600,2633689660,3270,3270,3270,3270,0
20250114,191500,2633689660,3270,3270,3270,3270,4516
20250114,191400,2633689660,3270,3270,3270,3270,0
20250114,191300,2633689660,3270,3270,3270,3270,0
20250114,191200,2633689660,3270,3270,3270,3270,0
20250114,191100,2633689660,3270,3270,3270,3270,0
20250114,191000,2633689660,3270,3270,3270,3270,0
20250114,190900,2633689660,3270,3270,3270,3270,0
20250114,190800,2633689660,3270,3270,3270,3270,0
20250114,190700,2633689660,3270,3270,3270,3270,0
20250114,190600,2633689660,3270,3270,3270,3270,0
20250114,190500,2633689660,3270,3270,3270,3270,0
20250114,190400,2633689660,3270,3270,3270,3270,0
20250114,190300,2633689660,3270,3270,3270,3270,0
20250114,190200,2633689660,3270,3270,3270,3270,0
20250114,190100,2633689660,3270,3270,3270,3270,0
20250114,190000,2633689660,3270,3270,3270,3270,0
20250114,185900,2633689660,3270,3270,3270,3270,0
20250114,185800,2633689660,3270,3270,3270,3270,0
20250114,185700,2633689660,3270,3270,3270,3270,0
20250114,185600,2633689660,3270,3270,3270,3270,0
20250114,185500,2633689660,3270,3270,3270,3270,0
20250114,185400,2633689660,3270,3270,3270,3270,0
20250114,185300,2633689660,3270,3270,3270,3270,0
20250114,185200,2633689660,3270,3270,3270,3270,0
20250114,185100,2633689660,3270,3270,3270,3270,0
20250114,185000,2633689660,3270,3270,3270,3270,0
20250114,184900,2633689660,3270,3270,3270,3270,0
20250114,184800,2633689660,3270,3270,3270,3270,0
20250114,184700,2633689660,3270,3270,3270,3270,0
20250114,184600,2633689660,3270,3270,3270,3270,0
20250114,184500,2633689660,3270,3270,3270,3270,4516
20250114,184400,2633689660,3270,3270,3270,3270,0
20250114,184300,2633689660,3270,3270,3270,3270,0
20250114,184200,2633689660,3270,3270,3270,3270,0
20250114,184100,2633689660,3270,3270,3270,3270,0
20250114,184000,2633689660,3270,3270,3270,3270,0
20250114,183900,2633689660,3270,3270,3270,3270,0
20250114,183800,2633689660,3270,3270,3270,3270,0
20250114,183700,2633689660,3270,3270,3270,3270,0
20250114,183600,2633689660,3270,3270,3270,3270,0
20250114,183500,2633689660,3270,3270,3270,3270,0
20250114,183400,2633689660,3270,3270,3270,3270,0
20250114,183300,2633689660,3270,3270,3270,3270,0
20250114,183200,2633689660,3270,3270,3270,3270,0
20250114,183100,2633689660,3270,3270,3270,3270,0
20250114,183000,2633689660,3270,3270,3270,3270,0
20250114,182900,2633689660,3270,3270,3270,3270,0
20250114,182800,2633689660,3270,3270,3270,3270,0
20250114,182700,2633689660,3270,3270,3270,3270,0
20250114,182600,2633689660,3270,3270,3270,3270,0
20250114,182500,2633689660,3270,3270,3270,3270,0
20250114,182400,2633689660,3270,3270,3270,3270,0
20250114,182300,2633689660,3270,3270,3270,3270,0
20250114,182200,2633689660,3270,3270,3270,3270,0
20250114,182100,2633689660,3270,3270,3270,3270,0
20250114,182000,2633689660,3270,3270,3270,3270,0
20250114,181900,2633689660,3270,3270,3270,3270,0
20250114,181800,2633689660,3270,3270,3270,3270,0
20250114,181700,2633689660,3270,3270,3270,3270,0
20250114,181600,2633689660,3270,3270,3270,3270,0
20250114,181500,2633689660,3270,3270,3270,3270,4516
20250114,181400,2633689660,3270,3270,3270,3270,0
20250114,181300,2633689660,3270,3270,3270,3270,0
20250114,181200,2633689660,3270,3270,3270,3270,0
20250114,181100,2633689660,3270,3270,3270,3270,0
20250114,181000,2633689660,3270,3270,3270,3270,0
20250114,180900,2633689660,3270,3270,3270,3270,0
20250114,180800,2633689660,3270,3270,3270,3270,0
20250114,180700,2633689660,3270,3270,3270,3270,0
20250114,180600,2633689660,3270,3270,3270,3270,0
20250114,180500,2633689660,3270,3270,3270,3270,0
20250114,180400,2633689660,3270,3270,3270,3270,0
20250114,180300,2633689660,3270,3270,3270,3270,0
20250114,180200,2633689660,3270,3270,3270,3270,0
20250114,180100,2633689660,3270,3270,3270,3270,0
20250114,180000,2633689660,3270,3270,3270,3270,0
20250114,175900,2633689660,3270,3270,3270,3270,0
20250114,175800,2633689660,3270,3270,3270,3270,0
