ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/189860/min/candle-20250121.csv

698 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
20250121,203500,1419666000,4945,4945,4945,4945,6478
20250121,203400,1419666000,4945,4945,4945,4945,0
20250121,203300,1419666000,4945,4945,4945,4945,0
20250121,203200,1419666000,4945,4945,4945,4945,0
20250121,203100,1419666000,4945,4945,4945,4945,0
20250121,203000,1419666000,4945,4945,4945,4945,0
20250121,202900,1419666000,4945,4945,4945,4945,0
20250121,202800,1419666000,4945,4945,4945,4945,0
20250121,202700,1419666000,4945,4945,4945,4945,0
20250121,202600,1419666000,4945,4945,4945,4945,0
20250121,202500,1419666000,4945,4945,4945,4945,0
20250121,202400,1419666000,4945,4945,4945,4945,0
20250121,202300,1419666000,4945,4945,4945,4945,0
20250121,202200,1419666000,4945,4945,4945,4945,0
20250121,202100,1419666000,4945,4945,4945,4945,0
20250121,202000,1419666000,4945,4945,4945,4945,0
20250121,201900,1419666000,4945,4945,4945,4945,0
20250121,201800,1419666000,4945,4945,4945,4945,0
20250121,201700,1419666000,4945,4945,4945,4945,0
20250121,201600,1419666000,4945,4945,4945,4945,0
20250121,201500,1419666000,4945,4945,4945,4945,0
20250121,201400,1419666000,4945,4945,4945,4945,0
20250121,201300,1419666000,4945,4945,4945,4945,0
20250121,201200,1419666000,4945,4945,4945,4945,0
20250121,201100,1419666000,4945,4945,4945,4945,0
20250121,201000,1419666000,4945,4945,4945,4945,0
20250121,200900,1419666000,4945,4945,4945,4945,0
20250121,200800,1419666000,4945,4945,4945,4945,0
20250121,200700,1419666000,4945,4945,4945,4945,0
20250121,200600,1419666000,4945,4945,4945,4945,0
20250121,200500,1419666000,4945,4945,4945,4945,6478
20250121,200400,1419666000,4945,4945,4945,4945,0
20250121,200300,1419666000,4945,4945,4945,4945,0
20250121,200200,1419666000,4945,4945,4945,4945,0
20250121,200100,1419666000,4945,4945,4945,4945,0
20250121,200000,1419666000,4945,4945,4945,4945,0
20250121,195900,1419666000,4945,4945,4945,4945,0
20250121,195800,1419666000,4945,4945,4945,4945,0
20250121,195700,1419666000,4945,4945,4945,4945,0
20250121,195600,1419666000,4945,4945,4945,4945,0
20250121,195500,1419666000,4945,4945,4945,4945,0
20250121,195400,1419666000,4945,4945,4945,4945,0
20250121,195300,1419666000,4945,4945,4945,4945,0
20250121,195200,1419666000,4945,4945,4945,4945,0
20250121,195100,1419666000,4945,4945,4945,4945,0
20250121,195000,1419666000,4945,4945,4945,4945,0
20250121,194900,1419666000,4945,4945,4945,4945,0
20250121,194800,1419666000,4945,4945,4945,4945,0
20250121,194700,1419666000,4945,4945,4945,4945,0
20250121,194600,1419666000,4945,4945,4945,4945,0
20250121,194500,1419666000,4945,4945,4945,4945,0
20250121,194400,1419666000,4945,4945,4945,4945,0
20250121,194300,1419666000,4945,4945,4945,4945,0
20250121,194200,1419666000,4945,4945,4945,4945,0
20250121,194100,1419666000,4945,4945,4945,4945,0
20250121,194000,1419666000,4945,4945,4945,4945,0
20250121,193900,1419666000,4945,4945,4945,4945,0
20250121,193800,1419666000,4945,4945,4945,4945,0
20250121,193700,1419666000,4945,4945,4945,4945,0
20250121,193600,1419666000,4945,4945,4945,4945,0
20250121,193500,1419666000,4945,4945,4945,4945,6478
20250121,193400,1419666000,4945,4945,4945,4945,0
20250121,193300,1419666000,4945,4945,4945,4945,0
20250121,193200,1419666000,4945,4945,4945,4945,0
20250121,193100,1419666000,4945,4945,4945,4945,0
20250121,193000,1419666000,4945,4945,4945,4945,0
20250121,192900,1419666000,4945,4945,4945,4945,0
20250121,192800,1419666000,4945,4945,4945,4945,0
20250121,192700,1419666000,4945,4945,4945,4945,0
20250121,192600,1419666000,4945,4945,4945,4945,0
20250121,192500,1419666000,4945,4945,4945,4945,0
20250121,192400,1419666000,4945,4945,4945,4945,0
20250121,192300,1419666000,4945,4945,4945,4945,0
20250121,192200,1419666000,4945,4945,4945,4945,0
20250121,192100,1419666000,4945,4945,4945,4945,0
20250121,192000,1419666000,4945,4945,4945,4945,0
20250121,191900,1419666000,4945,4945,4945,4945,0
20250121,191800,1419666000,4945,4945,4945,4945,0
20250121,191700,1419666000,4945,4945,4945,4945,0
20250121,191600,1419666000,4945,4945,4945,4945,0
20250121,191500,1419666000,4945,4945,4945,4945,0
20250121,191400,1419666000,4945,4945,4945,4945,0
20250121,191300,1419666000,4945,4945,4945,4945,0
20250121,191200,1419666000,4945,4945,4945,4945,0
20250121,191100,1419666000,4945,4945,4945,4945,0
