ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/205500/min/candle-20250114.csv

704 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
20250114,204100,2407186285,3665,3665,3665,3665,4858
20250114,204000,2407186285,3665,3665,3665,3665,0
20250114,203900,2407186285,3665,3665,3665,3665,0
20250114,203800,2407186285,3665,3665,3665,3665,0
20250114,203700,2407186285,3665,3665,3665,3665,0
20250114,203600,2407186285,3665,3665,3665,3665,0
20250114,203500,2407186285,3665,3665,3665,3665,0
20250114,203400,2407186285,3665,3665,3665,3665,0
20250114,203300,2407186285,3665,3665,3665,3665,0
20250114,203200,2407186285,3665,3665,3665,3665,0
20250114,203100,2407186285,3665,3665,3665,3665,0
20250114,203000,2407186285,3665,3665,3665,3665,0
20250114,202900,2407186285,3665,3665,3665,3665,0
20250114,202800,2407186285,3665,3665,3665,3665,0
20250114,202700,2407186285,3665,3665,3665,3665,0
20250114,202600,2407186285,3665,3665,3665,3665,0
20250114,202500,2407186285,3665,3665,3665,3665,0
20250114,202400,2407186285,3665,3665,3665,3665,0
20250114,202300,2407186285,3665,3665,3665,3665,0
20250114,202200,2407186285,3665,3665,3665,3665,0
20250114,202100,2407186285,3665,3665,3665,3665,0
20250114,202000,2407186285,3665,3665,3665,3665,0
20250114,201900,2407186285,3665,3665,3665,3665,0
20250114,201800,2407186285,3665,3665,3665,3665,0
20250114,201700,2407186285,3665,3665,3665,3665,0
20250114,201600,2407186285,3665,3665,3665,3665,0
20250114,201500,2407186285,3665,3665,3665,3665,0
20250114,201400,2407186285,3665,3665,3665,3665,0
20250114,201300,2407186285,3665,3665,3665,3665,0
20250114,201200,2407186285,3665,3665,3665,3665,0
20250114,201100,2407186285,3665,3665,3665,3665,4858
20250114,201000,2407186285,3665,3665,3665,3665,0
20250114,200900,2407186285,3665,3665,3665,3665,0
20250114,200800,2407186285,3665,3665,3665,3665,0
20250114,200700,2407186285,3665,3665,3665,3665,0
20250114,200600,2407186285,3665,3665,3665,3665,0
20250114,200500,2407186285,3665,3665,3665,3665,0
20250114,200400,2407186285,3665,3665,3665,3665,0
20250114,200300,2407186285,3665,3665,3665,3665,0
20250114,200200,2407186285,3665,3665,3665,3665,0
20250114,200100,2407186285,3665,3665,3665,3665,0
20250114,200000,2407186285,3665,3665,3665,3665,0
20250114,195900,2407186285,3665,3665,3665,3665,0
20250114,195800,2407186285,3665,3665,3665,3665,0
20250114,195700,2407186285,3665,3665,3665,3665,0
20250114,195600,2407186285,3665,3665,3665,3665,0
20250114,195500,2407186285,3665,3665,3665,3665,0
20250114,195400,2407186285,3665,3665,3665,3665,0
20250114,195300,2407186285,3665,3665,3665,3665,0
20250114,195200,2407186285,3665,3665,3665,3665,0
20250114,195100,2407186285,3665,3665,3665,3665,0
20250114,195000,2407186285,3665,3665,3665,3665,0
20250114,194900,2407186285,3665,3665,3665,3665,0
20250114,194800,2407186285,3665,3665,3665,3665,0
20250114,194700,2407186285,3665,3665,3665,3665,0
20250114,194600,2407186285,3665,3665,3665,3665,0
20250114,194500,2407186285,3665,3665,3665,3665,0
20250114,194400,2407186285,3665,3665,3665,3665,0
20250114,194300,2407186285,3665,3665,3665,3665,0
20250114,194200,2407186285,3665,3665,3665,3665,0
20250114,194100,2407186285,3665,3665,3665,3665,4858
20250114,194000,2407186285,3665,3665,3665,3665,0
20250114,193900,2407186285,3665,3665,3665,3665,0
20250114,193800,2407186285,3665,3665,3665,3665,0
20250114,193700,2407186285,3665,3665,3665,3665,0
20250114,193600,2407186285,3665,3665,3665,3665,0
20250114,193500,2407186285,3665,3665,3665,3665,0
20250114,193400,2407186285,3665,3665,3665,3665,0
20250114,193300,2407186285,3665,3665,3665,3665,0
20250114,193200,2407186285,3665,3665,3665,3665,0
20250114,193100,2407186285,3665,3665,3665,3665,0
20250114,193000,2407186285,3665,3665,3665,3665,0
20250114,192900,2407186285,3665,3665,3665,3665,0
20250114,192800,2407186285,3665,3665,3665,3665,0
20250114,192700,2407186285,3665,3665,3665,3665,0
20250114,192600,2407186285,3665,3665,3665,3665,0
20250114,192500,2407186285,3665,3665,3665,3665,0
20250114,192400,2407186285,3665,3665,3665,3665,0
20250114,192300,2407186285,3665,3665,3665,3665,0
20250114,192200,2407186285,3665,3665,3665,3665,0
20250114,192100,2407186285,3665,3665,3665,3665,0
20250114,192000,2407186285,3665,3665,3665,3665,0
20250114,191900,2407186285,3665,3665,3665,3665,0
20250114,191800,2407186285,3665,3665,3665,3665,0
20250114,191700,2407186285,3665,3665,3665,3665,0
20250114,191600,2407186285,3665,3665,3665,3665,0
20250114,191500,2407186285,3665,3665,3665,3665,0
