ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/142280/min/candle-20250114.csv

689 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
20250114,202600,2470923615,4210,4210,4210,4210,9272
20250114,202500,2470923615,4210,4210,4210,4210,0
20250114,202400,2470923615,4210,4210,4210,4210,0
20250114,202300,2470923615,4210,4210,4210,4210,0
20250114,202200,2470923615,4210,4210,4210,4210,0
20250114,202100,2470923615,4210,4210,4210,4210,0
20250114,202000,2470923615,4210,4210,4210,4210,0
20250114,201900,2470923615,4210,4210,4210,4210,0
20250114,201800,2470923615,4210,4210,4210,4210,0
20250114,201700,2470923615,4210,4210,4210,4210,0
20250114,201600,2470923615,4210,4210,4210,4210,0
20250114,201500,2470923615,4210,4210,4210,4210,0
20250114,201400,2470923615,4210,4210,4210,4210,0
20250114,201300,2470923615,4210,4210,4210,4210,0
20250114,201200,2470923615,4210,4210,4210,4210,0
20250114,201100,2470923615,4210,4210,4210,4210,0
20250114,201000,2470923615,4210,4210,4210,4210,0
20250114,200900,2470923615,4210,4210,4210,4210,0
20250114,200800,2470923615,4210,4210,4210,4210,0
20250114,200700,2470923615,4210,4210,4210,4210,0
20250114,200600,2470923615,4210,4210,4210,4210,0
20250114,200500,2470923615,4210,4210,4210,4210,0
20250114,200400,2470923615,4210,4210,4210,4210,0
20250114,200300,2470923615,4210,4210,4210,4210,0
20250114,200200,2470923615,4210,4210,4210,4210,0
20250114,200100,2470923615,4210,4210,4210,4210,0
20250114,200000,2470923615,4210,4210,4210,4210,0
20250114,195900,2470923615,4210,4210,4210,4210,0
20250114,195800,2470923615,4210,4210,4210,4210,0
20250114,195700,2470923615,4210,4210,4210,4210,0
20250114,195600,2470923615,4210,4210,4210,4210,9272
20250114,195500,2470923615,4210,4210,4210,4210,0
20250114,195400,2470923615,4210,4210,4210,4210,0
20250114,195300,2470923615,4210,4210,4210,4210,0
20250114,195200,2470923615,4210,4210,4210,4210,0
20250114,195100,2470923615,4210,4210,4210,4210,0
20250114,195000,2470923615,4210,4210,4210,4210,0
20250114,194900,2470923615,4210,4210,4210,4210,0
20250114,194800,2470923615,4210,4210,4210,4210,0
20250114,194700,2470923615,4210,4210,4210,4210,0
20250114,194600,2470923615,4210,4210,4210,4210,0
20250114,194500,2470923615,4210,4210,4210,4210,0
20250114,194400,2470923615,4210,4210,4210,4210,0
20250114,194300,2470923615,4210,4210,4210,4210,0
20250114,194200,2470923615,4210,4210,4210,4210,0
20250114,194100,2470923615,4210,4210,4210,4210,0
20250114,194000,2470923615,4210,4210,4210,4210,0
20250114,193900,2470923615,4210,4210,4210,4210,0
20250114,193800,2470923615,4210,4210,4210,4210,0
20250114,193700,2470923615,4210,4210,4210,4210,0
20250114,193600,2470923615,4210,4210,4210,4210,0
20250114,193500,2470923615,4210,4210,4210,4210,0
20250114,193400,2470923615,4210,4210,4210,4210,0
20250114,193300,2470923615,4210,4210,4210,4210,0
20250114,193200,2470923615,4210,4210,4210,4210,0
20250114,193100,2470923615,4210,4210,4210,4210,0
20250114,193000,2470923615,4210,4210,4210,4210,0
20250114,192900,2470923615,4210,4210,4210,4210,0
20250114,192800,2470923615,4210,4210,4210,4210,0
20250114,192700,2470923615,4210,4210,4210,4210,0
20250114,192600,2470923615,4210,4210,4210,4210,9272
20250114,192500,2470923615,4210,4210,4210,4210,0
20250114,192400,2470923615,4210,4210,4210,4210,0
20250114,192300,2470923615,4210,4210,4210,4210,0
20250114,192200,2470923615,4210,4210,4210,4210,0
20250114,192100,2470923615,4210,4210,4210,4210,0
20250114,192000,2470923615,4210,4210,4210,4210,0
20250114,191900,2470923615,4210,4210,4210,4210,0
20250114,191800,2470923615,4210,4210,4210,4210,0
20250114,191700,2470923615,4210,4210,4210,4210,0
20250114,191600,2470923615,4210,4210,4210,4210,0
20250114,191500,2470923615,4210,4210,4210,4210,0
20250114,191400,2470923615,4210,4210,4210,4210,0
20250114,191300,2470923615,4210,4210,4210,4210,0
20250114,191200,2470923615,4210,4210,4210,4210,0
20250114,191100,2470923615,4210,4210,4210,4210,0
20250114,191000,2470923615,4210,4210,4210,4210,0
20250114,190900,2470923615,4210,4210,4210,4210,0
20250114,190800,2470923615,4210,4210,4210,4210,0
20250114,190700,2470923615,4210,4210,4210,4210,0
20250114,190600,2470923615,4210,4210,4210,4210,0
20250114,190500,2470923615,4210,4210,4210,4210,0
20250114,190400,2470923615,4210,4210,4210,4210,0
20250114,190300,2470923615,4210,4210,4210,4210,0