20250121,191000,1419666000,4945,4945,4945,4945,0
20250121,190900,1419666000,4945,4945,4945,4945,0
20250121,190800,1419666000,4945,4945,4945,4945,0
20250121,190700,1419666000,4945,4945,4945,4945,0
20250121,190600,1419666000,4945,4945,4945,4945,0
20250121,190500,1419666000,4945,4945,4945,4945,6478
20250121,190400,1419666000,4945,4945,4945,4945,0
20250121,190300,1419666000,4945,4945,4945,4945,0
20250121,190200,1419666000,4945,4945,4945,4945,0
20250121,190100,1419666000,4945,4945,4945,4945,0
20250121,190000,1419666000,4945,4945,4945,4945,0
20250121,185900,1419666000,4945,4945,4945,4945,0
20250121,185800,1419666000,4945,4945,4945,4945,0
20250121,185700,1419666000,4945,4945,4945,4945,0
20250121,185600,1419666000,4945,4945,4945,4945,0
20250121,185500,1419666000,4945,4945,4945,4945,0
20250121,185400,1419666000,4945,4945,4945,4945,0
20250121,185300,1419666000,4945,4945,4945,4945,0
20250121,185200,1419666000,4945,4945,4945,4945,0
20250121,185100,1419666000,4945,4945,4945,4945,0
20250121,185000,1419666000,4945,4945,4945,4945,0
20250121,184900,1419666000,4945,4945,4945,4945,0
20250121,184800,1419666000,4945,4945,4945,4945,0
20250121,184700,1419666000,4945,4945,4945,4945,0
20250121,184600,1419666000,4945,4945,4945,4945,0
20250121,184500,1419666000,4945,4945,4945,4945,0
20250121,184400,1419666000,4945,4945,4945,4945,0
20250121,184300,1419666000,4945,4945,4945,4945,0
20250121,184200,1419666000,4945,4945,4945,4945,0
20250121,184100,1419666000,4945,4945,4945,4945,0
20250121,184000,1419666000,4945,4945,4945,4945,0
20250121,183900,1419666000,4945,4945,4945,4945,0
20250121,183800,1419666000,4945,4945,4945,4945,0
20250121,183700,1419666000,4945,4945,4945,4945,0
20250121,183600,1419666000,4945,4945,4945,4945,0
20250121,183500,1419666000,4945,4945,4945,4945,6478
20250121,183400,1419666000,4945,4945,4945,4945,0
20250121,183300,1419666000,4945,4945,4945,4945,0
20250121,183200,1419666000,4945,4945,4945,4945,0
20250121,183100,1419666000,4945,4945,4945,4945,0
20250121,183000,1419666000,4945,4945,4945,4945,0
20250121,182900,1419666000,4945,4945,4945,4945,0
20250121,182800,1419666000,4945,4945,4945,4945,0
20250121,182700,1419666000,4945,4945,4945,4945,0
20250121,182600,1419666000,4945,4945,4945,4945,0
20250121,182500,1419666000,4945,4945,4945,4945,0
20250121,182400,1419666000,4945,4945,4945,4945,0
20250121,182300,1419666000,4945,4945,4945,4945,0
20250121,182200,1419666000,4945,4945,4945,4945,0
20250121,182100,1419666000,4945,4945,4945,4945,0
20250121,182000,1419666000,4945,4945,4945,4945,0
20250121,181900,1419666000,4945,4945,4945,4945,0
20250121,181800,1419666000,4945,4945,4945,4945,0
20250121,181700,1419666000,4945,4945,4945,4945,0
20250121,181600,1419666000,4945,4945,4945,4945,0
20250121,181500,1419666000,4945,4945,4945,4945,0
20250121,181400,1419666000,4945,4945,4945,4945,0
20250121,181300,1419666000,4945,4945,4945,4945,0
20250121,181200,1419666000,4945,4945,4945,4945,0
20250121,181100,1419666000,4945,4945,4945,4945,0
20250121,181000,1419666000,4945,4945,4945,4945,0
20250121,180900,1419666000,4945,4945,4945,4945,0
20250121,180800,1419666000,4945,4945,4945,4945,0
20250121,180700,1419666000,4945,4945,4945,4945,0
20250121,180600,1419666000,4945,4945,4945,4945,0
20250121,180500,1419666000,4945,4945,4945,4945,6478
20250121,180400,1419666000,4945,4945,4945,4945,0
20250121,180300,1419666000,4945,4945,4945,4945,0
20250121,180200,1419666000,4945,4945,4945,4945,0
20250121,180100,1419666000,4945,4945,4945,4945,0
20250121,180000,1419666000,4945,4945,4945,4945,0
20250121,175900,1419666000,4945,4945,4945,4945,0
20250121,175800,1419666000,4945,4945,4945,4945,0
20250121,175700,1419666000,4945,4945,4945,4945,0
20250121,175600,1419666000,4945,4945,4945,4945,0
20250121,175500,1419666000,4945,4945,4945,4945,0
20250121,175400,1419666000,4945,4945,4945,4945,0
20250121,175300,1419666000,4945,4945,4945,4945,0
20250121,175200,1419666000,4945,4945,4945,4945,0
20250121,175100,1419666000,4945,4945,4945,4945,0
20250121,175000,1419666000,4945,4945,4945,4945,0
20250121,174900,1419666000,4945,4945,4945,4945,0
20250121,174800,1419666000,4945,4945,4945,4945,0
20250121,174700,1419666000,4945,4945,4945,4945,0
20250121,174600,1419666000,4945,4945,4945,4945,0
20250121,174500,1419666000,4945,4945,4945,4945,0
20250121,174400,1419666000,4945,4945,4945,4945,0
20250121,174300,1419666000,4945,4945,4945,4945,0
20250121,174200,1419666000,4945,4945,4945,4945,0