20250114,191400,2407186285,3665,3665,3665,3665,0
20250114,191300,2407186285,3665,3665,3665,3665,0
20250114,191200,2407186285,3665,3665,3665,3665,0
20250114,191100,2407186285,3665,3665,3665,3665,4858
20250114,191000,2407186285,3665,3665,3665,3665,0
20250114,190900,2407186285,3665,3665,3665,3665,0
20250114,190800,2407186285,3665,3665,3665,3665,0
20250114,190700,2407186285,3665,3665,3665,3665,0
20250114,190600,2407186285,3665,3665,3665,3665,0
20250114,190500,2407186285,3665,3665,3665,3665,0
20250114,190400,2407186285,3665,3665,3665,3665,0
20250114,190300,2407186285,3665,3665,3665,3665,0
20250114,190200,2407186285,3665,3665,3665,3665,0
20250114,190100,2407186285,3665,3665,3665,3665,0
20250114,190000,2407186285,3665,3665,3665,3665,0
20250114,185900,2407186285,3665,3665,3665,3665,0
20250114,185800,2407186285,3665,3665,3665,3665,0
20250114,185700,2407186285,3665,3665,3665,3665,0
20250114,185600,2407186285,3665,3665,3665,3665,0
20250114,185500,2407186285,3665,3665,3665,3665,0
20250114,185400,2407186285,3665,3665,3665,3665,0
20250114,185300,2407186285,3665,3665,3665,3665,0
20250114,185200,2407186285,3665,3665,3665,3665,0
20250114,185100,2407186285,3665,3665,3665,3665,0
20250114,185000,2407186285,3665,3665,3665,3665,0
20250114,184900,2407186285,3665,3665,3665,3665,0
20250114,184800,2407186285,3665,3665,3665,3665,0
20250114,184700,2407186285,3665,3665,3665,3665,0
20250114,184600,2407186285,3665,3665,3665,3665,0
20250114,184500,2407186285,3665,3665,3665,3665,0
20250114,184400,2407186285,3665,3665,3665,3665,0
20250114,184300,2407186285,3665,3665,3665,3665,0
20250114,184200,2407186285,3665,3665,3665,3665,0
20250114,184100,2407186285,3665,3665,3665,3665,4858
20250114,184000,2407186285,3665,3665,3665,3665,0
20250114,183900,2407186285,3665,3665,3665,3665,0
20250114,183800,2407186285,3665,3665,3665,3665,0
20250114,183700,2407186285,3665,3665,3665,3665,0
20250114,183600,2407186285,3665,3665,3665,3665,0
20250114,183500,2407186285,3665,3665,3665,3665,0
20250114,183400,2407186285,3665,3665,3665,3665,0
20250114,183300,2407186285,3665,3665,3665,3665,0
20250114,183200,2407186285,3665,3665,3665,3665,0
20250114,183100,2407186285,3665,3665,3665,3665,0
20250114,183000,2407186285,3665,3665,3665,3665,0
20250114,182900,2407186285,3665,3665,3665,3665,0
20250114,182800,2407186285,3665,3665,3665,3665,0
20250114,182700,2407186285,3665,3665,3665,3665,0
20250114,182600,2407186285,3665,3665,3665,3665,0
20250114,182500,2407186285,3665,3665,3665,3665,0
20250114,182400,2407186285,3665,3665,3665,3665,0
20250114,182300,2407186285,3665,3665,3665,3665,0
20250114,182200,2407186285,3665,3665,3665,3665,0
20250114,182100,2407186285,3665,3665,3665,3665,0
20250114,182000,2407186285,3665,3665,3665,3665,0
20250114,181900,2407186285,3665,3665,3665,3665,0
20250114,181800,2407186285,3665,3665,3665,3665,0
20250114,181700,2407186285,3665,3665,3665,3665,0
20250114,181600,2407186285,3665,3665,3665,3665,0
20250114,181500,2407186285,3665,3665,3665,3665,0
20250114,181400,2407186285,3665,3665,3665,3665,0
20250114,181300,2407186285,3665,3665,3665,3665,0
20250114,181200,2407186285,3665,3665,3665,3665,0
20250114,181100,2407186285,3665,3665,3665,3665,4858
20250114,181000,2407186285,3665,3665,3665,3665,0
20250114,180900,2407186285,3665,3665,3665,3665,0
20250114,180800,2407186285,3665,3665,3665,3665,0
20250114,180700,2407186285,3665,3665,3665,3665,0
20250114,180600,2407186285,3665,3665,3665,3665,0
20250114,180500,2407186285,3665,3665,3665,3665,0
20250114,180400,2407186285,3665,3665,3665,3665,0
20250114,180300,2407186285,3665,3665,3665,3665,0
20250114,180200,2407186285,3665,3665,3665,3665,0
20250114,180100,2407186285,3665,3665,3665,3665,0
20250114,180000,2407186285,3665,3665,3665,3665,0
20250114,175900,2407186285,3665,3665,3665,3665,0
20250114,175800,2407186285,3665,3665,3665,3665,0
20250114,175700,2407186285,3665,3665,3665,3665,0
20250114,175600,2407186285,3665,3665,3665,3665,0
20250114,175500,2407186285,3665,3665,3665,3665,0
20250114,175400,2407186285,3665,3665,3665,3665,0
20250114,175300,2407186285,3665,3665,3665,3665,0
20250114,175200,2407186285,3665,3665,3665,3665,0
20250114,175100,2407186285,3665,3665,3665,3665,0
20250114,175000,2407186285,3665,3665,3665,3665,0
20250114,174900,2407186285,3665,3665,3665,3665,0
20250114,174800,2407186285,3665,3665,3665,3665,0
20250114,174700,2407186285,3665,3665,3665,3665,0
20250114,174600,2407186285,3665,3665,3665,3665,0