20250114,190200,2470923615,4210,4210,4210,4210,0
20250114,190100,2470923615,4210,4210,4210,4210,0
20250114,190000,2470923615,4210,4210,4210,4210,0
20250114,185900,2470923615,4210,4210,4210,4210,0
20250114,185800,2470923615,4210,4210,4210,4210,0
20250114,185700,2470923615,4210,4210,4210,4210,0
20250114,185600,2470923615,4210,4210,4210,4210,9272
20250114,185500,2470923615,4210,4210,4210,4210,0
20250114,185400,2470923615,4210,4210,4210,4210,0
20250114,185300,2470923615,4210,4210,4210,4210,0
20250114,185200,2470923615,4210,4210,4210,4210,0
20250114,185100,2470923615,4210,4210,4210,4210,0
20250114,185000,2470923615,4210,4210,4210,4210,0
20250114,184900,2470923615,4210,4210,4210,4210,0
20250114,184800,2470923615,4210,4210,4210,4210,0
20250114,184700,2470923615,4210,4210,4210,4210,0
20250114,184600,2470923615,4210,4210,4210,4210,0
20250114,184500,2470923615,4210,4210,4210,4210,0
20250114,184400,2470923615,4210,4210,4210,4210,0
20250114,184300,2470923615,4210,4210,4210,4210,0
20250114,184200,2470923615,4210,4210,4210,4210,0
20250114,184100,2470923615,4210,4210,4210,4210,0
20250114,184000,2470923615,4210,4210,4210,4210,0
20250114,183900,2470923615,4210,4210,4210,4210,0
20250114,183800,2470923615,4210,4210,4210,4210,0
20250114,183700,2470923615,4210,4210,4210,4210,0
20250114,183600,2470923615,4210,4210,4210,4210,0
20250114,183500,2470923615,4210,4210,4210,4210,0
20250114,183400,2470923615,4210,4210,4210,4210,0
20250114,183300,2470923615,4210,4210,4210,4210,0
20250114,183200,2470923615,4210,4210,4210,4210,0
20250114,183100,2470923615,4210,4210,4210,4210,0
20250114,183000,2470923615,4210,4210,4210,4210,0
20250114,182900,2470923615,4210,4210,4210,4210,0
20250114,182800,2470923615,4210,4210,4210,4210,0
20250114,182700,2470923615,4210,4210,4210,4210,0
20250114,182600,2470923615,4210,4210,4210,4210,9272
20250114,182500,2470923615,4210,4210,4210,4210,0
20250114,182400,2470923615,4210,4210,4210,4210,0
20250114,182300,2470923615,4210,4210,4210,4210,0
20250114,182200,2470923615,4210,4210,4210,4210,0
20250114,182100,2470923615,4210,4210,4210,4210,0
20250114,182000,2470923615,4210,4210,4210,4210,0
20250114,181900,2470923615,4210,4210,4210,4210,0
20250114,181800,2470923615,4210,4210,4210,4210,0
20250114,181700,2470923615,4210,4210,4210,4210,0
20250114,181600,2470923615,4210,4210,4210,4210,0
20250114,181500,2470923615,4210,4210,4210,4210,0
20250114,181400,2470923615,4210,4210,4210,4210,0
20250114,181300,2470923615,4210,4210,4210,4210,0
20250114,181200,2470923615,4210,4210,4210,4210,0
20250114,181100,2470923615,4210,4210,4210,4210,0
20250114,181000,2470923615,4210,4210,4210,4210,0
20250114,180900,2470923615,4210,4210,4210,4210,0
20250114,180800,2470923615,4210,4210,4210,4210,0
20250114,180700,2470923615,4210,4210,4210,4210,0
20250114,180600,2470923615,4210,4210,4210,4210,0
20250114,180500,2470923615,4210,4210,4210,4210,0
20250114,180400,2470923615,4210,4210,4210,4210,0
20250114,180300,2470923615,4210,4210,4210,4210,0
20250114,180200,2470923615,4210,4210,4210,4210,0
20250114,180100,2470923615,4210,4210,4210,4210,0
20250114,180000,2470923615,4210,4210,4210,4210,0
20250114,175900,2470923615,4210,4210,4210,4210,0
20250114,175800,2470923615,4210,4210,4210,4210,0
20250114,175700,2470923615,4210,4210,4210,4210,0
20250114,175600,2470923615,4210,4210,4210,4210,9272
20250114,175500,2470923615,4210,4210,4210,4210,0
20250114,175400,2470923615,4210,4210,4210,4210,0
20250114,175300,2470923615,4210,4210,4210,4210,0
20250114,175200,2470923615,4210,4210,4210,4210,0
20250114,175100,2470923615,4210,4210,4210,4210,0
20250114,175000,2470923615,4210,4210,4210,4210,0
20250114,174900,2470923615,4210,4210,4210,4210,0
20250114,174800,2470923615,4210,4210,4210,4210,0
20250114,174700,2470923615,4210,4210,4210,4210,0
20250114,174600,2470923615,4210,4210,4210,4210,0
20250114,174500,2470923615,4210,4210,4210,4210,0
20250114,174400,2470923615,4210,4210,4210,4210,0
20250114,174300,2470923615,4210,4210,4210,4210,0
20250114,174200,2470923615,4210,4210,4210,4210,0
20250114,174100,2470923615,4210,4210,4210,4210,0
20250114,174000,2470923615,4210,4210,4210,4210,0
20250114,173900,2470923615,4210,4210,4210,4210,0
20250114,173800,2470923615,4210,4210,4210,4210,0
20250114,173700,2470923615,4210,4210,4210,4210,0
20250114,173600,2470923615,4210,4210,4210,4210,0
20250114,173500,2470923615,4210,4210,4210,4210,0