20250121,174100,1419666000,4945,4945,4945,4945,0
20250121,174000,1419666000,4945,4945,4945,4945,0
20250121,173900,1419666000,4945,4945,4945,4945,0
20250121,173800,1419666000,4945,4945,4945,4945,0
20250121,173700,1419666000,4945,4945,4945,4945,0
20250121,173600,1419666000,4945,4945,4945,4945,0
20250121,173500,1419666000,4945,4945,4945,4945,6478
20250121,173400,1419666000,4945,4945,4945,4945,0
20250121,173300,1419666000,4945,4945,4945,4945,0
20250121,173200,1419666000,4945,4945,4945,4945,0
20250121,173100,1419666000,4945,4945,4945,4945,0
20250121,173000,1419666000,4945,4945,4945,4945,0
20250121,172900,1419666000,4945,4945,4945,4945,0
20250121,172800,1419666000,4945,4945,4945,4945,0
20250121,172700,1419666000,4945,4945,4945,4945,0
20250121,172600,1419666000,4945,4945,4945,4945,0
20250121,172500,1419666000,4945,4945,4945,4945,0
20250121,172400,1419666000,4945,4945,4945,4945,0
20250121,172300,1419666000,4945,4945,4945,4945,0
20250121,172200,1419666000,4945,4945,4945,4945,0
20250121,172100,1419666000,4945,4945,4945,4945,0
20250121,172000,1419666000,4945,4945,4945,4945,0
20250121,171900,1419666000,4945,4945,4945,4945,0
20250121,171800,1419666000,4945,4945,4945,4945,0
20250121,171700,1419666000,4945,4945,4945,4945,0
20250121,171600,1419666000,4945,4945,4945,4945,0
20250121,171500,1419666000,4945,4945,4945,4945,0
20250121,171400,1419666000,4945,4945,4945,4945,0
20250121,171300,1419666000,4945,4945,4945,4945,0
20250121,171200,1419666000,4945,4945,4945,4945,0
20250121,171100,1419666000,4945,4945,4945,4945,0
20250121,171000,1419666000,4945,4945,4945,4945,0
20250121,170900,1419666000,4945,4945,4945,4945,0
20250121,170800,1419666000,4945,4945,4945,4945,0
20250121,170700,1419666000,4945,4945,4945,4945,0
20250121,170600,1419666000,4945,4945,4945,4945,0
20250121,170500,1419666000,4945,4945,4945,4945,6478
20250121,170400,1419666000,4945,4945,4945,4945,0
20250121,170300,1419666000,4945,4945,4945,4945,0
20250121,170200,1419666000,4945,4945,4945,4945,0
20250121,170100,1419666000,4945,4945,4945,4945,0
20250121,170000,1419666000,4945,4945,4945,4945,0
20250121,165900,1419666000,4945,4945,4945,4945,0
20250121,165800,1419666000,4945,4945,4945,4945,0
20250121,165700,1419666000,4945,4945,4945,4945,0
20250121,165600,1419666000,4945,4945,4945,4945,0
20250121,165500,1419666000,4945,4945,4945,4945,0
20250121,165400,1419666000,4945,4945,4945,4945,0
20250121,165300,1419666000,4945,4945,4945,4945,0
20250121,165200,1419666000,4945,4945,4945,4945,0
20250121,165100,1419666000,4945,4945,4945,4945,0
20250121,165000,1419666000,4945,4945,4945,4945,0
20250121,164900,1419666000,4945,4945,4945,4945,0
20250121,164800,1419666000,4945,4945,4945,4945,0
20250121,164700,1419666000,4945,4945,4945,4945,0
20250121,164600,1419666000,4945,4945,4945,4945,0
20250121,164500,1419666000,4945,4945,4945,4945,0
20250121,164400,1419666000,4945,4945,4945,4945,0
20250121,164300,1419666000,4945,4945,4945,4945,0
20250121,164200,1419666000,4945,4945,4945,4945,0
20250121,164100,1419666000,4945,4945,4945,4945,0
20250121,164000,1419666000,4945,4945,4945,4945,0
20250121,163900,1419666000,4945,4945,4945,4945,0
20250121,163800,1419666000,4945,4945,4945,4945,0
20250121,163700,1419666000,4945,4945,4945,4945,0
20250121,163600,1419666000,4945,4945,4945,4945,0
20250121,163500,1419666000,4945,4945,4945,4945,6478
20250121,163400,1419666000,4945,4945,4945,4945,0
20250121,163300,1419666000,4945,4945,4945,4945,0
20250121,163200,1419666000,4945,4945,4945,4945,0
20250121,163100,1419666000,4945,4945,4945,4945,0
20250121,163000,1419666000,4945,4945,4945,4945,0
20250121,162900,1419666000,4945,4945,4945,4945,0
20250121,162800,1419666000,4945,4945,4945,4945,0
20250121,162700,1419666000,4945,4945,4945,4945,0
20250121,162600,1419666000,4945,4945,4945,4945,0
20250121,162500,1419666000,4945,4945,4945,4945,0
20250121,162400,1419666000,4945,4945,4945,4945,0
20250121,162300,1419666000,4945,4945,4945,4945,0
20250121,162200,1419666000,4945,4945,4945,4945,0
20250121,162100,1419666000,4945,4945,4945,4945,0
20250121,162000,1419666000,4945,4945,4945,4945,0
20250121,161900,1419666000,4945,4945,4945,4945,0
20250121,161800,1419666000,4945,4945,4945,4945,0
20250121,161700,1419666000,4945,4945,4945,4945,0
20250121,161600,1419666000,4945,4945,4945,4945,0
20250121,161500,1419666000,4945,4945,4945,4945,0
20250121,161400,1419666000,4945,4945,4945,4945,0