20250114,174500,2407186285,3665,3665,3665,3665,0
20250114,174400,2407186285,3665,3665,3665,3665,0
20250114,174300,2407186285,3665,3665,3665,3665,0
20250114,174200,2407186285,3665,3665,3665,3665,0
20250114,174100,2407186285,3665,3665,3665,3665,4858
20250114,174000,2407186285,3665,3665,3665,3665,0
20250114,173900,2407186285,3665,3665,3665,3665,0
20250114,173800,2407186285,3665,3665,3665,3665,0
20250114,173700,2407186285,3665,3665,3665,3665,0
20250114,173600,2407186285,3665,3665,3665,3665,0
20250114,173500,2407186285,3665,3665,3665,3665,0
20250114,173400,2407186285,3665,3665,3665,3665,0
20250114,173300,2407186285,3665,3665,3665,3665,0
20250114,173200,2407186285,3665,3665,3665,3665,0
20250114,173100,2407186285,3665,3665,3665,3665,0
20250114,173000,2407186285,3665,3665,3665,3665,0
20250114,172900,2407186285,3665,3665,3665,3665,0
20250114,172800,2407186285,3665,3665,3665,3665,0
20250114,172700,2407186285,3665,3665,3665,3665,0
20250114,172600,2407186285,3665,3665,3665,3665,0
20250114,172500,2407186285,3665,3665,3665,3665,0
20250114,172400,2407186285,3665,3665,3665,3665,0
20250114,172300,2407186285,3665,3665,3665,3665,0
20250114,172200,2407186285,3665,3665,3665,3665,0
20250114,172100,2407186285,3665,3665,3665,3665,0
20250114,172000,2407186285,3665,3665,3665,3665,0
20250114,171900,2407186285,3665,3665,3665,3665,0
20250114,171800,2407186285,3665,3665,3665,3665,0
20250114,171700,2407186285,3665,3665,3665,3665,0
20250114,171600,2407186285,3665,3665,3665,3665,0
20250114,171500,2407186285,3665,3665,3665,3665,0
20250114,171400,2407186285,3665,3665,3665,3665,0
20250114,171300,2407186285,3665,3665,3665,3665,0
20250114,171200,2407186285,3665,3665,3665,3665,0
20250114,171100,2407186285,3665,3665,3665,3665,4858
20250114,171000,2407186285,3665,3665,3665,3665,0
20250114,170900,2407186285,3665,3665,3665,3665,0
20250114,170800,2407186285,3665,3665,3665,3665,0
20250114,170700,2407186285,3665,3665,3665,3665,0
20250114,170600,2407186285,3665,3665,3665,3665,0
20250114,170500,2407186285,3665,3665,3665,3665,0
20250114,170400,2407186285,3665,3665,3665,3665,0
20250114,170300,2407186285,3665,3665,3665,3665,0
20250114,170200,2407186285,3665,3665,3665,3665,0
20250114,170100,2407186285,3665,3665,3665,3665,0
20250114,170000,2407186285,3665,3665,3665,3665,0
20250114,165900,2407186285,3665,3665,3665,3665,0
20250114,165800,2407186285,3665,3665,3665,3665,0
20250114,165700,2407186285,3665,3665,3665,3665,0
20250114,165600,2407186285,3665,3665,3665,3665,0
20250114,165500,2407186285,3665,3665,3665,3665,0
20250114,165400,2407186285,3665,3665,3665,3665,0
20250114,165300,2407186285,3665,3665,3665,3665,0
20250114,165200,2407186285,3665,3665,3665,3665,0
20250114,165100,2407186285,3665,3665,3665,3665,0
20250114,165000,2407186285,3665,3665,3665,3665,0
20250114,164900,2407186285,3665,3665,3665,3665,0
20250114,164800,2407186285,3665,3665,3665,3665,0
20250114,164700,2407186285,3665,3665,3665,3665,0
20250114,164600,2407186285,3665,3665,3665,3665,0
20250114,164500,2407186285,3665,3665,3665,3665,0
20250114,164400,2407186285,3665,3665,3665,3665,0
20250114,164300,2407186285,3665,3665,3665,3665,0
20250114,164200,2407186285,3665,3665,3665,3665,0
20250114,164100,2407186285,3665,3665,3665,3665,4858
20250114,164000,2407186285,3665,3665,3665,3665,0
20250114,163900,2407186285,3665,3665,3665,3665,0
20250114,163800,2407186285,3665,3665,3665,3665,0
20250114,163700,2407186285,3665,3665,3665,3665,0
20250114,163600,2407186285,3665,3665,3665,3665,0
20250114,163500,2407186285,3665,3665,3665,3665,0
20250114,163400,2407186285,3665,3665,3665,3665,0
20250114,163300,2407186285,3665,3665,3665,3665,0
20250114,163200,2407186285,3665,3665,3665,3665,0
20250114,163100,2407186285,3665,3665,3665,3665,0
20250114,163000,2407186285,3665,3665,3665,3665,0
20250114,162900,2407186285,3665,3665,3665,3665,0
20250114,162800,2407186285,3665,3665,3665,3665,0
20250114,162700,2407186285,3665,3665,3665,3665,0
20250114,162600,2407186285,3665,3665,3665,3665,0
20250114,162500,2407186285,3665,3665,3665,3665,0
20250114,162400,2407186285,3665,3665,3665,3665,0
20250114,162300,2407186285,3665,3665,3665,3665,0
20250114,162200,2407186285,3665,3665,3665,3665,0
20250114,162100,2407186285,3665,3665,3665,3665,0
20250114,162000,2407186285,3665,3665,3665,3665,0
20250114,161900,2407186285,3665,3665,3665,3665,0
20250114,161800,2407186285,3665,3665,3665,3665,0
20250114,161700,2407186285,3665,3665,3665,3665,0
20250114,161600,2407186285,3665,3665,3665,3665,0