20250114,175700,2633689660,3270,3270,3270,3270,0
20250114,175600,2633689660,3270,3270,3270,3270,0
20250114,175500,2633689660,3270,3270,3270,3270,0
20250114,175400,2633689660,3270,3270,3270,3270,0
20250114,175300,2633689660,3270,3270,3270,3270,0
20250114,175200,2633689660,3270,3270,3270,3270,0
20250114,175100,2633689660,3270,3270,3270,3270,0
20250114,175000,2633689660,3270,3270,3270,3270,0
20250114,174900,2633689660,3270,3270,3270,3270,0
20250114,174800,2633689660,3270,3270,3270,3270,0
20250114,174700,2633689660,3270,3270,3270,3270,0
20250114,174600,2633689660,3270,3270,3270,3270,0
20250114,174500,2633689660,3270,3270,3270,3270,4516
20250114,174400,2633689660,3270,3270,3270,3270,0
20250114,174300,2633689660,3270,3270,3270,3270,0
20250114,174200,2633689660,3270,3270,3270,3270,0
20250114,174100,2633689660,3270,3270,3270,3270,0
20250114,174000,2633689660,3270,3270,3270,3270,0
20250114,173900,2633689660,3270,3270,3270,3270,0
20250114,173800,2633689660,3270,3270,3270,3270,0
20250114,173700,2633689660,3270,3270,3270,3270,0
20250114,173600,2633689660,3270,3270,3270,3270,0
20250114,173500,2633689660,3270,3270,3270,3270,0
20250114,173400,2633689660,3270,3270,3270,3270,0
20250114,173300,2633689660,3270,3270,3270,3270,0
20250114,173200,2633689660,3270,3270,3270,3270,0
20250114,173100,2633689660,3270,3270,3270,3270,0
20250114,173000,2633689660,3270,3270,3270,3270,0
20250114,172900,2633689660,3270,3270,3270,3270,0
20250114,172800,2633689660,3270,3270,3270,3270,0
20250114,172700,2633689660,3270,3270,3270,3270,0
20250114,172600,2633689660,3270,3270,3270,3270,0
20250114,172500,2633689660,3270,3270,3270,3270,0
20250114,172400,2633689660,3270,3270,3270,3270,0
20250114,172300,2633689660,3270,3270,3270,3270,0
20250114,172200,2633689660,3270,3270,3270,3270,0
20250114,172100,2633689660,3270,3270,3270,3270,0
20250114,172000,2633689660,3270,3270,3270,3270,0
20250114,171900,2633689660,3270,3270,3270,3270,0
20250114,171800,2633689660,3270,3270,3270,3270,0
20250114,171700,2633689660,3270,3270,3270,3270,0
20250114,171600,2633689660,3270,3270,3270,3270,0
20250114,171500,2633689660,3270,3270,3270,3270,4516
20250114,171400,2633689660,3270,3270,3270,3270,0
20250114,171300,2633689660,3270,3270,3270,3270,0
20250114,171200,2633689660,3270,3270,3270,3270,0
20250114,171100,2633689660,3270,3270,3270,3270,0
20250114,171000,2633689660,3270,3270,3270,3270,0
20250114,170900,2633689660,3270,3270,3270,3270,0
20250114,170800,2633689660,3270,3270,3270,3270,0
20250114,170700,2633689660,3270,3270,3270,3270,0
20250114,170600,2633689660,3270,3270,3270,3270,0
20250114,170500,2633689660,3270,3270,3270,3270,0
20250114,170400,2633689660,3270,3270,3270,3270,0
20250114,170300,2633689660,3270,3270,3270,3270,0
20250114,170200,2633689660,3270,3270,3270,3270,0
20250114,170100,2633689660,3270,3270,3270,3270,0
20250114,170000,2633689660,3270,3270,3270,3270,0
20250114,165900,2633689660,3270,3270,3270,3270,0
20250114,165800,2633689660,3270,3270,3270,3270,0
20250114,165700,2633689660,3270,3270,3270,3270,0
20250114,165600,2633689660,3270,3270,3270,3270,0
20250114,165500,2633689660,3270,3270,3270,3270,0
20250114,165400,2633689660,3270,3270,3270,3270,0
20250114,165300,2633689660,3270,3270,3270,3270,0
20250114,165200,2633689660,3270,3270,3270,3270,0
20250114,165100,2633689660,3270,3270,3270,3270,0
20250114,165000,2633689660,3270,3270,3270,3270,0
20250114,164900,2633689660,3270,3270,3270,3270,0
20250114,164800,2633689660,3270,3270,3270,3270,0
20250114,164700,2633689660,3270,3270,3270,3270,0
20250114,164600,2633689660,3270,3270,3270,3270,0
20250114,164500,2633689660,3270,3270,3270,3270,4516
20250114,164400,2633689660,3270,3270,3270,3270,0
20250114,164300,2633689660,3270,3270,3270,3270,0
20250114,164200,2633689660,3270,3270,3270,3270,0
20250114,164100,2633689660,3270,3270,3270,3270,0
20250114,164000,2633689660,3270,3270,3270,3270,0