20250114,173400,2470923615,4210,4210,4210,4210,0
20250114,173300,2470923615,4210,4210,4210,4210,0
20250114,173200,2470923615,4210,4210,4210,4210,0
20250114,173100,2470923615,4210,4210,4210,4210,0
20250114,173000,2470923615,4210,4210,4210,4210,0
20250114,172900,2470923615,4210,4210,4210,4210,0
20250114,172800,2470923615,4210,4210,4210,4210,0
20250114,172700,2470923615,4210,4210,4210,4210,0
20250114,172600,2470923615,4210,4210,4210,4210,9272
20250114,172500,2470923615,4210,4210,4210,4210,0
20250114,172400,2470923615,4210,4210,4210,4210,0
20250114,172300,2470923615,4210,4210,4210,4210,0
20250114,172200,2470923615,4210,4210,4210,4210,0
20250114,172100,2470923615,4210,4210,4210,4210,0
20250114,172000,2470923615,4210,4210,4210,4210,0
20250114,171900,2470923615,4210,4210,4210,4210,0
20250114,171800,2470923615,4210,4210,4210,4210,0
20250114,171700,2470923615,4210,4210,4210,4210,0
20250114,171600,2470923615,4210,4210,4210,4210,0
20250114,171500,2470923615,4210,4210,4210,4210,0
20250114,171400,2470923615,4210,4210,4210,4210,0
20250114,171300,2470923615,4210,4210,4210,4210,0
20250114,171200,2470923615,4210,4210,4210,4210,0
20250114,171100,2470923615,4210,4210,4210,4210,0
20250114,171000,2470923615,4210,4210,4210,4210,0
20250114,170900,2470923615,4210,4210,4210,4210,0
20250114,170800,2470923615,4210,4210,4210,4210,0
20250114,170700,2470923615,4210,4210,4210,4210,0
20250114,170600,2470923615,4210,4210,4210,4210,0
20250114,170500,2470923615,4210,4210,4210,4210,0
20250114,170400,2470923615,4210,4210,4210,4210,0
20250114,170300,2470923615,4210,4210,4210,4210,0
20250114,170200,2470923615,4210,4210,4210,4210,0
20250114,170100,2470923615,4210,4210,4210,4210,0
20250114,170000,2470923615,4210,4210,4210,4210,0
20250114,165900,2470923615,4210,4210,4210,4210,0
20250114,165800,2470923615,4210,4210,4210,4210,0
20250114,165700,2470923615,4210,4210,4210,4210,0
20250114,165600,2470923615,4210,4210,4210,4210,9272
20250114,165500,2470923615,4210,4210,4210,4210,0
20250114,165400,2470923615,4210,4210,4210,4210,0
20250114,165300,2470923615,4210,4210,4210,4210,0
20250114,165200,2470923615,4210,4210,4210,4210,0
20250114,165100,2470923615,4210,4210,4210,4210,0
20250114,165000,2470923615,4210,4210,4210,4210,0
20250114,164900,2470923615,4210,4210,4210,4210,0
20250114,164800,2470923615,4210,4210,4210,4210,0
20250114,164700,2470923615,4210,4210,4210,4210,0
20250114,164600,2470923615,4210,4210,4210,4210,0
20250114,164500,2470923615,4210,4210,4210,4210,0
20250114,164400,2470923615,4210,4210,4210,4210,0
20250114,164300,2470923615,4210,4210,4210,4210,0
20250114,164200,2470923615,4210,4210,4210,4210,0
20250114,164100,2470923615,4210,4210,4210,4210,0
20250114,164000,2470923615,4210,4210,4210,4210,0
20250114,163900,2470923615,4210,4210,4210,4210,0
20250114,163800,2470923615,4210,4210,4210,4210,0
20250114,163700,2470923615,4210,4210,4210,4210,0
20250114,163600,2470923615,4210,4210,4210,4210,0
20250114,163500,2470923615,4210,4210,4210,4210,0
20250114,163400,2470923615,4210,4210,4210,4210,0
20250114,163300,2470923615,4210,4210,4210,4210,0
20250114,163200,2470923615,4210,4210,4210,4210,0
20250114,163100,2470923615,4210,4210,4210,4210,0
20250114,163000,2470923615,4210,4210,4210,4210,0
20250114,162900,2470923615,4210,4210,4210,4210,0
20250114,162800,2470923615,4210,4210,4210,4210,0
20250114,162700,2470923615,4210,4210,4210,4210,0
20250114,162600,2470923615,4210,4210,4210,4210,9272
20250114,162500,2470923615,4210,4210,4210,4210,0
20250114,162400,2470923615,4210,4210,4210,4210,0
20250114,162300,2470923615,4210,4210,4210,4210,0
20250114,162200,2470923615,4210,4210,4210,4210,0
20250114,162100,2470923615,4210,4210,4210,4210,0
20250114,162000,2470923615,4210,4210,4210,4210,0
20250114,161900,2470923615,4210,4210,4210,4210,0
20250114,161800,2470923615,4210,4210,4210,4210,0
20250114,161700,2470923615,4210,4210,4210,4210,0
20250114,161600,2470923615,4210,4210,4210,4210,0
20250114,161500,2470923615,4210,4210,4210,4210,0
20250114,161400,2470923615,4210,4210,4210,4210,0
20250114,161300,2470923615,4210,4210,4210,4210,0
20250114,161200,2470923615,4210,4210,4210,4210,0
20250114,161100,2470923615,4210,4210,4210,4210,0
20250114,161000,2470923615,4210,4210,4210,4210,0
20250114,160900,2470923615,4210,4210,4210,4210,0
20250114,160800,2470923615,4210,4210,4210,4210,0