20250114,161500,2407186285,3665,3665,3665,3665,0
20250114,161400,2407186285,3665,3665,3665,3665,0
20250114,161300,2407186285,3665,3665,3665,3665,0
20250114,161200,2407186285,3665,3665,3665,3665,0
20250114,161100,2407186285,3665,3665,3665,3665,4858
20250114,161000,2407186285,3665,3665,3665,3665,0
20250114,160900,2407186285,3665,3665,3665,3665,0
20250114,160800,2407186285,3665,3665,3665,3665,0
20250114,160700,2407186285,3665,3665,3665,3665,0
20250114,160600,2407186285,3665,3665,3665,3665,0
20250114,160500,2407186285,3665,3665,3665,3665,0
20250114,160400,2407186285,3665,3665,3665,3665,0
20250114,160300,2407186285,3665,3665,3665,3665,0
20250114,160200,2407186285,3665,3665,3665,3665,0
20250114,160100,2407186285,3665,3665,3665,3665,0
20250114,160000,2407186285,3665,3665,3665,3665,0
20250114,155900,2407186285,3665,3665,3665,3665,0
20250114,155800,2407186285,3665,3665,3665,3665,0
20250114,155700,2407186285,3665,3665,3665,3665,0
20250114,155600,2407186285,3665,3665,3665,3665,0
20250114,155500,2407186285,3665,3665,3665,3665,0
20250114,155400,2407186285,3665,3665,3665,3665,0
20250114,155300,2407186285,3665,3665,3665,3665,0
20250114,155200,2407186285,3665,3665,3665,3665,0
20250114,155100,2407186285,3665,3665,3665,3665,0
20250114,155000,2407186285,3665,3665,3665,3665,0
20250114,154900,2407186285,3665,3665,3665,3665,0
20250114,154800,2407186285,3665,3665,3665,3665,0
20250114,154700,2407186285,3665,3665,3665,3665,0
20250114,154600,2407186285,3665,3665,3665,3665,0
20250114,154500,2407186285,3665,3665,3665,3665,0
20250114,154400,2407186285,3665,3665,3665,3665,0
20250114,154300,2407186285,3665,3665,3665,3665,0
20250114,154200,2407186285,3665,3665,3665,3665,0
20250114,154100,2407186285,3665,3665,3665,3665,4858
20250114,154000,2407186285,3665,3665,3665,3665,0
20250114,153900,2407186285,3665,3665,3665,3665,0
20250114,153800,2407186285,3665,3665,3665,3665,0
20250114,153700,2407186285,3665,3665,3665,3665,0
20250114,153600,2407186285,3665,3665,3665,3665,0
20250114,153500,2407186285,3665,3665,3665,3665,0
20250114,153400,2407186285,3665,3665,3665,3665,0
20250114,153300,2407186285,3665,3665,3665,3665,0
20250114,153200,2407186285,3665,3665,3665,3665,0
20250114,153100,2407186285,3665,3665,3665,3665,0
20250114,153000,2407186285,3665,3665,3665,3665,4858
20250114,152900,2389381715,3665,3665,3665,3665,0
20250114,152800,2389381715,3665,3665,3665,3665,0
20250114,152700,2389381715,3665,3665,3665,3665,0
20250114,152600,2389381715,3665,3665,3665,3665,0
20250114,152500,2389381715,3665,3665,3665,3665,0
20250114,152400,2389381715,3665,3665,3665,3665,0
20250114,152300,2389381715,3665,3665,3665,3665,0
20250114,152200,2389381715,3665,3665,3665,3665,0
20250114,152100,2389381715,3665,3665,3665,3665,0
20250114,152000,2389381715,3665,3665,3665,3665,0
20250114,151900,2389381715,3665,3665,3665,3635,2397
20250114,151800,2380618190,3665,3665,3665,3630,2314
20250114,151700,2372171745,3665,3655,3665,3655,429
20250114,151600,2370601880,3660,3660,3665,3660,9075
20250114,151500,2337362160,3660,3655,3660,3635,1848
20250114,151400,2330613555,3655,3650,3655,3650,7244
20250114,151300,2304142855,3650,3650,3655,3640,1683
20250114,151200,2298001500,3650,3640,3650,3635,6308
20250114,151100,2274999720,3640,3620,3640,3620,2203
20250114,151000,2266996235,3630,3615,3635,3615,3002
20250114,150900,2256107370,3615,3600,3615,3600,2040
20250114,150800,2248752280,3605,3605,3605,3605,0
20250114,150700,2248752280,3605,3605,3605,3605,1
20250114,150600,2248748675,3605,3605,3605,3605,50
20250114,150500,2248568425,3605,3605,3605,3605,63
20250114,150400,2248341310,3610,3615,3615,3595,2651
20250114,150300,2238797525,3615,3615,3615,3615,343
20250114,150200,2237557580,3615,3615,3615,3615,347
20250114,150100,2236303175,3630,3630,3630,3615,1320
20250114,150000,2231518225,3630,3630,3630,3625,609
20250114,145900,2229307770,3630,3635,3635,3630,198
20250114,145800,2228588780,3630,3635,3635,3630,135
20250114,145700,2228098295,3635,3635,3635,3635,16
20250114,145600,2228040135,3640,3640,3640,3640,0
20250114,145500,2228040135,3640,3625,3640,3615,289
20250114,145400,2226994045,3625,3635,3635,3625,29
20250114,145300,2226888640,3640,3640,3640,3640,0
20250114,145200,2226888640,3640,3640,3640,3640,0
20250114,145100,2226888640,3640,3640,3640,3640,1
20250114,145000,2226885000,3640,3635,3640,3635,61
20250114,144900,2226663225,3635,3635,3635,3635,0
20250114,144800,2226663225,3635,3625,3635,3625,1008