20250114,163900,2633689660,3270,3270,3270,3270,0
20250114,163800,2633689660,3270,3270,3270,3270,0
20250114,163700,2633689660,3270,3270,3270,3270,0
20250114,163600,2633689660,3270,3270,3270,3270,0
20250114,163500,2633689660,3270,3270,3270,3270,0
20250114,163400,2633689660,3270,3270,3270,3270,0
20250114,163300,2633689660,3270,3270,3270,3270,0
20250114,163200,2633689660,3270,3270,3270,3270,0
20250114,163100,2633689660,3270,3270,3270,3270,0
20250114,163000,2633689660,3270,3270,3270,3270,0
20250114,162900,2633689660,3270,3270,3270,3270,0
20250114,162800,2633689660,3270,3270,3270,3270,0
20250114,162700,2633689660,3270,3270,3270,3270,0
20250114,162600,2633689660,3270,3270,3270,3270,0
20250114,162500,2633689660,3270,3270,3270,3270,0
20250114,162400,2633689660,3270,3270,3270,3270,0
20250114,162300,2633689660,3270,3270,3270,3270,0
20250114,162200,2633689660,3270,3270,3270,3270,0
20250114,162100,2633689660,3270,3270,3270,3270,0
20250114,162000,2633689660,3270,3270,3270,3270,0
20250114,161900,2633689660,3270,3270,3270,3270,0
20250114,161800,2633689660,3270,3270,3270,3270,0
20250114,161700,2633689660,3270,3270,3270,3270,0
20250114,161600,2633689660,3270,3270,3270,3270,0
20250114,161500,2633689660,3270,3270,3270,3270,4516
20250114,161400,2633689660,3270,3270,3270,3270,0
20250114,161300,2633689660,3270,3270,3270,3270,0
20250114,161200,2633689660,3270,3270,3270,3270,0
20250114,161100,2633689660,3270,3270,3270,3270,0
20250114,161000,2633689660,3270,3270,3270,3270,0
20250114,160900,2633689660,3270,3270,3270,3270,0
20250114,160800,2633689660,3270,3270,3270,3270,0
20250114,160700,2633689660,3270,3270,3270,3270,0
20250114,160600,2633689660,3270,3270,3270,3270,0
20250114,160500,2633689660,3270,3270,3270,3270,0
20250114,160400,2633689660,3270,3270,3270,3270,0
20250114,160300,2633689660,3270,3270,3270,3270,0
20250114,160200,2633689660,3270,3270,3270,3270,0
20250114,160100,2633689660,3270,3270,3270,3270,0
20250114,160000,2633689660,3270,3270,3270,3270,0
20250114,155900,2633689660,3270,3270,3270,3270,0
20250114,155800,2633689660,3270,3270,3270,3270,0
20250114,155700,2633689660,3270,3270,3270,3270,0
20250114,155600,2633689660,3270,3270,3270,3270,0
20250114,155500,2633689660,3270,3270,3270,3270,0
20250114,155400,2633689660,3270,3270,3270,3270,0
20250114,155300,2633689660,3270,3270,3270,3270,0
20250114,155200,2633689660,3270,3270,3270,3270,0
20250114,155100,2633689660,3270,3270,3270,3270,0
20250114,155000,2633689660,3270,3270,3270,3270,0
20250114,154900,2633689660,3270,3270,3270,3270,0
20250114,154800,2633689660,3270,3270,3270,3270,0
20250114,154700,2633689660,3270,3270,3270,3270,0
20250114,154600,2633689660,3270,3270,3270,3270,0
20250114,154500,2633689660,3270,3270,3270,3270,4516
20250114,154400,2633689660,3270,3270,3270,3270,0
20250114,154300,2633689660,3270,3270,3270,3270,0
20250114,154200,2633689660,3270,3270,3270,3270,0
20250114,154100,2633689660,3270,3270,3270,3270,0
20250114,154000,2633689660,3270,3270,3270,3270,0
20250114,153900,2633689660,3270,3270,3270,3270,0
20250114,153800,2633689660,3270,3270,3270,3270,0
20250114,153700,2633689660,3270,3270,3270,3270,0
20250114,153600,2633689660,3270,3270,3270,3270,0
20250114,153500,2633689660,3270,3270,3270,3270,0
20250114,153400,2633689660,3270,3270,3270,3270,0
20250114,153300,2633689660,3270,3270,3270,3270,0
20250114,153200,2633689660,3270,3270,3270,3270,0
20250114,153100,2633689660,3270,3270,3270,3270,0
20250114,153000,2633689660,3270,3270,3270,3270,4516
20250114,152900,2618922340,3285,3285,3285,3285,0
20250114,152800,2618922340,3285,3285,3285,3285,0
20250114,152700,2618922340,3285,3285,3285,3285,0
20250114,152600,2618922340,3285,3285,3285,3285,0
20250114,152500,2618922340,3285,3285,3285,3285,0
20250114,152400,2618922340,3285,3285,3285,3285,0
20250114,152300,2618922340,3285,3285,3285,3285,0
20250114,152200,2618922340,3285,3285,3285,3285,0