20250114,160700,2470923615,4210,4210,4210,4210,0
20250114,160600,2470923615,4210,4210,4210,4210,0
20250114,160500,2470923615,4210,4210,4210,4210,0
20250114,160400,2470923615,4210,4210,4210,4210,0
20250114,160300,2470923615,4210,4210,4210,4210,0
20250114,160200,2470923615,4210,4210,4210,4210,0
20250114,160100,2470923615,4210,4210,4210,4210,0
20250114,160000,2470923615,4210,4210,4210,4210,0
20250114,155900,2470923615,4210,4210,4210,4210,0
20250114,155800,2470923615,4210,4210,4210,4210,0
20250114,155700,2470923615,4210,4210,4210,4210,0
20250114,155600,2470923615,4210,4210,4210,4210,9272
20250114,155500,2470923615,4210,4210,4210,4210,0
20250114,155400,2470923615,4210,4210,4210,4210,0
20250114,155300,2470923615,4210,4210,4210,4210,0
20250114,155200,2470923615,4210,4210,4210,4210,0
20250114,155100,2470923615,4210,4210,4210,4210,0
20250114,155000,2470923615,4210,4210,4210,4210,0
20250114,154900,2470923615,4210,4210,4210,4210,0
20250114,154800,2470923615,4210,4210,4210,4210,0
20250114,154700,2470923615,4210,4210,4210,4210,0
20250114,154600,2470923615,4210,4210,4210,4210,0
20250114,154500,2470923615,4210,4210,4210,4210,0
20250114,154400,2470923615,4210,4210,4210,4210,0
20250114,154300,2470923615,4210,4210,4210,4210,0
20250114,154200,2470923615,4210,4210,4210,4210,0
20250114,154100,2470923615,4210,4210,4210,4210,0
20250114,154000,2470923615,4210,4210,4210,4210,0
20250114,153900,2470923615,4210,4210,4210,4210,0
20250114,153800,2470923615,4210,4210,4210,4210,0
20250114,153700,2470923615,4210,4210,4210,4210,0
20250114,153600,2470923615,4210,4210,4210,4210,0
20250114,153500,2470923615,4210,4210,4210,4210,0
20250114,153400,2470923615,4210,4210,4210,4210,0
20250114,153300,2470923615,4210,4210,4210,4210,0
20250114,153200,2470923615,4210,4210,4210,4210,0
20250114,153100,2470923615,4210,4210,4210,4210,0
20250114,153000,2470923615,4210,4210,4210,4210,9272
20250114,152900,2431888495,4200,4200,4200,4200,0
20250114,152800,2431888495,4200,4200,4200,4200,0
20250114,152700,2431888495,4200,4200,4200,4200,0
20250114,152600,2431888495,4200,4200,4200,4200,0
20250114,152500,2431888495,4200,4200,4200,4200,0
20250114,152400,2431888495,4200,4200,4200,4200,0
20250114,152300,2431888495,4200,4200,4200,4200,0
20250114,152200,2431888495,4200,4200,4200,4200,0
20250114,152100,2431888495,4200,4200,4200,4200,0
20250114,152000,2431888495,4200,4200,4200,4200,0
20250114,151900,2431888495,4200,4205,4205,4195,1216
20250114,151800,2426781325,4205,4205,4205,4200,1842
20250114,151700,2419040290,4205,4220,4220,4205,1792
20250114,151600,2411504705,4200,4205,4205,4200,2485
20250114,151500,2401067680,4200,4205,4205,4200,818
20250114,151400,2397630995,4220,4225,4225,4205,710
20250114,151300,2394633295,4225,4205,4225,4205,2452
20250114,151200,2384293860,4200,4200,4200,4200,4227
20250114,151100,2366540460,4200,4215,4215,4200,7830
20250114,151000,2333607145,4215,4215,4220,4215,254
20250114,150900,2332536030,4215,4220,4220,4215,738
20250114,150800,2329424520,4220,4220,4235,4220,1070
20250114,150700,2324908670,4220,4220,4220,4220,1
20250114,150600,2324904450,4225,4225,4225,4225,480
20250114,150500,2322876450,4225,4225,4225,4225,1211
20250114,150400,2317759975,4220,4225,4225,4220,305
20250114,150300,2316472350,4225,4225,4225,4225,50
20250114,150200,2316261100,4220,4220,4220,4220,0
20250114,150100,2316261100,4220,4220,4220,4220,13
20250114,150000,2316206240,4220,4230,4230,4215,3501
20250114,145900,2301426510,4220,4220,4220,4220,0
20250114,145800,2301426510,4220,4220,4220,4220,10
20250114,145700,2301384310,4220,4220,4220,4220,59
20250114,145600,2301135330,4240,4240,4240,4240,140
20250114,145500,2300541730,4220,4220,4220,4220,2364
20250114,145400,2290565650,4220,4220,4220,4220,604
20250114,145300,2288016770,4220,4230,4240,4220,6179
20250114,145200,2261929135,4235,4235,4235,4235,50
20250114,145100,2261717385,4230,4235,4235,4230,655
20250114,145000,2258944985,4235,4225,4235,4225,310
20250114,144900,2257632235,4225,4230,4230,4225,50
20250114,144800,2257420975,4240,4240,4240,4240,1053
20250114,144700,2252956255,4240,4220,4240,4220,4864
20250114,144600,2232363715,4225,4225,4225,4225,777
20250114,144500,2229080890,4225,4225,4225,4225,0
20250114,144400,2229080890,4225,4230,4230,4225,809
20250114,144300,2225662570,4230,4225,4230,4225,187
20250114,144200,2224871585,4220,4230,4230,4220,2484