20250114,144700,2223000655,3630,3630,3630,3630,303
20250114,144600,2221900765,3630,3630,3635,3630,77
20250114,144500,2221620950,3635,3620,3635,3615,412
20250114,144400,2220126870,3640,3640,3640,3640,0
20250114,144300,2220126870,3640,3640,3640,3640,0
20250114,144200,2220126870,3640,3640,3640,3640,0
20250114,144100,2220126870,3640,3625,3645,3625,1078
20250114,144000,2216202270,3635,3615,3635,3615,500
20250114,143900,2214394730,3615,3615,3615,3615,0
20250114,143800,2214394730,3615,3615,3615,3615,0
20250114,143700,2214394730,3615,3615,3615,3615,0
20250114,143600,2214394730,3615,3615,3615,3615,0
20250114,143500,2214394730,3615,3615,3615,3615,0
20250114,143400,2214394730,3615,3600,3615,3600,1703
20250114,143300,2208245495,3600,3605,3605,3600,307
20250114,143200,2207140245,3600,3600,3600,3600,0
20250114,143100,2207140245,3600,3600,3600,3600,0
20250114,143000,2207140245,3600,3600,3600,3600,0
20250114,142900,2207140245,3600,3630,3630,3600,3086
20250114,142800,2196008750,3630,3625,3630,3625,7
20250114,142700,2195983370,3625,3625,3625,3625,5
20250114,142600,2195965245,3625,3610,3625,3605,1065
20250114,142500,2192110855,3615,3615,3615,3615,205
20250114,142400,2191369780,3615,3615,3615,3615,23
20250114,142300,2191286635,3615,3615,3620,3615,202
20250114,142200,2190556400,3615,3610,3615,3610,292
20250114,142100,2189501870,3610,3625,3625,3610,606
20250114,142000,2187309975,3630,3625,3630,3625,213
20250114,141900,2186537385,3645,3645,3645,3645,0
20250114,141800,2186537385,3645,3605,3645,3605,1001
20250114,141700,2182890295,3640,3635,3640,3635,100
20250114,141600,2182526490,3640,3620,3640,3620,100
20250114,141500,2182163255,3600,3595,3635,3595,630
20250114,141400,2179893775,3645,3610,3645,3610,1000
20250114,141300,2176257960,3610,3610,3610,3610,100
20250114,141200,2175896960,3610,3595,3610,3595,1274
20250114,141100,2171298585,3585,3585,3585,3585,552
20250114,141000,2169319665,3585,3585,3585,3585,3
20250114,140900,2169308910,3585,3590,3605,3585,205
20250114,140800,2168570530,3610,3575,3610,3575,500
20250114,140700,2166775050,3575,3575,3575,3575,391
20250114,140600,2165377225,3575,3580,3585,3575,48
20250114,140500,2165205405,3590,3590,3590,3590,1
20250114,140400,2165201815,3610,3610,3610,3610,0
20250114,140300,2165201815,3610,3610,3610,3610,0
20250114,140200,2165201815,3610,3610,3610,3610,0
20250114,140100,2165201815,3610,3595,3610,3595,1100
20250114,140000,2161238625,3600,3565,3600,3565,1000
20250114,135900,2157648515,3565,3555,3565,3555,1167
20250114,135800,2153497770,3565,3555,3565,3555,219
20250114,135700,2152719005,3555,3565,3565,3555,3
20250114,135600,2152708320,3565,3565,3565,3565,444
20250114,135500,2151125460,3555,3565,3565,3555,4011
20250114,135400,2136865670,3565,3565,3565,3565,0
20250114,135300,2136865670,3565,3565,3565,3565,55
20250114,135200,2136669595,3555,3575,3575,3555,500
20250114,135100,2134890630,3575,3575,3575,3575,1
20250114,135000,2134887055,3580,3580,3580,3580,0
20250114,134900,2134887055,3580,3580,3580,3580,1
20250114,134800,2134883475,3580,3580,3580,3580,0
20250114,134700,2134883475,3580,3580,3580,3580,0
20250114,134600,2134883475,3580,3580,3580,3580,0
20250114,134500,2134883475,3580,3580,3580,3580,0
20250114,134400,2134883475,3580,3580,3580,3580,0
20250114,134300,2134883475,3580,3570,3580,3570,94
20250114,134200,2134547885,3550,3550,3550,3550,0
20250114,134100,2134547885,3550,3575,3575,3550,2500
20250114,134000,2125649725,3585,3580,3585,3580,145
20250114,133900,2125130155,3580,3580,3580,3580,44
20250114,133800,2124972635,3580,3580,3580,3580,0
20250114,133700,2124972635,3580,3580,3580,3580,0
20250114,133600,2124972635,3580,3580,3580,3580,92
20250114,133500,2124643275,3585,3580,3585,3580,606
20250114,133400,2122473790,3580,3580,3580,3580,600
20250114,133300,2120325790,3580,3580,3580,3580,0
20250114,133200,2120325790,3580,3580,3580,3580,1
20250114,133100,2120322210,3580,3570,3580,3570,23
20250114,133000,2120239980,3570,3570,3570,3570,1
20250114,132900,2120236410,3565,3565,3565,3565,146
20250114,132800,2119715920,3555,3555,3555,3555,835
20250114,132700,2116747495,3555,3560,3560,3555,1366
20250114,132600,2111891355,3560,3570,3570,3560,937
20250114,132500,2108551275,3565,3565,3565,3565,0
20250114,132400,2108551275,3565,3565,3565,3565,200
20250114,132300,2107838275,3565,3575,3575,3565,361
20250114,132200,2106551295,3565,3565,3565,3565,0
20250114,132100,2106551295,3565,3570,3570,3565,356