20250121,161300,1419666000,4945,4945,4945,4945,0
20250121,161200,1419666000,4945,4945,4945,4945,0
20250121,161100,1419666000,4945,4945,4945,4945,0
20250121,161000,1419666000,4945,4945,4945,4945,0
20250121,160900,1419666000,4945,4945,4945,4945,0
20250121,160800,1419666000,4945,4945,4945,4945,0
20250121,160700,1419666000,4945,4945,4945,4945,0
20250121,160600,1419666000,4945,4945,4945,4945,0
20250121,160500,1419666000,4945,4945,4945,4945,6478
20250121,160400,1419666000,4945,4945,4945,4945,0
20250121,160300,1419666000,4945,4945,4945,4945,0
20250121,160200,1419666000,4945,4945,4945,4945,0
20250121,160100,1419666000,4945,4945,4945,4945,0
20250121,160000,1419666000,4945,4945,4945,4945,0
20250121,155900,1419666000,4945,4945,4945,4945,0
20250121,155800,1419666000,4945,4945,4945,4945,0
20250121,155700,1419666000,4945,4945,4945,4945,0
20250121,155600,1419666000,4945,4945,4945,4945,0
20250121,155500,1419666000,4945,4945,4945,4945,0
20250121,155400,1419666000,4945,4945,4945,4945,0
20250121,155300,1419666000,4945,4945,4945,4945,0
20250121,155200,1419666000,4945,4945,4945,4945,0
20250121,155100,1419666000,4945,4945,4945,4945,0
20250121,155000,1419666000,4945,4945,4945,4945,0
20250121,154900,1419666000,4945,4945,4945,4945,0
20250121,154800,1419666000,4945,4945,4945,4945,0
20250121,154700,1419666000,4945,4945,4945,4945,0
20250121,154600,1419666000,4945,4945,4945,4945,0
20250121,154500,1419666000,4945,4945,4945,4945,0
20250121,154400,1419666000,4945,4945,4945,4945,0
20250121,154300,1419666000,4945,4945,4945,4945,0
20250121,154200,1419666000,4945,4945,4945,4945,0
20250121,154100,1419666000,4945,4945,4945,4945,0
20250121,154000,1419666000,4945,4945,4945,4945,0
20250121,153900,1419666000,4945,4945,4945,4945,0
20250121,153800,1419666000,4945,4945,4945,4945,0
20250121,153700,1419666000,4945,4945,4945,4945,0
20250121,153600,1419666000,4945,4945,4945,4945,0
20250121,153500,1419666000,4945,4945,4945,4945,6478
20250121,153400,1419666000,4945,4945,4945,4945,0
20250121,153300,1419666000,4945,4945,4945,4945,0
20250121,153200,1419666000,4945,4945,4945,4945,0
20250121,153100,1419666000,4945,4945,4945,4945,0
20250121,153000,1419666000,4945,4945,4945,4945,6478
20250121,152900,1387632290,4925,4925,4925,4925,0
20250121,152800,1387632290,4925,4925,4925,4925,0
20250121,152700,1387632290,4925,4925,4925,4925,0
20250121,152600,1387632290,4925,4925,4925,4925,0
20250121,152500,1387632290,4925,4925,4925,4925,0
20250121,152400,1387632290,4925,4925,4925,4925,0
20250121,152300,1387632290,4925,4925,4925,4925,0
20250121,152200,1387632290,4925,4925,4925,4925,0
20250121,152100,1387632290,4925,4925,4925,4925,0
20250121,152000,1387632290,4925,4925,4925,4925,0
20250121,151900,1387632290,4925,4930,4930,4925,698
20250121,151800,1384192515,4930,4930,4930,4930,235
20250121,151700,1383033965,4930,4930,4930,4925,1309
20250121,151600,1376581520,4930,4925,4930,4925,211
20250121,151500,1375541345,4930,4930,4930,4930,505
20250121,151400,1373051695,4930,4930,4930,4920,3364
20250121,151300,1356484775,4930,4930,4930,4920,1511
20250121,151200,1349037695,4935,4935,4935,4935,0
20250121,151100,1349037695,4935,4935,4935,4935,508
20250121,151000,1346530715,4935,4935,4935,4935,20
20250121,150900,1346432015,4935,4920,4935,4920,107
20250121,150800,1345905425,4920,4920,4930,4920,932
20250121,150700,1341316405,4920,4925,4925,4920,355
20250121,150600,1339569755,4925,4925,4925,4925,74
20250121,150500,1339205305,4930,4930,4930,4930,200
20250121,150400,1338219305,4935,4935,4935,4935,110
20250121,150300,1337676455,4930,4915,4930,4915,930
20250121,150200,1333092875,4915,4930,4930,4915,582
20250121,150100,1330226425,4930,4930,4930,4930,919
20250121,150000,1325695755,4915,4930,4930,4915,13
20250121,145900,1325631815,4930,4930,4930,4910,552
20250121,145800,1322916480,4930,4930,4930,4925,1048
20250121,145700,1317750455,4930,4930,4930,4930,100
20250121,145600,1317257455,4930,4925,4930,4925,4
20250121,145500,1317237740,4930,4930,4930,4925,51
20250121,145400,1316986545,4930,4930,4930,4930,138
20250121,145300,1316306205,4935,4935,4935,4930,102
20250121,145200,1315803335,4930,4945,4945,4930,54
20250121,145100,1315536825,4935,4940,4945,4930,229
20250121,145000,1314406625,4940,4940,4940,4940,240
20250121,144900,1313221025,4940,4940,4940,4940,3
20250121,144800,1313206205,4940,4925,4940,4925,518
20250121,144700,1310650950,4930,4930,4930,4930,155