20250114,144100,2214379050,4230,4235,4235,4230,2728
20250114,144000,2202836375,4235,4235,4240,4235,308
20250114,143900,2201531295,4235,4235,4235,4235,698
20250114,143800,2198575265,4235,4235,4235,4235,2114
20250114,143700,2189622475,4240,4240,4240,4240,4013
20250114,143600,2172607355,4240,4245,4245,4240,3172
20250114,143500,2159151990,4245,4245,4245,4245,125
20250114,143400,2158621365,4245,4240,4245,4240,1367
20250114,143300,2152818695,4245,4245,4245,4245,534
20250114,143200,2150551865,4245,4245,4265,4245,18
20250114,143100,2150475435,4265,4265,4265,4245,772
20250114,143000,2147198235,4265,4260,4265,4245,1079
20250114,142900,2142611605,4265,4270,4270,4265,42
20250114,142800,2142432315,4270,4265,4270,4265,476
20250114,142700,2140401175,4260,4260,4265,4260,113
20250114,142600,2139919760,4255,4250,4255,4250,557
20250114,142500,2137550885,4240,4245,4255,4230,6470
20250114,142400,2110106755,4245,4270,4270,4245,10359
20250114,142300,2066023110,4270,4275,4290,4270,606
20250114,142200,2063434510,4265,4265,4265,4265,218
20250114,142100,2062504740,4270,4275,4275,4270,739
20250114,142000,2059348210,4275,4280,4280,4270,1383
20250114,141900,2053434875,4280,4290,4290,4280,2982
20250114,141800,2040657325,4290,4295,4295,4290,1265
20250114,141700,2035229630,4295,4305,4305,4295,845
20250114,141600,2031596185,4305,4305,4320,4305,215
20250114,141500,2030670580,4305,4300,4325,4300,3641
20250114,141400,2015000810,4305,4315,4325,4280,9742
20250114,141300,1973160895,4315,4330,4330,4315,2149
20250114,141200,1963870685,4330,4325,4355,4320,3398
20250114,141100,1949117125,4325,4325,4355,4320,12251
20250114,141000,1895962975,4330,4300,4330,4300,4042
20250114,140900,1878516680,4300,4280,4300,4270,517
20250114,140800,1876301755,4280,4305,4305,4275,1249
20250114,140700,1870957480,4285,4300,4300,4285,2943
20250114,140600,1858323855,4310,4305,4315,4300,3662
20250114,140500,1842568040,4300,4310,4340,4300,7789
20250114,140400,1808955170,4310,4325,4325,4310,1403
20250114,140300,1802902805,4320,4320,4335,4305,9154
20250114,140200,1763331945,4320,4305,4320,4295,6397
20250114,140100,1735744110,4300,4305,4310,4300,851
20250114,140000,1732078825,4310,4300,4315,4285,3887
20250114,135900,1715360270,4295,4275,4295,4275,2675
20250114,135800,1703883880,4265,4265,4265,4265,501
20250114,135700,1701747115,4275,4265,4275,4265,1038
20250114,135600,1697312635,4265,4275,4275,4265,659
20250114,135500,1694496910,4260,4255,4260,4255,80
20250114,135400,1694156160,4250,4250,4250,4250,77
20250114,135300,1693828910,4250,4250,4250,4250,3081
20250114,135200,1680734660,4250,4255,4255,4250,1223
20250114,135100,1675533795,4250,4260,4265,4250,2944
20250114,135000,1663001500,4250,4270,4270,4240,3270
20250114,134900,1649082345,4270,4270,4295,4270,357
20250114,134800,1647556055,4280,4280,4280,4280,415
20250114,134700,1645779855,4295,4275,4295,4275,3758
20250114,134600,1629654735,4280,4280,4290,4280,1200
20250114,134500,1624514330,4280,4275,4290,4275,5266
20250114,134400,1601938845,4275,4265,4275,4265,1129
20250114,134300,1597116880,4265,4265,4265,4265,1511
20250114,134200,1590672465,4270,4250,4270,4250,984
20250114,134100,1586483895,4250,4250,4250,4245,239
20250114,134000,1585469275,4250,4250,4250,4250,1
20250114,133900,1585465025,4245,4230,4245,4230,516
20250114,133800,1583277805,4230,4245,4245,4230,7134
20250114,133700,1553051955,4245,4270,4270,4245,7978
20250114,133600,1519114240,4275,4280,4280,4270,937
20250114,133500,1515106610,4280,4270,4280,4260,4328
20250114,133400,1496613500,4260,4260,4270,4255,1804
20250114,133300,1488928010,4280,4265,4285,4255,3054
20250114,133200,1475907665,4280,4280,4280,4265,138
20250114,133100,1475318780,4260,4270,4295,4260,5803
20250114,133000,1450480250,4295,4280,4295,4270,2809
20250114,132900,1438460550,4300,4305,4305,4280,3346
20250114,132800,1424100675,4305,4280,4315,4270,8237
20250114,132700,1388653730,4265,4270,4270,4260,7970
20250114,132600,1354637055,4270,4295,4300,4270,7580
20250114,132500,1322154075,4300,4285,4300,4285,1418
20250114,132400,1316062180,4285,4280,4285,4270,2388
20250114,132300,1305860220,4280,4305,4310,4280,11270
20250114,132200,1257411545,4305,4270,4305,4265,19503
20250114,132100,1173784260,4265,4250,4265,4235,3019
20250114,132000,1160951200,4260,4250,4260,4250,4633
20250114,131900,1141245045,4245,4265,4275,4240,9442