20250114,132000,2105282085,3570,3565,3570,3565,331
20250114,131900,2104101215,3565,3575,3575,3565,504
20250114,131800,2102304355,3575,3575,3575,3575,0
20250114,131700,2102304355,3575,3575,3575,3575,1
20250114,131600,2102300780,3565,3570,3570,3565,1247
20250114,131500,2097851145,3575,3575,3575,3575,2
20250114,131400,2097843995,3575,3575,3575,3575,85
20250114,131300,2097540120,3570,3570,3570,3570,0
20250114,131200,2097540120,3570,3570,3570,3570,343
20250114,131100,2096315610,3570,3570,3570,3570,1
20250114,131000,2096312040,3570,3575,3575,3570,500
20250114,130900,2094525180,3585,3585,3585,3585,0
20250114,130800,2094525180,3585,3585,3585,3585,10
20250114,130700,2094489330,3585,3585,3585,3585,4
20250114,130600,2094474990,3585,3575,3585,3575,391
20250114,130500,2093075525,3575,3575,3575,3575,0
20250114,130400,2093075525,3575,3575,3575,3575,208
20250114,130300,2092331925,3575,3575,3575,3575,19
20250114,130200,2092264000,3575,3575,3575,3575,11
20250114,130100,2092224675,3580,3575,3580,3575,261
20250114,130000,2091290565,3575,3580,3580,3575,18
20250114,125900,2091226185,3570,3580,3580,3570,157
20250114,125800,2090664235,3580,3580,3580,3570,16
20250114,125700,2090607065,3570,3580,3585,3570,188
20250114,125600,2089933615,3585,3585,3585,3585,254
20250114,125500,2089023025,3585,3585,3585,3585,5
20250114,125400,2089005100,3585,3585,3585,3585,9
20250114,125300,2088972835,3595,3595,3595,3595,0
20250114,125200,2088972835,3595,3595,3595,3595,100
20250114,125100,2088613335,3600,3600,3600,3600,0
20250114,125000,2088613335,3600,3600,3600,3600,0
20250114,124900,2088613335,3600,3600,3600,3600,0
20250114,124800,2088613335,3600,3600,3600,3600,2
20250114,124700,2088606135,3600,3600,3600,3600,1
20250114,124600,2088602535,3610,3610,3610,3610,0
20250114,124500,2088602535,3610,3580,3610,3575,1399
20250114,124400,2083561195,3580,3560,3580,3560,350
20250114,124300,2082309195,3585,3580,3585,3580,1021
20250114,124200,2078651515,3560,3545,3560,3530,1489
20250114,124100,2073385225,3535,3535,3535,3535,189
20250114,124000,2072717110,3535,3560,3560,3535,1671
20250114,123900,2066778095,3560,3565,3565,3560,225
20250114,123800,2065976190,3560,3565,3565,3560,259
20250114,123700,2065053120,3575,3570,3575,3570,94
20250114,123600,2064717080,3570,3570,3570,3570,0
20250114,123500,2064717080,3570,3575,3580,3570,111
20250114,123400,2064319805,3580,3585,3585,3580,2
20250114,123300,2064312640,3565,3565,3565,3565,214
20250114,123200,2063549730,3565,3580,3580,3565,902
20250114,123100,2060329575,3575,3570,3575,3570,326
20250114,123000,2059164195,3570,3570,3570,3570,205
20250114,122900,2058432345,3570,3570,3570,3570,0
20250114,122800,2058432345,3570,3570,3570,3570,11
20250114,122700,2058393075,3570,3570,3570,3570,493
20250114,122600,2056633065,3570,3570,3570,3570,201
20250114,122500,2055915495,3570,3570,3570,3570,362
20250114,122400,2054623155,3565,3565,3565,3565,0
20250114,122300,2054623155,3565,3565,3580,3565,696
20250114,122200,2052140715,3560,3545,3560,3530,1406
20250114,122100,2047151560,3530,3540,3545,3530,5373
20250114,122000,2028184255,3545,3560,3560,3545,558
20250114,121900,2026198435,3560,3560,3560,3560,29
20250114,121800,2026095195,3530,3545,3565,3530,16177
20250114,121700,1968907440,3540,3555,3570,3540,4236
20250114,121600,1953894010,3550,3585,3585,3550,3510
20250114,121500,1941385685,3585,3590,3590,3585,22
20250114,121400,1941306765,3590,3590,3590,3585,111
20250114,121300,1940908290,3595,3595,3595,3595,52
20250114,121200,1940721350,3595,3580,3595,3580,258
20250114,121100,1939797695,3575,3595,3595,3575,3355
20250114,121000,1927784710,3590,3590,3590,3590,130
20250114,120900,1927318010,3590,3590,3590,3590,320
20250114,120800,1926169210,3590,3590,3590,3590,72
20250114,120700,1925910730,3585,3590,3590,3585,2639
20250114,120600,1916443755,3595,3595,3595,3595,3
20250114,120500,1916432970,3590,3590,3590,3590,0
20250114,120400,1916432970,3590,3590,3590,3590,147
20250114,120300,1915905240,3585,3600,3605,3585,6689
20250114,120200,1891826545,3600,3600,3600,3600,1718
20250114,120100,1885641745,3605,3605,3605,3605,34
20250114,120000,1885519175,3600,3605,3605,3600,133
20250114,115900,1885040245,3605,3610,3610,3605,15
20250114,115800,1884986115,3605,3605,3605,3605,19
20250114,115700,1884917620,3610,3610,3610,3610,0
20250114,115600,1884917620,3610,3610,3610,3610,0
20250114,115500,1884917620,3610,3605,3610,3600,306
20250114,115400,1883815340,3620,3620,3620,3620,15
20250114,115300,1883761040,3620,3620,3620,3620,0