20250114,152100,2618922340,3285,3285,3285,3285,0
20250114,152000,2618922340,3285,3285,3285,3285,0
20250114,151900,2618922340,3285,3265,3285,3265,1722
20250114,151800,2613276590,3265,3255,3265,3255,4193
20250114,151700,2599626725,3255,3255,3255,3250,422
20250114,151600,2598255145,3250,3260,3260,3245,512
20250114,151500,2596591220,3250,3260,3265,3240,4140
20250114,151400,2583123185,3260,3255,3260,3255,2366
20250114,151300,2575420920,3255,3255,3255,3250,2412
20250114,151200,2567569865,3255,3240,3255,3240,1347
20250114,151100,2563199020,3240,3240,3240,3240,324
20250114,151000,2562149260,3240,3240,3240,3235,260
20250114,150900,2561307360,3240,3240,3240,3240,602
20250114,150800,2559356880,3240,3230,3240,3230,3067
20250114,150700,2549433010,3230,3240,3240,3230,211
20250114,150600,2548751010,3225,3250,3250,3225,2612
20250114,150500,2540294805,3230,3260,3260,3220,5267
20250114,150400,2523275260,3245,3245,3245,3245,2799
20250114,150300,2514192505,3245,3240,3245,3235,2702
20250114,150200,2505449050,3250,3265,3265,3245,2973
20250114,150100,2495772010,3265,3260,3265,3260,2758
20250114,150000,2486780925,3260,3260,3260,3255,972
20250114,145900,2483614705,3260,3260,3260,3255,1164
20250114,145800,2479822490,3255,3255,3260,3255,3958
20250114,145700,2466939195,3255,3240,3255,3240,2590
20250114,145600,2458509395,3240,3245,3255,3240,1268
20250114,145500,2454399380,3255,3240,3255,3240,4121
20250114,145400,2441007330,3250,3225,3250,3225,590
20250114,145300,2439102240,3225,3220,3225,3215,833
20250114,145200,2436420050,3220,3225,3225,3220,1375
20250114,145100,2431992345,3210,3220,3230,3210,2838
20250114,145000,2422869985,3215,3240,3250,3215,8778
20250114,144900,2394542100,3245,3250,3270,3245,142
20250114,144800,2394080795,3260,3250,3260,3240,2238
20250114,144700,2386789895,3255,3255,3255,3250,2704
20250114,144600,2377990565,3255,3255,3260,3240,1430
20250114,144500,2373347470,3255,3250,3255,3250,2064
20250114,144400,2366639410,3250,3250,3260,3245,1524
20250114,144300,2361684245,3240,3245,3245,3240,2371
20250114,144200,2353998360,3245,3250,3250,3245,2023
20250114,144100,2347425640,3250,3265,3270,3250,2742
20250114,144000,2338498540,3250,3260,3260,3250,3425
20250114,143900,2327356615,3260,3265,3285,3260,2329
20250114,143800,2319755475,3265,3290,3290,3265,2595
20250114,143700,2311271825,3270,3275,3275,3270,4073
20250114,143600,2297950740,3290,3290,3290,3275,2431
20250114,143500,2289971100,3295,3305,3310,3295,4024
20250114,143400,2276680935,3305,3305,3305,3305,4028
20250114,143300,2263368395,3305,3320,3320,3305,2345
20250114,143200,2255602130,3320,3315,3340,3315,483
20250114,143100,2253996610,3320,3320,3335,3320,2168
20250114,143000,2246798430,3320,3340,3350,3315,2258
20250114,142900,2239266210,3340,3310,3350,3305,1693
20250114,142800,2233634760,3330,3320,3330,3310,1132
20250114,142700,2229879700,3330,3285,3330,3285,4355
20250114,142600,2215508705,3280,3275,3285,3275,1141
20250114,142500,2211762950,3275,3295,3300,3275,3947
20250114,142400,2198806490,3310,3290,3310,3280,1676
20250114,142300,2193300080,3295,3320,3325,3295,5145
20250114,142200,2176292260,3320,3305,3320,3305,1045
20250114,142100,2172833945,3305,3280,3315,3270,6533
20250114,142000,2151318980,3285,3320,3345,3275,16994
20250114,141900,2095299785,3325,3340,3355,3325,13058
20250114,141800,2051734150,3355,3350,3360,3335,2813
20250114,141700,2042317495,3350,3405,3405,3270,11660
20250114,141600,2003275420,3405,3400,3420,3390,15669
20250114,141500,1950023095,3400,3390,3430,3365,34521
20250114,141400,1832586150,3390,3380,3400,3370,22652
20250114,141300,1755888905,3380,3370,3380,3360,6781
20250114,141200,1733021440,3370,3370,3375,3360,8641
20250114,141100,1703946135,3370,3375,3375,3365,5545
20250114,141000,1685257970,3375,3315,3380,3315,11325
20250114,140900,1647400460,3315,3315,3315,3315,586
20250114,140800,1645457870,3300,3315,3320,3300,186
20250114,140700,1644842095,3315,3300,3315,3300,32