20250121,144600,1309886800,4940,4940,4940,4940,0
20250121,144500,1309886800,4940,4920,4940,4915,1057
20250121,144400,1304674615,4920,4915,4920,4915,15
20250121,144300,1304600850,4920,4920,4920,4915,33
20250121,144200,1304438495,4920,4920,4920,4920,34
20250121,144100,1304271215,4920,4930,4930,4920,182
20250121,144000,1303375545,4930,4920,4930,4920,28
20250121,143900,1303237775,4920,4920,4920,4915,26
20250121,143800,1303109895,4920,4920,4920,4920,74
20250121,143700,1302745815,4920,4905,4920,4905,1977
20250121,143600,1293048575,4905,4900,4905,4900,3266
20250121,143500,1277031630,4900,4900,4900,4900,338
20250121,143400,1275375430,4895,4895,4905,4895,2045
20250121,143300,1265359615,4900,4905,4905,4895,1085
20250121,143200,1260043185,4905,4905,4905,4905,3
20250121,143100,1260028470,4900,4905,4905,4900,460
20250121,143000,1257774065,4900,4905,4905,4900,173
20250121,142900,1256926285,4905,4905,4905,4880,331
20250121,142800,1255308100,4905,4900,4910,4890,7369
20250121,142700,1219214975,4905,4920,4920,4905,4741
20250121,142600,1195941650,4925,4925,4925,4915,626
20250121,142500,1192864840,4925,4925,4925,4920,1035
20250121,142400,1187772610,4925,4925,4925,4925,6
20250121,142300,1187743060,4925,4930,4935,4925,498
20250121,142200,1185288125,4930,4930,4930,4930,580
20250121,142100,1182428725,4930,4935,4935,4930,512
20250121,142000,1179904450,4935,4935,4945,4930,201
20250121,141900,1178912595,4935,4935,4935,4935,201
20250121,141800,1177920660,4935,4930,4935,4930,222
20250121,141700,1176826090,4935,4935,4935,4935,194
20250121,141600,1175868700,4935,4935,4935,4935,6
20250121,141500,1175839090,4935,4945,4945,4935,761
20250121,141400,1172083305,4940,4940,4940,4940,0
20250121,141300,1172083305,4940,4940,4940,4940,35
20250121,141200,1171910405,4940,4945,4945,4940,480
20250121,141100,1169539200,4945,4945,4945,4940,123
20250121,141000,1168931365,4945,4950,4950,4945,140
20250121,140900,1168238875,4950,4950,4950,4950,0
20250121,140800,1168238875,4950,4950,4955,4950,382
20250121,140700,1166347220,4950,4950,4950,4950,106
20250121,140600,1165822520,4950,4950,4950,4950,61
20250121,140500,1165520570,4950,4950,4950,4950,33
20250121,140400,1165357220,4950,4950,4950,4950,93
20250121,140300,1164896870,4955,4955,4955,4955,625
20250121,140200,1161799995,4955,4955,4955,4955,20
20250121,140100,1161700895,4950,4950,4950,4950,0
20250121,140000,1161700895,4950,4955,4955,4950,25
20250121,135900,1161577140,4955,4955,4955,4955,36
20250121,135800,1161398760,4950,4950,4950,4950,0
20250121,135700,1161398760,4950,4950,4950,4950,0
20250121,135600,1161398760,4950,4945,4950,4945,399
20250121,135500,1159423755,4950,4940,4950,4935,1142
20250121,135400,1153786755,4945,4945,4950,4945,1706
20250121,135300,1145350065,4945,4940,4945,4940,1051
20250121,135200,1140152920,4945,4935,4945,4935,18
20250121,135100,1140064060,4945,4930,4945,4930,1115
20250121,135000,1134555960,4940,4930,4940,4930,1007
20250121,134900,1129586990,4935,4935,4935,4920,8
20250121,134800,1129547600,4935,4915,4935,4915,32
20250121,134700,1129390300,4940,4935,4940,4915,4554
20250121,134600,1106955080,4940,4940,4940,4940,1
20250121,134500,1106950140,4940,4940,4940,4940,30
20250121,134400,1106801940,4940,4940,4940,4940,38
20250121,134300,1106614220,4935,4935,4940,4935,429
20250121,134200,1104497100,4940,4945,4945,4940,112
20250121,134100,1103943765,4945,4940,4945,4930,976
20250121,134000,1099127345,4945,4940,4955,4940,1136
20250121,133900,1093514890,4935,4950,4950,4935,1288
20250121,133800,1087147240,4950,4955,4955,4950,1111
20250121,133700,1081647725,4950,4950,4950,4945,365
20250121,133600,1079840985,4950,4950,4950,4950,120
20250121,133500,1079246985,4950,4945,4950,4945,21
20250121,133400,1079143135,4950,4950,4950,4950,95
20250121,133300,1078672885,4955,4950,4955,4950,301
20250121,133200,1077182280,4950,4950,4950,4950,220
20250121,133100,1076093280,4955,4960,4960,4955,139
20250121,133000,1075404455,4960,4955,4960,4955,19
20250121,132900,1075310295,4955,4960,4960,4955,209
20250121,132800,1074273695,4960,4960,4960,4960,10
20250121,132700,1074224095,4960,4960,4960,4950,349
20250121,132600,1072496525,4950,4950,4950,4950,120
20250121,132500,1071902525,4960,4945,4960,4945,37
20250121,132400,1071719545,4960,4970,4970,4960,3
20250121,132300,1071704650,4970,4970,4970,4970,7
20250121,132200,1071669860,4945,4960,4960,4945,4403
20250121,132100,1049854300,4960,4965,4980,4960,384