20250114,115200,1883761040,3620,3620,3620,3620,0
20250114,115100,1883761040,3620,3620,3620,3620,1
20250114,115000,1883757420,3610,3610,3610,3610,0
20250114,114900,1883757420,3610,3630,3630,3610,151
20250114,114800,1883212290,3625,3625,3625,3625,16
20250114,114700,1883154290,3635,3635,3635,3635,242
20250114,114600,1882274620,3645,3645,3645,3645,0
20250114,114500,1882274620,3645,3645,3645,3645,27
20250114,114400,1882176205,3635,3635,3635,3635,14
20250114,114300,1882125315,3635,3635,3635,3635,7
20250114,114200,1882099870,3625,3615,3625,3615,204
20250114,114100,1881361050,3615,3630,3630,3585,946
20250114,114000,1877961155,3630,3620,3630,3620,43
20250114,113900,1877805435,3615,3605,3615,3605,491
20250114,113800,1876033110,3605,3605,3605,3605,0
20250114,113700,1876033110,3605,3605,3605,3605,0
20250114,113600,1876033110,3605,3605,3605,3605,0
20250114,113500,1876033110,3605,3610,3610,3605,1578
20250114,113400,1870344265,3605,3605,3605,3605,1749
20250114,113300,1864039120,3605,3605,3605,3605,0
20250114,113200,1864039120,3605,3605,3605,3605,0
20250114,113100,1864039120,3605,3605,3605,3605,0
20250114,113000,1864039120,3605,3605,3605,3605,111
20250114,112900,1863638965,3605,3605,3605,3605,0
20250114,112800,1863638965,3605,3600,3605,3600,501
20250114,112700,1861834360,3605,3600,3605,3600,13
20250114,112600,1861787500,3590,3580,3590,3580,1001
20250114,112500,1858199050,3580,3575,3580,3550,2237
20250114,112400,1850235530,3575,3575,3575,3555,63
20250114,112300,1850010890,3575,3550,3575,3540,3964
20250114,112200,1835920295,3550,3565,3565,3550,4703
20250114,112100,1819199990,3560,3555,3565,3555,116
20250114,112000,1818787590,3555,3585,3585,3555,15679
20250114,111900,1762770230,3590,3615,3615,3590,6658
20250114,111800,1738841175,3605,3610,3610,3605,1300
20250114,111700,1734149675,3610,3610,3610,3610,200
20250114,111600,1733427675,3625,3630,3630,3625,3
20250114,111500,1733416790,3605,3620,3620,3605,2558
20250114,111400,1724172900,3635,3635,3635,3635,0
20250114,111300,1724172900,3635,3635,3635,3635,1
20250114,111200,1724169265,3630,3630,3630,3630,0
20250114,111100,1724169265,3630,3615,3630,3615,688
20250114,111000,1721676240,3615,3625,3625,3615,2150
20250114,110900,1713894520,3635,3650,3650,3635,3
20250114,110800,1713883585,3655,3655,3655,3655,1
20250114,110700,1713879930,3625,3655,3655,3625,15
20250114,110600,1713825435,3640,3645,3660,3640,908
20250114,110500,1710518405,3680,3640,3680,3635,1417
20250114,110400,1705365420,3620,3640,3640,3620,89
20250114,110300,1705042040,3640,3640,3640,3640,0
20250114,110200,1705042040,3640,3645,3645,3640,55
20250114,110100,1704841835,3625,3625,3625,3625,98
20250114,110000,1704486585,3645,3640,3645,3640,1200
20250114,105900,1700117585,3650,3650,3650,3650,0
20250114,105800,1700117585,3650,3610,3650,3610,11574
20250114,105700,1658224405,3610,3610,3610,3610,387
20250114,105600,1656827335,3590,3590,3590,3590,1006
20250114,105500,1653215795,3610,3610,3610,3610,100
20250114,105400,1652854795,3610,3590,3610,3590,2034
20250114,105300,1645552055,3610,3600,3615,3585,4053
20250114,105200,1631000290,3620,3605,3620,3600,1552
20250114,105100,1625394325,3605,3590,3605,3590,167
20250114,105000,1624794765,3605,3605,3605,3605,138
20250114,104900,1624297275,3605,3600,3605,3590,4260
20250114,104800,1608996985,3595,3595,3595,3595,700
20250114,104700,1606480485,3595,3595,3610,3590,1823
20250114,104600,1599934425,3590,3610,3610,3590,1228
20250114,104500,1595517615,3585,3610,3620,3585,5776
20250114,104400,1574738325,3600,3610,3620,3585,5654
20250114,104300,1554410045,3595,3685,3685,3595,14604
20250114,104200,1501430815,3675,3670,3680,3670,130
20250114,104100,1500953045,3675,3695,3695,3675,3657
20250114,104000,1487500815,3690,3735,3735,3690,4418
20250114,103900,1471126730,3740,3730,3740,3705,364
20250114,103800,1469770195,3730,3705,3745,3700,2091
20250114,103700,1461979680,3705,3675,3705,3675,2056
20250114,103600,1454408295,3675,3670,3675,3630,3123
20250114,103500,1442987470,3660,3690,3690,3635,7098
20250114,103400,1417056090,3690,3700,3715,3655,27310
20250114,103300,1316594750,3705,3730,3730,3655,8699
20250114,103200,1284537155,3740,3860,3860,3700,41797
20250114,103100,1126750575,3865,3775,3985,3775,127422
20250114,103000,633532530,3760,3700,3760,3690,4127
20250114,102900,618076680,3705,3705,3705,3705,4
20250114,102800,618061860,3710,3710,3710,3710,208
20250114,102700,617290180,3725,3715,3735,3715,1869