20250114,131800,1101095275,4280,4265,4280,4250,8807
20250114,131700,1063484270,4265,4245,4265,4240,3398
20250114,131600,1049018130,4240,4240,4240,4240,500
20250114,131500,1046898130,4220,4240,4240,4220,5986
20250114,131400,1021573340,4240,4245,4245,4230,1579
20250114,131300,1014875740,4240,4230,4245,4225,4136
20250114,131200,997343895,4245,4245,4245,4225,3376
20250114,131100,983052110,4245,4245,4255,4245,6463
20250114,131000,955598070,4245,4260,4260,4235,2433
20250114,130900,945262175,4255,4175,4260,4175,10969
20250114,130800,898854410,4180,4180,4180,4180,15
20250114,130700,898791710,4180,4185,4185,4180,352
20250114,130600,897318595,4185,4185,4185,4185,48
20250114,130500,897117715,4185,4175,4185,4175,4384
20250114,130400,878807045,4170,4170,4170,4170,0
20250114,130300,878807045,4170,4170,4170,4170,12
20250114,130200,878757005,4165,4165,4165,4165,1
20250114,130100,878752840,4165,4165,4165,4165,300
20250114,130000,877503340,4165,4165,4165,4165,888
20250114,125900,873804820,4170,4170,4170,4170,100
20250114,125800,873387820,4170,4170,4170,4170,20
20250114,125700,873304420,4180,4165,4180,4165,307
20250114,125600,872021190,4170,4170,4170,4170,417
20250114,125500,870282300,4165,4170,4170,4165,490
20250114,125400,868241400,4180,4175,4180,4175,2714
20250114,125300,856906895,4165,4165,4165,4165,500
20250114,125200,854824395,4175,4170,4175,4170,3719
20250114,125100,839316160,4170,4170,4170,4170,0
20250114,125000,839316160,4170,4170,4170,4170,0
20250114,124900,839316160,4170,4170,4170,4170,230
20250114,124800,838357060,4170,4170,4170,4170,18
20250114,124700,838282000,4170,4170,4170,4170,125
20250114,124600,837760750,4170,4170,4170,4170,38
20250114,124500,837602290,4165,4165,4165,4165,100
20250114,124400,837185790,4165,4170,4170,4165,21
20250114,124300,837098225,4175,4175,4175,4175,0
20250114,124200,837098225,4175,4175,4175,4175,0
20250114,124100,837098225,4175,4175,4175,4175,500
20250114,124000,835010725,4175,4175,4175,4175,101
20250114,123900,834589050,4165,4165,4165,4165,0
20250114,123800,834589050,4165,4170,4170,4165,1000
20250114,123700,830424015,4170,4170,4170,4170,192
20250114,123600,829623375,4170,4170,4170,4170,0
20250114,123500,829623375,4170,4170,4170,4165,51
20250114,123400,829410710,4170,4170,4170,4170,1758
20250114,123300,822079850,4170,4170,4170,4170,1
20250114,123200,822075680,4170,4170,4170,4165,629
20250114,123100,819453150,4165,4165,4165,4165,0
20250114,123000,819453150,4165,4165,4170,4160,2202
20250114,122900,810290560,4170,4170,4170,4170,3
20250114,122800,810278050,4165,4165,4165,4165,0
20250114,122700,810278050,4165,4165,4165,4165,0
20250114,122600,810278050,4165,4165,4165,4165,2070
20250114,122500,801656500,4165,4170,4170,4165,1025
20250114,122400,797387150,4170,4170,4170,4170,5
20250114,122300,797366300,4175,4175,4175,4175,1
20250114,122200,797362125,4165,4165,4175,4165,166
20250114,122100,796669535,4165,4170,4170,4165,4250
20250114,122000,778968185,4165,4165,4165,4165,2
20250114,121900,778959855,4165,4165,4165,4165,887
20250114,121800,775265500,4170,4170,4170,4170,0
20250114,121700,775265500,4170,4170,4170,4170,2491
20250114,121600,764878030,4175,4175,4175,4175,0
20250114,121500,764878030,4175,4175,4175,4175,16
20250114,121400,764811230,4175,4175,4175,4175,10
20250114,121300,764769480,4175,4175,4175,4170,360
20250114,121200,763267480,4175,4175,4175,4175,776
20250114,121100,760027680,4170,4170,4170,4170,326
20250114,121000,758668260,4170,4170,4170,4170,762
20250114,120900,755490720,4180,4170,4180,4170,3288
20250114,120800,741776480,4180,4180,4180,4170,2909
20250114,120700,729635700,4175,4175,4175,4175,0
20250114,120600,729635700,4175,4175,4175,4175,1358
20250114,120500,723966050,4175,4175,4175,4175,2907
20250114,120400,711829325,4180,4180,4180,4180,271
20250114,120300,710696545,4180,4180,4180,4180,280
20250114,120200,709526145,4175,4180,4180,4175,100
20250114,120100,709108170,4185,4185,4185,4185,0
20250114,120000,709108170,4185,4185,4185,4185,0
20250114,115900,709108170,4185,4185,4185,4185,0
20250114,115800,709108170,4185,4180,4185,4180,401
20250114,115700,707431985,4180,4180,4180,4180,4
20250114,115600,707415265,4180,4180,4180,4180,34
20250114,115500,707273145,4185,4180,4185,4180,275
20250114,115400,706123620,4175,4180,4180,4175,7
20250114,115300,706094390,4180,4180,4180,4180,904
20250114,115200,702315670,4180,4180,4180,4180,102