20250114,140600,1644736165,3300,3315,3320,3300,3960
20250114,140500,1631642020,3315,3310,3325,3305,709
20250114,140400,1629293215,3305,3330,3330,3305,3852
20250114,140300,1616515870,3330,3325,3330,3305,955
20250114,140200,1613351300,3325,3315,3325,3305,897
20250114,140100,1610373395,3305,3330,3335,3305,2490
20250114,140000,1602110015,3330,3330,3335,3315,776
20250114,135900,1599532385,3335,3300,3335,3300,6797
20250114,135800,1576970525,3300,3310,3310,3285,2348
20250114,135700,1569226320,3310,3315,3315,3300,385
20250114,135600,1567954195,3315,3315,3315,3290,247
20250114,135500,1567136565,3315,3300,3315,3290,2041
20250114,135400,1560403860,3320,3300,3325,3300,3764
20250114,135300,1547922275,3300,3270,3300,3270,3860
20250114,135200,1535229035,3290,3315,3315,3270,9169
20250114,135100,1505014625,3315,3345,3355,3315,4779
20250114,135000,1489094125,3340,3370,3370,3340,24070
20250114,134900,1408344850,3365,3345,3370,3345,11521
20250114,134800,1369645330,3345,3330,3345,3320,10078
20250114,134700,1336048640,3330,3330,3330,3325,1461
20250114,134600,1331184270,3325,3320,3330,3315,2635
20250114,134500,1322424550,3315,3310,3320,3310,3660
20250114,134400,1310285460,3315,3295,3315,3295,1683
20250114,134300,1304715225,3290,3305,3305,3290,1397
20250114,134200,1300100460,3280,3290,3305,3275,6780
20250114,134100,1277817710,3290,3280,3290,3275,2971
20250114,134000,1268070855,3275,3285,3285,3275,1978
20250114,133900,1261580195,3280,3280,3295,3280,767
20250114,133800,1259064285,3295,3275,3295,3275,7017
20250114,133700,1236070105,3275,3290,3320,3275,8307
20250114,133600,1208735080,3305,3315,3315,3280,6634
20250114,133500,1186917790,3320,3305,3320,3290,11711
20250114,133400,1148148220,3305,3315,3315,3295,5239
20250114,133300,1130858160,3315,3300,3315,3300,3946
20250114,133200,1117814290,3295,3285,3305,3280,6843
20250114,133100,1095273915,3275,3285,3345,3275,5470
20250114,133000,1077193530,3285,3280,3325,3275,5635
20250114,132900,1058611390,3275,3335,3345,3265,9633
20250114,132800,1026831225,3335,3275,3350,3275,20066
20250114,132700,960261145,3275,3265,3275,3260,2493
20250114,132600,952118440,3275,3275,3280,3265,4995
20250114,132500,935789180,3280,3290,3300,3275,3139
20250114,132400,925464025,3300,3270,3300,3270,3435
20250114,132300,914141595,3270,3275,3290,3265,6769
20250114,132200,891942175,3280,3300,3310,3280,13100
20250114,132100,848843015,3300,3250,3310,3250,16981
20250114,132000,793191945,3250,3235,3250,3225,8024
20250114,131900,767143635,3235,3235,3235,3225,2199
20250114,131800,760029880,3230,3235,3240,3230,4299
20250114,131700,746125685,3235,3220,3235,3220,2181
20250114,131600,739082425,3200,3200,3200,3190,3825
20250114,131500,726844370,3200,3220,3220,3200,3933
20250114,131400,714209720,3225,3210,3225,3205,620
20250114,131300,712218100,3220,3220,3225,3210,2565
20250114,131200,703955030,3215,3225,3230,3210,3227
20250114,131100,693561290,3220,3210,3220,3210,2813
20250114,131000,684512615,3210,3220,3225,3200,2183
20250114,130900,677505405,3210,3185,3230,3185,7716
20250114,130800,652747830,3185,3180,3185,3180,1367
20250114,130700,648396670,3180,3180,3180,3180,117
20250114,130600,648024610,3180,3175,3180,3175,714
20250114,130500,645754105,3175,3165,3175,3165,6927
20250114,130400,623824930,3155,3155,3155,3155,1
20250114,130300,623821775,3165,3165,3165,3165,10
20250114,130200,623790125,3165,3165,3165,3165,134
20250114,130100,623366015,3165,3165,3165,3165,106
20250114,130000,623030525,3155,3155,3155,3155,0
20250114,125900,623030525,3155,3155,3155,3155,200
20250114,125800,622399525,3155,3155,3155,3155,182
20250114,125700,621825315,3160,3160,3160,3160,0
20250114,125600,621825315,3160,3160,3160,3160,307
20250114,125500,620855195,3155,3155,3155,3155,23
20250114,125400,620782630,3155,3155,3155,3155,26
20250114,125300,620700600,3160,3160,3160,3160,125
20250114,125200,620305600,3160,3160,3160,3160,200