20250121,132000,1047949580,4965,4980,4980,4960,2243
20250121,131900,1036811500,4980,4980,4980,4980,7
20250121,131800,1036776640,4965,4965,4965,4965,0
20250121,131700,1036776640,4965,4985,4985,4965,7427
20250121,131600,999830585,4985,4980,4985,4980,17
20250121,131500,999745845,4985,4980,4985,4980,556
20250121,131400,996976960,4980,4985,4985,4980,16
20250121,131300,996897275,4980,4985,4985,4980,228
20250121,131200,995760770,4985,4985,4985,4985,16
20250121,131100,995681010,4985,4985,4985,4985,21
20250121,131000,995576325,4985,4985,4985,4980,242
20250121,130900,994370955,4980,4985,4985,4980,387
20250121,130800,992443690,4985,4980,4985,4980,14
20250121,130700,992373955,4985,4985,4985,4985,1
20250121,130600,992368970,4980,4985,4985,4980,285
20250121,130500,990948845,4985,4990,4990,4980,747
20250121,130400,987225125,4990,4990,4990,4990,10
20250121,130300,987175225,5000,5000,5000,4990,219
20250121,130200,986080885,5000,5000,5000,5000,87
20250121,130100,985645885,5000,5000,5000,5000,0
20250121,130000,985645885,5000,5000,5000,5000,2
20250121,125900,985635885,4990,5000,5000,4990,188
20250121,125800,984695935,5000,5000,5000,5000,0
20250121,125700,984695935,5000,5000,5000,5000,0
20250121,125600,984695935,5000,4985,5000,4985,170
20250121,125500,983846985,5000,4990,5000,4985,2120
20250121,125400,973274075,4990,4990,4990,4990,0
20250121,125300,973274075,4990,4990,4990,4990,218
20250121,125200,972186255,5000,5000,5000,5000,29
20250121,125100,972041255,4990,4990,4990,4990,7
20250121,125000,972006325,4990,4995,4995,4990,1014
20250121,124900,966946395,4990,4990,4990,4990,7
20250121,124800,966911465,4990,4990,4990,4990,0
20250121,124700,966911465,4990,4990,4990,4990,307
20250121,124600,965379535,4990,4990,4990,4990,0
20250121,124500,965379535,4990,4995,4995,4990,2010
20250121,124400,955341890,5000,5000,5000,5000,84
20250121,124300,954921890,5000,5000,5000,5000,24
20250121,124200,954801890,5000,5000,5000,5000,50
20250121,124100,954551890,5000,5000,5000,5000,0
20250121,124000,954551890,5000,5000,5000,5000,227
20250121,123900,953416890,5000,5000,5000,5000,90
20250121,123800,952966890,5000,5000,5000,5000,28
20250121,123700,952826890,5010,5010,5010,5010,7
20250121,123600,952791820,5010,5010,5010,5010,2
20250121,123500,952781800,4990,4990,4990,4990,120
20250121,123400,952183000,4990,4990,4990,4990,1172
20250121,123300,946334720,5020,5020,5020,5020,0
20250121,123200,946334720,5020,4990,5020,4990,202
20250121,123100,945326680,4990,4990,4990,4990,2083
20250121,123000,934932510,4990,4990,4990,4990,781
20250121,122900,931035320,5020,5020,5020,5020,0
20250121,122800,931035320,5020,5020,5020,5020,0
20250121,122700,931035320,5020,4990,5020,4990,502
20250121,122600,928530310,4990,4995,4995,4990,716
20250121,122500,924954045,5020,5020,5020,5020,0
20250121,122400,924954045,5020,5020,5020,5020,1
20250121,122300,924949025,5020,5020,5020,5020,0
20250121,122200,924949025,5020,5020,5020,5020,0
20250121,122100,924949025,5020,5020,5020,5020,0
20250121,122000,924949025,5020,5020,5020,5020,5
20250121,121900,924923925,5020,5020,5020,5020,0
20250121,121800,924923925,5020,5020,5020,5020,0
20250121,121700,924923925,5020,5020,5020,5020,1
20250121,121600,924918905,5020,5020,5020,5020,0
20250121,121500,924918905,5020,5020,5020,5020,15
20250121,121400,924843605,5020,4995,5020,4995,2
20250121,121300,924833590,4990,4995,4995,4990,30
20250121,121200,924683770,4990,4995,4995,4990,436
20250121,121100,922506380,4995,4995,4995,4995,80
20250121,121000,922106780,4995,4995,4995,4995,20
20250121,120900,922006880,4995,5000,5000,4995,1550
20250121,120800,914264130,4995,4995,5000,4995,87
20250121,120700,913829560,4995,4995,4995,4995,0
20250121,120600,913829560,4995,4995,4995,4995,103
20250121,120500,913315075,4990,4990,4990,4990,0
20250121,120400,913315075,4990,4990,4990,4990,0
20250121,120300,913315075,4990,4990,4990,4990,0
20250121,120200,913315075,4990,4990,4990,4990,200
20250121,120100,912317075,4990,5000,5000,4990,327
20250121,120000,910684295,4995,4995,4995,4995,0
20250121,115900,910684295,4995,5010,5010,4995,11199
20250121,115800,854694475,5010,5010,5010,5010,0
20250121,115700,854694475,5010,5010,5010,5000,1001
20250121,115600,849688555,5010,5010,5010,5010,0
20250121,115500,849688555,5010,5010,5010,5010,0
20250121,115400,849688555,5010,5010,5010,5010,404
20250121,115300,847664515,5010,5010,5010,5010,51