20250114,115100,701889310,4180,4185,4185,4180,60
20250114,115000,701638235,4180,4180,4180,4180,0
20250114,114900,701638235,4180,4180,4180,4180,0
20250114,114800,701638235,4180,4180,4180,4180,1057
20250114,114700,697219975,4180,4185,4185,4180,968
20250114,114600,693169385,4185,4185,4185,4185,495
20250114,114500,691097810,4190,4195,4200,4190,153
20250114,114400,690456435,4200,4200,4200,4200,2
20250114,114300,690448035,4190,4190,4190,4190,664
20250114,114200,687665875,4190,4190,4190,4190,0
20250114,114100,687665875,4190,4200,4200,4190,322
20250114,114000,686316075,4200,4200,4200,4200,119
20250114,113900,685816275,4195,4190,4195,4190,67
20250114,113800,685535445,4195,4195,4195,4195,9
20250114,113700,685497690,4200,4200,4200,4200,0
20250114,113600,685497690,4200,4200,4200,4200,1
20250114,113500,685493490,4190,4190,4190,4190,11
20250114,113400,685447400,4200,4200,4200,4200,13
20250114,113300,685392800,4200,4200,4200,4200,0
20250114,113200,685392800,4200,4200,4200,4200,0
20250114,113100,685392800,4200,4190,4200,4190,40
20250114,113000,685224820,4190,4190,4190,4190,7
20250114,112900,685195490,4190,4190,4190,4190,1
20250114,112800,685191300,4195,4195,4195,4195,0
20250114,112700,685191300,4195,4195,4195,4195,92
20250114,112600,684805360,4195,4195,4195,4195,1
20250114,112500,684801165,4180,4195,4195,4180,54
20250114,112400,684575385,4195,4200,4200,4195,541
20250114,112300,682303200,4200,4200,4200,4200,0
20250114,112200,682303200,4200,4200,4200,4200,1
20250114,112100,682299000,4200,4200,4200,4200,0
20250114,112000,682299000,4200,4200,4200,4200,0
20250114,111900,682299000,4200,4200,4200,4200,2021
20250114,111800,673810800,4200,4185,4200,4180,149
20250114,111700,673187930,4180,4190,4190,4180,10
20250114,111600,673146045,4190,4195,4195,4190,359
20250114,111500,671641830,4195,4180,4195,4180,168
20250114,111400,670939560,4200,4200,4200,4180,158
20250114,111300,670276700,4185,4180,4200,4180,721
20250114,111200,667262150,4180,4180,4180,4180,1
20250114,111100,667257970,4200,4200,4200,4200,1
20250114,111000,667253770,4175,4175,4175,4175,0
20250114,110900,667253770,4175,4175,4175,4175,0
20250114,110800,667253770,4175,4175,4175,4175,0
20250114,110700,667253770,4175,4175,4175,4175,608
20250114,110600,664715370,4175,4175,4175,4175,0
20250114,110500,664715370,4175,4175,4175,4175,999
20250114,110400,660544545,4175,4175,4175,4175,0
20250114,110300,660544545,4175,4205,4205,4175,197
20250114,110200,659722040,4175,4180,4180,4175,489
20250114,110100,657678260,4180,4190,4190,4180,2150
20250114,110000,648686255,4195,4205,4205,4195,5
20250114,105900,648665250,4205,4205,4205,4205,1
20250114,105800,648661045,4185,4185,4185,4185,267
20250114,105700,647543650,4185,4190,4190,4185,429
20250114,105600,645747475,4190,4190,4190,4190,0
20250114,105500,645747475,4190,4190,4190,4190,159
20250114,105400,645081265,4190,4190,4190,4190,0
20250114,105300,645081265,4190,4190,4190,4190,99
20250114,105200,644666455,4190,4190,4190,4190,0
20250114,105100,644666455,4190,4190,4190,4190,5
20250114,105000,644645505,4215,4215,4215,4215,0
20250114,104900,644645505,4215,4215,4215,4215,0
20250114,104800,644645505,4215,4190,4215,4190,1225
20250114,104700,639507130,4190,4190,4190,4190,36
20250114,104600,639356290,4215,4215,4215,4215,100
20250114,104500,638934790,4215,4215,4215,4215,4
20250114,104400,638917930,4190,4190,4190,4190,1014
20250114,104300,634669270,4185,4185,4185,4185,0
20250114,104200,634669270,4185,4185,4185,4185,0
20250114,104100,634669270,4185,4210,4210,4185,449
20250114,104000,632779480,4180,4205,4205,4180,542
20250114,103900,630501145,4200,4200,4200,4200,1000
20250114,103800,626301145,4200,4200,4200,4200,10
20250114,103700,626259145,4200,4190,4200,4190,1378
20250114,103600,620483215,4170,4170,4170,4170,887
20250114,103500,616784425,4170,4175,4175,4170,30
20250114,103400,616659225,4170,4180,4180,4170,1222
20250114,103300,611558220,4190,4170,4190,4170,244
20250114,103200,610536260,4170,4185,4185,4170,4445
20250114,103100,591962310,4195,4180,4195,4180,267
20250114,103000,590844750,4180,4195,4195,4180,62
20250114,102900,590585575,4195,4195,4195,4185,240
20250114,102800,589581045,4185,4185,4185,4185,0
20250114,102700,589581045,4185,4185,4185,4180,795
20250114,102600,586253975,4185,4185,4185,4185,260
20250114,102500,585165875,4180,4185,4185,4180,617