20250114,125100,619673600,3160,3160,3160,3160,24
20250114,125000,619597760,3160,3165,3165,3160,120
20250114,124900,619218510,3165,3165,3165,3165,140
20250114,124800,618775410,3165,3165,3165,3165,1
20250114,124700,618772245,3165,3165,3165,3165,0
20250114,124600,618772245,3165,3155,3165,3155,113
20250114,124500,618415470,3150,3155,3155,3150,130
20250114,124400,618005920,3150,3150,3150,3150,0
20250114,124300,618005920,3150,3150,3150,3150,0
20250114,124200,618005920,3150,3150,3150,3150,400
20250114,124100,616745920,3150,3150,3150,3150,0
20250114,124000,616745920,3150,3150,3150,3150,299
20250114,123900,615804070,3150,3150,3150,3150,0
20250114,123800,615804070,3150,3150,3150,3150,1000
20250114,123700,612654070,3155,3155,3155,3155,1
20250114,123600,612650915,3155,3155,3155,3155,90
20250114,123500,612366965,3155,3155,3155,3155,84
20250114,123400,612101945,3150,3150,3150,3150,0
20250114,123300,612101945,3150,3150,3150,3150,50
20250114,123200,611944445,3150,3150,3150,3150,0
20250114,123100,611944445,3150,3155,3155,3150,52
20250114,123000,611780635,3150,3150,3150,3150,314
20250114,122900,610791535,3145,3150,3150,3145,22
20250114,122800,610722320,3150,3150,3150,3150,101
20250114,122700,610404170,3150,3150,3150,3150,195
20250114,122600,609789920,3150,3150,3150,3150,3
20250114,122500,609780470,3150,3150,3150,3150,21
20250114,122400,609714320,3150,3150,3150,3150,301
20250114,122300,608766170,3150,3150,3150,3150,0
20250114,122200,608766170,3150,3150,3150,3150,675
20250114,122100,606639920,3150,3150,3150,3150,1088
20250114,122000,603212720,3155,3155,3155,3150,172
20250114,121900,602670610,3165,3165,3165,3165,0
20250114,121800,602670610,3165,3165,3165,3165,0
20250114,121700,602670610,3165,3165,3165,3165,0
20250114,121600,602670610,3165,3165,3165,3165,1
20250114,121500,602667445,3150,3155,3155,3150,800
20250114,121400,600147345,3150,3150,3150,3150,0
20250114,121300,600147345,3150,3160,3160,3150,131
20250114,121200,599733520,3160,3160,3160,3160,267
20250114,121100,598889800,3160,3155,3165,3155,1501
20250114,121000,594151635,3165,3165,3165,3165,0
20250114,120900,594151635,3165,3165,3165,3155,193
20250114,120800,593540860,3150,3150,3150,3150,0
20250114,120700,593540860,3150,3155,3155,3150,1000
20250114,120600,590388560,3155,3155,3155,3155,2
20250114,120500,590382250,3155,3160,3160,3155,275
20250114,120400,589514240,3165,3165,3165,3165,11
20250114,120300,589479425,3160,3160,3160,3160,23
20250114,120200,589406745,3160,3155,3160,3155,22
20250114,120100,589337330,3160,3160,3160,3160,5
20250114,120000,589321530,3160,3160,3160,3160,1
20250114,115900,589318370,3145,3145,3145,3145,0
20250114,115800,589318370,3145,3150,3150,3145,6445
20250114,115700,569016930,3150,3155,3155,3150,419
20250114,115600,567697075,3155,3160,3160,3155,1117
20250114,115500,564172900,3160,3160,3160,3160,2
20250114,115400,564166580,3155,3155,3155,3155,1
20250114,115300,564163425,3160,3160,3160,3160,1
20250114,115200,564160265,3160,3165,3165,3160,241
20250114,115100,563398700,3165,3165,3165,3165,11
20250114,115000,563363885,3165,3160,3165,3160,357
20250114,114900,562235745,3165,3170,3170,3165,163
20250114,114800,561719595,3170,3170,3170,3170,51
20250114,114700,561557925,3170,3170,3170,3170,93
20250114,114600,561263115,3170,3170,3170,3170,0
20250114,114500,561263115,3170,3170,3170,3170,2001
20250114,114400,554919945,3165,3165,3165,3165,25
20250114,114300,554840820,3165,3165,3165,3165,0
20250114,114200,554840820,3165,3170,3170,3165,139
20250114,114100,554400870,3170,3165,3170,3165,31
20250114,114000,554302745,3165,3165,3165,3165,21
20250114,113900,554236280,3170,3165,3170,3160,64
20250114,113800,554033775,3165,3165,3165,3165,506
20250114,113700,552432285,3165,3170,3170,3165,38
20250114,113600,552311915,3160,3160,3160,3160,0
20250114,113500,552311915,3160,3175,3175,3160,37
20250114,113400,552194905,3175,3160,3175,3160,180