20250121,115200,847409005,5010,5010,5010,5010,507
20250121,115100,844868935,5010,5020,5020,5010,157
20250121,115000,844082355,5020,5010,5020,5010,445
20250121,114900,841850825,5020,5010,5020,5010,83
20250121,114800,841434395,5020,5020,5030,5020,1602
20250121,114700,833392305,5020,5020,5020,5020,0
20250121,114600,833392305,5020,5020,5020,5020,2
20250121,114500,833382265,5020,5030,5030,5020,400
20250121,114400,831372825,5030,5030,5030,5030,75
20250121,114300,830995575,5030,5030,5030,5030,0
20250121,114200,830995575,5030,5030,5030,5030,18
20250121,114100,830905035,5040,5040,5040,5040,0
20250121,114000,830905035,5040,5050,5050,5040,483
20250121,113900,828470675,5040,5070,5070,5040,76
20250121,113800,828086915,5040,5040,5040,5040,1
20250121,113700,828081875,5030,5040,5040,5030,231
20250121,113600,826919935,5040,5050,5050,5040,923
20250121,113500,822264015,5040,5040,5040,5040,0
20250121,113400,822264015,5040,5040,5040,5040,78
20250121,113300,821870895,5070,5040,5070,5040,13
20250121,113200,821805345,5070,5070,5070,5070,283
20250121,113100,820370535,5060,5050,5060,5050,611
20250121,113000,817283995,5040,5040,5040,5040,70
20250121,112900,816931195,5040,5040,5040,5040,0
20250121,112800,816931195,5040,5040,5040,5040,166
20250121,112700,816094555,5030,5030,5030,5030,150
20250121,112600,815340055,5040,5040,5040,5040,281
20250121,112500,813923815,5030,5030,5030,5030,40
20250121,112400,813722615,5030,5030,5030,5030,74
20250121,112300,813350395,5030,5030,5030,5030,112
20250121,112200,812787035,5030,5020,5030,5020,600
20250121,112100,809769295,5010,5010,5010,5010,129
20250121,112000,809123005,5000,5000,5000,5000,1001
20250121,111900,804118005,5000,5000,5000,5000,185
20250121,111800,803193005,5000,5000,5000,5000,57
20250121,111700,802908005,5000,4995,5000,4995,18
20250121,111600,802818040,4995,5000,5000,4995,1617
20250121,111500,794738045,5000,5000,5000,5000,1000
20250121,111400,789738045,5010,5020,5020,5010,893
20250121,111300,785263795,5010,5030,5030,5010,17
20250121,111200,785178425,5030,5010,5030,5010,245
20250121,111100,783948775,5010,5020,5020,5010,250
20250121,111000,782696175,5010,5020,5020,5010,850
20250121,110900,778435175,5020,5030,5030,5020,467
20250121,110800,776090115,5030,5030,5030,5030,14
20250121,110700,776019695,5030,5010,5030,5010,81
20250121,110600,775612305,5010,5010,5010,5010,145
20250121,110500,774885855,5010,5020,5020,5010,243
20250121,110400,773667915,5020,5010,5020,5010,5
20250121,110300,773642845,5020,5020,5020,5020,28
20250121,110200,773502285,5010,5020,5020,5010,611
20250121,110100,770441165,5020,5020,5020,5020,319
20250121,110000,768839785,5020,5020,5020,5020,90
20250121,105900,768387985,5020,5030,5030,5020,397
20250121,105800,766394845,5020,5030,5030,5020,92
20250121,105700,765932585,5040,5030,5040,5030,13
20250121,105600,765867185,5030,5030,5030,5030,10
20250121,105500,765816885,5040,5020,5040,5020,1563
20250121,105400,757969445,5020,5020,5020,5020,2
20250121,105300,757959405,5000,5000,5000,5000,98
20250121,105200,757469405,5000,5000,5000,5000,0
20250121,105100,757469405,5000,5010,5010,5000,163
20250121,105000,756654225,5020,5020,5020,5020,0
20250121,104900,756654225,5020,5020,5020,5010,582
20250121,104800,753733505,5000,5020,5020,5000,1766
20250121,104700,744873475,5020,5030,5030,5000,978
20250121,104600,739959415,5030,5030,5030,5030,289
20250121,104500,738505745,5030,5010,5030,5010,269
20250121,104400,737157395,5020,5030,5030,5020,32
20250121,104300,736996555,5040,5010,5040,5010,74
20250121,104200,736625665,5010,5010,5010,5010,0
20250121,104100,736625665,5010,5030,5030,5010,5
20250121,104000,736600595,5040,5040,5040,5040,400
20250121,103900,734584595,5040,5000,5040,5000,1266
20250121,103800,728225915,5000,5000,5000,5000,7
20250121,103700,728190915,5000,5020,5020,5000,139
20250121,103600,727494975,5050,5030,5050,5030,829
20250121,103500,723312875,5050,5040,5050,5030,613
20250121,103400,720218445,5040,5000,5040,5000,1596
20250121,103300,712186685,5000,5010,5020,5000,1001
20250121,103200,707170415,5010,4990,5010,4990,161
20250121,103100,706365825,4990,4990,4990,4980,251
20250121,103000,705114755,4980,4980,4985,4980,1128
20250121,102900,699496965,4990,4990,4990,4980,3215
20250121,102800,683478400,4990,5000,5000,4990,193
20250121,102700,682515200,5000,5000,5000,5000,45
20250121,102600,682290200,5000,5000,5000,5000,192
20250121,102500,681330200,5000,5010,5010,5000,77