20250114,102400,582583735,4180,4195,4200,4180,231
20250114,102300,581614205,4200,4195,4200,4180,740
20250114,102200,578510210,4200,4200,4200,4200,174
20250114,102100,577779410,4205,4205,4205,4205,1
20250114,102000,577775205,4180,4180,4180,4180,17
20250114,101900,577704145,4180,4180,4180,4180,10
20250114,101800,577662345,4180,4180,4180,4180,100
20250114,101700,577244345,4175,4175,4175,4175,0
20250114,101600,577244345,4175,4175,4175,4175,673
20250114,101500,574434570,4180,4195,4195,4180,4759
20250114,101400,554541935,4175,4180,4180,4175,413
20250114,101300,552815850,4180,4180,4180,4180,0
20250114,101200,552815850,4180,4210,4210,4180,750
20250114,101100,549679160,4210,4210,4210,4210,0
20250114,101000,549679160,4210,4190,4210,4190,301
20250114,100900,548417950,4175,4175,4175,4175,1144
20250114,100800,543641750,4175,4180,4180,4175,814
20250114,100700,540242000,4180,4190,4190,4180,1283
20250114,100600,534873455,4190,4195,4195,4190,14
20250114,100500,534814755,4215,4215,4215,4215,1
20250114,100400,534810540,4195,4195,4195,4195,308
20250114,100300,533518480,4195,4195,4200,4195,142
20250114,100200,532922290,4220,4200,4220,4195,804
20250114,100100,529530505,4235,4225,4235,4225,1006
20250114,100000,525270755,4225,4180,4225,4170,1845
20250114,095900,517533970,4170,4170,4180,4165,1110
20250114,095800,512909565,4165,4175,4175,4165,4070
20250114,095700,495940725,4180,4180,4180,4180,584
20250114,095600,493499605,4180,4180,4180,4180,152
20250114,095500,492864245,4175,4175,4185,4175,1666
20250114,095400,485902565,4175,4190,4190,4175,7232
20250114,095300,455634295,4190,4200,4200,4185,4383
20250114,095200,437259905,4205,4210,4210,4205,1618
20250114,095100,430453295,4210,4210,4210,4205,2191
20250114,095000,421236750,4210,4210,4210,4210,503
20250114,094900,419119120,4210,4210,4210,4210,1
20250114,094800,419114910,4210,4225,4225,4210,1469
20250114,094700,412924265,4235,4230,4235,4230,29
20250114,094600,412801460,4230,4235,4235,4230,450
20250114,094500,410895715,4235,4235,4235,4235,70
20250114,094400,410599265,4240,4240,4240,4210,662
20250114,094300,407802900,4240,4240,4240,4240,101
20250114,094200,407374660,4240,4230,4245,4205,4953
20250114,094100,386498190,4230,4235,4235,4230,457
20250114,094000,384563895,4220,4230,4245,4220,650
20250114,093900,381814040,4245,4245,4245,4245,4
20250114,093800,381797060,4225,4225,4225,4225,251
20250114,093700,380736585,4225,4245,4245,4225,2523
20250114,093600,370050305,4240,4225,4240,4225,4245
20250114,093500,352085230,4245,4220,4245,4220,269
20250114,093400,350948605,4220,4225,4230,4220,1073
20250114,093300,346417255,4220,4225,4225,4210,1546
20250114,093200,339900530,4225,4270,4270,4225,4434
20250114,093100,321102065,4270,4265,4270,4240,886
20250114,093000,317322545,4260,4235,4270,4235,4167
20250114,092900,299587830,4240,4235,4245,4230,502
20250114,092800,297459965,4235,4235,4235,4235,300
20250114,092700,296189465,4230,4230,4235,4230,1302
20250114,092600,290681480,4230,4205,4230,4190,4480
20250114,092500,271819430,4205,4205,4205,4205,7
20250114,092400,271789995,4210,4200,4210,4200,185
20250114,092300,271012645,4185,4205,4205,4185,1020
20250114,092200,266737545,4205,4205,4205,4200,346
20250114,092100,265284330,4205,4205,4205,4200,786
20250114,092000,261982700,4200,4205,4210,4200,1758
20250114,091900,254594575,4200,4195,4205,4190,1155
20250114,091800,249745035,4200,4190,4200,4185,815
20250114,091700,246330130,4190,4180,4190,4175,811
20250114,091600,242940155,4175,4175,4180,4170,3106
20250114,091500,229985260,4175,4170,4175,4165,2809
20250114,091400,218268515,4170,4180,4190,4170,4896
20250114,091300,197805235,4190,4205,4205,4180,2694
20250114,091200,186517925,4205,4200,4205,4200,27
20250114,091100,186404400,4200,4205,4210,4200,430
20250114,091000,184597650,4205,4205,4210,4205,2174
20250114,090900,175453980,4205,4215,4215,4185,9972
20250114,090800,133595850,4225,4235,4235,4210,7894
20250114,090700,100238675,4235,4250,4250,4230,2118
20250114,090600,91270165,4250,4250,4250,4250,492
20250114,090500,89179165,4235,4240,4255,4235,3466
20250114,090400,74487705,4250,4235,4250,4235,1646
20250114,090300,67511780,4235,4245,4275,4235,4394
20250114,090200,48826330,4265,4250,4270,4245,1706
20250114,090100,41570300,4255,4250,4265,4245,1326
20250114,090000,35934185,4225,4200,4245,4200,7152
Reference in New Issue Copy Permalink