20250114,113300,551624150,3175,3175,3175,3175,3
20250114,113200,551614625,3180,3180,3180,3180,36
20250114,113100,551500145,3180,3180,3180,3180,20
20250114,113000,551436545,3180,3180,3180,3180,8
20250114,112900,551411105,3180,3165,3180,3160,6
20250114,112800,551392120,3185,3190,3190,3185,30
20250114,112700,551296520,3190,3185,3195,3185,400
20250114,112600,550021330,3185,3145,3185,3145,1300
20250114,112500,545894485,3150,3150,3150,3150,1149
20250114,112400,542275135,3150,3150,3150,3145,55
20250114,112300,542101905,3150,3140,3150,3140,54
20250114,112200,541931925,3140,3140,3140,3140,0
20250114,112100,541931925,3140,3140,3140,3140,0
20250114,112000,541931925,3140,3140,3140,3140,859
20250114,111900,539234665,3140,3140,3140,3140,1
20250114,111800,539231525,3140,3155,3155,3140,8684
20250114,111700,511951245,3155,3155,3155,3155,222
20250114,111600,511250835,3165,3165,3165,3165,103
20250114,111500,510924840,3165,3165,3165,3160,66
20250114,111400,510716235,3165,3165,3165,3165,11
20250114,111300,510681420,3165,3165,3165,3165,318
20250114,111200,509674950,3165,3165,3170,3165,39
20250114,111100,509551415,3160,3155,3160,3150,727
20250114,111000,507257785,3160,3160,3160,3160,54
20250114,110900,507087145,3160,3155,3160,3155,1065
20250114,110800,503721820,3155,3155,3155,3155,114
20250114,110700,503362150,3150,3150,3155,3150,947
20250114,110600,500378950,3150,3145,3150,3145,143
20250114,110500,499929210,3145,3145,3145,3145,110
20250114,110400,499583260,3145,3145,3145,3145,246
20250114,110300,498809590,3145,3145,3145,3145,1731
20250114,110200,493365595,3145,3150,3150,3145,71
20250114,110100,493142250,3150,3150,3150,3145,1193
20250114,110000,489384455,3150,3155,3155,3150,1089
20250114,105900,485953655,3155,3145,3155,3145,549
20250114,105800,484224485,3145,3150,3150,3145,439
20250114,105700,482841660,3150,3160,3160,3150,249
20250114,105600,482057300,3160,3150,3160,3145,51
20250114,105500,481896885,3145,3160,3160,3145,3331
20250114,105400,471395125,3160,3165,3175,3160,1700
20250114,105300,466016150,3170,3170,3170,3170,12
20250114,105200,465978110,3180,3165,3180,3165,240
20250114,105100,465215495,3170,3170,3170,3165,120
20250114,105000,464835595,3170,3160,3170,3160,376
20250114,104900,463647420,3165,3170,3170,3165,749
20250114,104800,461275835,3170,3170,3170,3170,58
20250114,104700,461091975,3170,3170,3170,3170,0
20250114,104600,461091975,3170,3180,3180,3170,1021
20250114,104500,457855175,3175,3175,3175,3175,8
20250114,104400,457829775,3175,3175,3175,3170,54
20250114,104300,457658330,3180,3175,3180,3170,101
20250114,104200,457337520,3180,3180,3180,3175,101
20250114,104100,457016590,3180,3175,3180,3175,208
20250114,104000,456355680,3175,3170,3180,3170,105
20250114,103900,456022815,3165,3180,3185,3165,302
20250114,103800,455063260,3160,3160,3160,3160,0
20250114,103700,455063260,3160,3170,3175,3160,318
20250114,103600,454055400,3165,3170,3170,3165,166
20250114,103500,453529510,3165,3175,3175,3160,1360
20250114,103400,449225150,3170,3170,3170,3160,106
20250114,103300,448889330,3170,3160,3170,3160,9
20250114,103200,448860880,3170,3170,3170,3170,66
20250114,103100,448651660,3170,3150,3170,3145,15738
20250114,103000,398927415,3150,3160,3160,3150,1200
20250114,102900,395142415,3160,3155,3160,3155,417
20250114,102800,393825200,3160,3175,3175,3160,1371
20250114,102700,389486290,3175,3170,3175,3170,733
20250114,102600,387159180,3170,3160,3170,3160,2898
20250114,102500,377990780,3150,3150,3155,3145,2496
20250114,102400,370118695,3145,3160,3160,3145,4702
20250114,102300,355292265,3165,3170,3170,3165,4496
20250114,102200,341041760,3175,3175,3175,3175,1
20250114,102100,341038585,3175,3175,3175,3175,5
20250114,102000,341022710,3175,3175,3175,3175,94
20250114,101900,340724260,3175,3170,3175,3170,1260
20250114,101800,336729560,3170,3170,3170,3170,1105
20250114,101700,333226710,3175,3180,3180,3175,2013
20250114,101600,326835135,3180,3180,3180,3180,85