20250121,102400,680945000,5010,5020,5020,5000,85
20250121,102300,680519700,5000,5010,5010,5000,11
20250121,102200,680464690,5020,5010,5020,5010,123
20250121,102100,679848450,5010,5010,5010,5010,15
20250121,102000,679773300,5010,5010,5010,5010,1
20250121,101900,679768290,4985,4995,5010,4985,514
20250121,101800,677197640,4995,4985,4995,4985,530
20250121,101700,674555490,4985,4990,4990,4985,275
20250121,101600,673184355,4985,4995,4995,4985,1313
20250121,101500,666635100,4995,5020,5020,4995,459
20250121,101400,664342370,4995,5010,5010,4995,1892
20250121,101300,654880775,5020,5020,5020,5020,10
20250121,101200,654830575,5020,5020,5020,5020,469
20250121,101100,652476195,5030,5030,5030,5020,354
20250121,101000,650697515,5020,5020,5020,5020,100
20250121,100900,650195515,5030,5030,5030,5030,134
20250121,100800,649521495,5030,5030,5030,5020,628
20250121,100700,646367045,5030,5010,5030,5010,2144
20250121,100600,635611355,5010,5000,5010,4975,434
20250121,100500,633446450,5000,4975,5000,4975,1796
20250121,100400,624511030,4975,4980,5000,4975,2576
20250121,100300,611686255,4980,4990,4990,4980,2854
20250121,100200,597464595,4990,5010,5010,4985,798
20250121,100100,593478520,5020,5010,5020,5010,22
20250121,100000,593368090,4990,4995,5010,4990,1369
20250121,095900,586535285,4995,4995,4995,4995,190
20250121,095800,585586235,5020,4995,5020,4990,1233
20250121,095700,579415400,5000,4995,5020,4990,1556
20250121,095600,571643345,4990,5000,5000,4990,1546
20250121,095500,563923350,5020,5020,5020,5000,843
20250121,095400,559707510,4995,5000,5010,4995,2384
20250121,095300,547787990,5000,5010,5010,5000,4553
20250121,095200,525018810,5020,5020,5020,5000,3986
20250121,095100,505029870,5020,5030,5030,5020,2221
20250121,095000,493874030,5030,5050,5050,5030,4143
20250121,094900,472993110,5050,5060,5060,5050,1656
20250121,094800,464618400,5060,5080,5090,5050,332
20250121,094700,462936850,5080,5080,5090,5050,1481
20250121,094600,455429370,5070,5070,5070,5060,963
20250121,094500,450551940,5080,5070,5080,5070,642
20250121,094400,447292580,5080,5060,5080,5060,1778
20250121,094300,438295840,5060,5070,5080,5060,2158
20250121,094200,427355770,5080,5080,5090,5080,981
20250121,094100,422371870,5090,5090,5090,5080,847
20250121,094000,418063770,5090,5090,5090,5090,24
20250121,093900,417941610,5090,5090,5090,5090,100
20250121,093800,417432610,5080,5100,5110,5080,675
20250121,093700,413994460,5100,5090,5100,5090,250
20250121,093600,412720060,5100,5100,5110,5100,416
20250121,093500,410598360,5100,5120,5120,5100,830
20250121,093400,406362840,5100,5140,5150,5100,986
20250121,093300,401307100,5140,5140,5140,5130,315
20250121,093200,399691020,5150,5120,5160,5120,4594
20250121,093100,376058610,5120,5140,5140,5090,2015
20250121,093000,365800540,5140,5100,5140,5090,766
20250121,092900,361889480,5110,5100,5110,5090,663
20250121,092800,358507900,5110,5120,5120,5110,555
20250121,092700,355671450,5120,5110,5120,5110,486
20250121,092600,353187380,5100,5130,5140,5100,662
20250121,092500,349798670,5140,5140,5140,5110,1843
20250121,092400,340372080,5160,5160,5160,5130,646
20250121,092300,337043290,5160,5140,5160,5130,1216
20250121,092200,330787730,5140,5150,5160,5130,2506
20250121,092100,317890050,5150,5130,5150,5130,3539
20250121,092000,299715120,5130,5160,5160,5130,259
20250121,091900,298383990,5110,5110,5180,5100,1477
20250121,091800,290797600,5100,5090,5110,5080,1820
20250121,091700,281535960,5090,5110,5120,5090,2152
20250121,091600,270556530,5110,5100,5130,5100,2163
20250121,091500,259514350,5100,5140,5140,5100,3642
20250121,091400,240901870,5150,5150,5180,5130,5216
20250121,091300,214018200,5180,5150,5220,5140,13730
20250121,091200,142908560,5110,5080,5150,5070,3175
20250121,091100,126712020,5080,5070,5090,5070,2912
20250121,091000,111907140,5070,5070,5070,5050,813
20250121,090900,107785750,5070,5050,5070,5030,1528
20250121,090800,100061510,5050,5040,5070,5040,1185
20250121,090700,94070120,5040,5000,5040,4995,2833
20250121,090600,79835350,5010,5000,5010,5000,1359
20250121,090500,73037880,5000,4995,5000,4995,369
20250121,090400,71194675,4995,5000,5000,4990,3811
20250121,090300,52150190,5000,5020,5040,5000,2297
20250121,090200,40635460,5020,5030,5060,5020,2053
20250121,090100,30316510,5070,5030,5070,5030,778
20250121,090000,26397160,5020,4975,5090,4975,5246
Reference in New Issue Copy Permalink