20250114,102600,610327380,3715,3680,3730,3680,4160
20250114,102500,594914845,3670,3690,3690,3670,1933
20250114,102400,587815000,3705,3705,3705,3705,0
20250114,102300,587815000,3705,3695,3705,3685,220
20250114,102200,587002395,3705,3720,3720,3685,2262
20250114,102100,578640665,3720,3735,3745,3700,2869
20250114,102000,567989825,3725,3760,3760,3725,2995
20250114,101900,556809905,3770,3780,3780,3740,7964
20250114,101800,526936200,3780,3735,3780,3735,1688
20250114,101700,520573150,3740,3780,3780,3740,1505
20250114,101600,514927355,3790,3795,3795,3760,2914
20250114,101500,503907635,3795,3785,3800,3760,13806
20250114,101400,451738910,3785,3765,3785,3745,2526
20250114,101300,442210545,3760,3730,3765,3730,20974
20250114,101200,363634205,3725,3710,3725,3710,1570
20250114,101100,357790810,3705,3710,3710,3705,17
20250114,101000,357727790,3705,3705,3710,3705,4475
20250114,100900,341147765,3705,3705,3705,3705,0
20250114,100800,341147765,3705,3690,3705,3660,4620
20250114,100700,324079805,3685,3675,3685,3675,569
20250114,100600,321984230,3675,3660,3675,3650,2821
20250114,100500,311648735,3660,3660,3660,3660,17
20250114,100400,311586515,3660,3660,3660,3660,1
20250114,100300,311582855,3645,3645,3645,3645,0
20250114,100200,311582855,3645,3645,3660,3645,105
20250114,100100,311200115,3650,3650,3650,3650,200
20250114,100000,310470115,3650,3655,3655,3650,300
20250114,095900,309374985,3660,3660,3660,3660,145
20250114,095800,308844285,3675,3675,3675,3655,152
20250114,095700,308288685,3655,3655,3655,3655,117
20250114,095600,307861050,3655,3675,3675,3655,3567
20250114,095500,294821260,3675,3680,3680,3670,565
20250114,095400,292745810,3680,3680,3680,3680,1001
20250114,095300,289062130,3680,3690,3690,3680,353
20250114,095200,287762830,3690,3690,3690,3690,30
20250114,095100,287652130,3690,3690,3690,3690,6
20250114,095000,287629990,3680,3695,3695,3680,366
20250114,094900,286283095,3675,3700,3700,3670,520
20250114,094800,284373445,3670,3690,3705,3660,7257
20250114,094700,257636360,3690,3685,3700,3685,4231
20250114,094600,242009485,3680,3675,3680,3675,2671
20250114,094500,232180630,3675,3675,3675,3675,10
20250114,094400,232143880,3675,3675,3675,3675,1239
20250114,094300,227590555,3675,3680,3680,3675,202
20250114,094200,226847590,3680,3680,3680,3680,267
20250114,094100,225865030,3680,3675,3680,3675,304
20250114,094000,224747710,3675,3680,3680,3675,122
20250114,093900,224299355,3680,3670,3680,3670,45
20250114,093800,224133765,3665,3675,3680,3665,335
20250114,093700,222904685,3680,3680,3680,3680,6
20250114,093600,222882605,3680,3680,3680,3680,280
20250114,093500,221852205,3680,3685,3685,3680,309
20250114,093400,220715030,3685,3685,3685,3685,10
20250114,093300,220678180,3680,3680,3680,3680,0
20250114,093200,220678180,3680,3680,3680,3680,2
20250114,093100,220670820,3680,3675,3680,3675,6
20250114,093000,220648765,3665,3680,3680,3660,510
20250114,092900,218781225,3675,3690,3690,3675,2624
20250114,092800,209124500,3685,3690,3690,3685,37
20250114,092700,208987995,3690,3690,3690,3690,369
20250114,092600,207626385,3690,3690,3695,3690,105
20250114,092500,207238930,3690,3685,3695,3685,223
20250114,092400,206416530,3680,3680,3690,3680,164
20250114,092300,205812125,3675,3675,3675,3675,10
20250114,092200,205775375,3695,3685,3695,3685,333
20250114,092100,204548260,3650,3685,3685,3650,666
20250114,092000,202102955,3690,3695,3700,3690,475
20250114,091900,200349910,3695,3675,3695,3675,1606
20250114,091800,194428285,3675,3675,3675,3675,100
20250114,091700,194060785,3675,3665,3675,3665,134
20250114,091600,193568675,3690,3690,3690,3650,1587
20250114,091500,187733570,3685,3680,3690,3680,808
20250114,091400,184757725,3690,3690,3695,3680,874
20250114,091300,181536495,3670,3670,3690,3660,2910
20250114,091200,170875220,3675,3650,3675,3650,414
20250114,091100,169354070,3665,3645,3665,3645,3364
20250114,091000,157092070,3645,3660,3665,3640,8666
20250114,090900,125456725,3655,3675,3675,3655,93
20250114,090800,125115640,3675,3660,3680,3650,3681
20250114,090700,111665195,3660,3700,3700,3660,949
20250114,090600,108180210,3700,3680,3700,3670,1753
20250114,090500,101736310,3675,3735,3735,3675,3575
20250114,090400,88447330,3735,3695,3760,3650,9619
20250114,090300,52639515,3660,3695,3695,3660,8005
20250114,090200,23297130,3695,3700,3700,3695,569
20250114,090100,21191880,3700,3660,3700,3660,1862
20250114,090000,14310720,3590,3655,3660,3590,3957
Reference in New Issue Copy Permalink