20250114,101500,326564835,3180,3175,3180,3175,75
20250114,101400,326326560,3175,3175,3175,3175,0
20250114,101300,326326560,3175,3180,3180,3175,1012
20250114,101200,323110255,3185,3185,3185,3185,31
20250114,101100,323011520,3185,3190,3190,3185,660
20250114,101000,320906125,3190,3180,3190,3180,36
20250114,100900,320791485,3190,3180,3190,3180,179
20250114,100800,320221335,3180,3180,3180,3180,210
20250114,100700,319553535,3190,3180,3195,3180,217
20250114,100600,318862260,3180,3185,3185,3180,2459
20250114,100500,311036570,3200,3200,3200,3200,20
20250114,100400,310972570,3200,3185,3200,3185,358
20250114,100300,309829795,3185,3180,3185,3180,62
20250114,100200,309632625,3180,3185,3185,3180,420
20250114,100100,308296925,3185,3185,3185,3185,273
20250114,100000,307427420,3185,3180,3185,3180,146
20250114,095900,306962840,3180,3185,3185,3180,1474
20250114,095800,302274450,3185,3195,3195,3185,2500
20250114,095700,294307105,3200,3200,3200,3200,6
20250114,095600,294287905,3200,3200,3200,3200,500
20250114,095500,292687905,3200,3200,3200,3200,942
20250114,095400,289673505,3205,3215,3215,3205,301
20250114,095300,288708470,3215,3215,3215,3215,0
20250114,095200,288708470,3215,3200,3215,3195,2120
20250114,095100,281894415,3185,3185,3185,3185,741
20250114,095000,279534330,3185,3190,3190,3185,3027
20250114,094900,269892995,3190,3200,3200,3190,2180
20250114,094800,262920705,3200,3205,3205,3200,1025
20250114,094700,259636085,3205,3210,3210,3205,13
20250114,094600,259594415,3210,3210,3210,3205,538
20250114,094500,257869110,3210,3215,3215,3210,274
20250114,094400,256989565,3215,3215,3215,3210,40
20250114,094300,256861115,3215,3215,3215,3215,1579
20250114,094200,251784630,3210,3215,3215,3210,2001
20250114,094100,245359110,3215,3215,3220,3215,1091
20250114,094000,241849475,3215,3215,3215,3215,197
20250114,093900,241216120,3220,3230,3230,3220,958
20250114,093800,238128720,3230,3230,3235,3230,2404
20250114,093700,230356880,3230,3235,3235,3230,747
20250114,093600,227943165,3235,3220,3240,3220,1649
20250114,093500,222606920,3220,3215,3220,3215,40
20250114,093400,222478195,3220,3220,3220,3220,229
20250114,093300,221740815,3215,3215,3215,3210,265
20250114,093200,220889540,3215,3235,3235,3215,5419
20250114,093100,203390250,3230,3230,3230,3230,16
20250114,093000,203338570,3235,3230,3235,3230,1488
20250114,092900,198530225,3230,3230,3240,3230,1743
20250114,092800,192899860,3230,3235,3240,3230,3651
20250114,092700,181089890,3235,3230,3240,3230,870
20250114,092600,178272695,3230,3230,3240,3230,3476
20250114,092500,167032320,3230,3215,3230,3215,2747
20250114,092400,158189435,3210,3210,3215,3210,902
20250114,092300,155292145,3210,3210,3210,3210,453
20250114,092200,153838015,3200,3210,3210,3200,1013
20250114,092100,150593610,3205,3195,3205,3195,4406
20250114,092000,136483555,3180,3180,3180,3180,23
20250114,091900,136410415,3180,3200,3200,3180,1160
20250114,091800,132707150,3200,3185,3200,3185,1013
20250114,091700,129480670,3185,3180,3185,3175,3019
20250114,091600,119882265,3180,3185,3185,3175,3434
20250114,091500,108970740,3180,3200,3200,3180,2108
20250114,091400,102246345,3200,3205,3205,3200,203
20250114,091300,101596245,3205,3205,3205,3205,1021
20250114,091200,98323940,3185,3205,3205,3185,277
20250114,091100,97438525,3205,3190,3205,3185,2144
20250114,091000,90589970,3200,3185,3200,3180,975
20250114,090900,87485800,3180,3175,3180,3175,151
20250114,090800,87006140,3175,3205,3210,3175,3589
20250114,090700,75562405,3215,3210,3215,3210,3
20250114,090600,75552765,3200,3220,3220,3200,884
20250114,090500,72709750,3220,3195,3220,3185,3854
20250114,090400,60383900,3185,3185,3200,3185,736
20250114,090300,58037215,3185,3200,3205,3185,4656
20250114,090200,43141000,3220,3210,3220,3200,4713
20250114,090100,28016930,3210,3210,3210,3200,4338
20250114,090000,14112225,3220,3200,3225,3200,4031
Reference in New Issue Copy Permalink