ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/316140/min/candle-20250117.csv

736 lines
40 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
20250117,211300,17592322330,15500,15500,15500,15500,128876
20250117,211200,17592322330,15500,15500,15500,15500,0
20250117,211100,17592322330,15500,15500,15500,15500,0
20250117,211000,17592322330,15500,15500,15500,15500,0
20250117,210900,17592322330,15500,15500,15500,15500,0
20250117,210800,17592322330,15500,15500,15500,15500,0
20250117,210700,17592322330,15500,15500,15500,15500,0
20250117,210600,17592322330,15500,15500,15500,15500,0
20250117,210500,17592322330,15500,15500,15500,15500,0
20250117,210400,17592322330,15500,15500,15500,15500,0
20250117,210300,17592322330,15500,15500,15500,15500,0
20250117,210200,17592322330,15500,15500,15500,15500,0
20250117,210100,17592322330,15500,15500,15500,15500,0
20250117,210000,17592322330,15500,15500,15500,15500,0
20250117,205900,17592322330,15500,15500,15500,15500,0
20250117,205800,17592322330,15500,15500,15500,15500,0
20250117,205700,17592322330,15500,15500,15500,15500,0
20250117,205600,17592322330,15500,15500,15500,15500,0
20250117,205500,17592322330,15500,15500,15500,15500,0
20250117,205400,17592322330,15500,15500,15500,15500,0
20250117,205300,17592322330,15500,15500,15500,15500,0
20250117,205200,17592322330,15500,15500,15500,15500,0
20250117,205100,17592322330,15500,15500,15500,15500,0
20250117,205000,17592322330,15500,15500,15500,15500,0
20250117,204900,17592322330,15500,15500,15500,15500,0
20250117,204800,17592322330,15500,15500,15500,15500,0
20250117,204700,17592322330,15500,15500,15500,15500,0
20250117,204600,17592322330,15500,15500,15500,15500,0
20250117,204500,17592322330,15500,15500,15500,15500,0
20250117,204400,17592322330,15500,15500,15500,15500,0
20250117,204300,17592322330,15500,15500,15500,15500,128876
20250117,204200,17592322330,15500,15500,15500,15500,0
20250117,204100,17592322330,15500,15500,15500,15500,0
20250117,204000,17592322330,15500,15500,15500,15500,0
20250117,203900,17592322330,15500,15500,15500,15500,0
20250117,203800,17592322330,15500,15500,15500,15500,0
20250117,203700,17592322330,15500,15500,15500,15500,0
20250117,203600,17592322330,15500,15500,15500,15500,0
20250117,203500,17592322330,15500,15500,15500,15500,0
20250117,203400,17592322330,15500,15500,15500,15500,0
20250117,203300,17592322330,15500,15500,15500,15500,0
20250117,203200,17592322330,15500,15500,15500,15500,0
20250117,203100,17592322330,15500,15500,15500,15500,0
20250117,203000,17592322330,15500,15500,15500,15500,0
20250117,202900,17592322330,15500,15500,15500,15500,0
20250117,202800,17592322330,15500,15500,15500,15500,0
20250117,202700,17592322330,15500,15500,15500,15500,0
20250117,202600,17592322330,15500,15500,15500,15500,0
20250117,202500,17592322330,15500,15500,15500,15500,0
20250117,202400,17592322330,15500,15500,15500,15500,0
20250117,202300,17592322330,15500,15500,15500,15500,0
20250117,202200,17592322330,15500,15500,15500,15500,0
20250117,202100,17592322330,15500,15500,15500,15500,0
20250117,202000,17592322330,15500,15500,15500,15500,0
20250117,201900,17592322330,15500,15500,15500,15500,0
20250117,201800,17592322330,15500,15500,15500,15500,0
20250117,201700,17592322330,15500,15500,15500,15500,0
20250117,201600,17592322330,15500,15500,15500,15500,0
20250117,201500,17592322330,15500,15500,15500,15500,0
20250117,201400,17592322330,15500,15500,15500,15500,0
20250117,201300,17592322330,15500,15500,15500,15500,128876
20250117,201200,17592322330,15500,15500,15500,15500,0
20250117,201100,17592322330,15500,15500,15500,15500,0
20250117,201000,17592322330,15500,15500,15500,15500,0
20250117,200900,17592322330,15500,15500,15500,15500,0
20250117,200800,17592322330,15500,15500,15500,15500,0
20250117,200700,17592322330,15500,15500,15500,15500,0
20250117,200600,17592322330,15500,15500,15500,15500,0
20250117,200500,17592322330,15500,15500,15500,15500,0
20250117,200400,17592322330,15500,15500,15500,15500,0
20250117,200300,17592322330,15500,15500,15500,15500,0
20250117,200200,17592322330,15500,15500,15500,15500,0
20250117,200100,17592322330,15500,15500,15500,15500,0
20250117,200000,17592322330,15500,15500,15500,15500,0
20250117,195900,17592322330,15500,15500,15500,15500,0
20250117,195800,17592322330,15500,15500,15500,15500,0
20250117,195700,17592322330,15500,15500,15500,15500,0
20250117,195600,17592322330,15500,15500,15500,15500,0
20250117,195500,17592322330,15500,15500,15500,15500,0
20250117,195400,17592322330,15500,15500,15500,15500,0
20250117,195300,17592322330,15500,15500,15500,15500,0
20250117,195200,17592322330,15500,15500,15500,15500,0
20250117,195100,17592322330,15500,15500,15500,15500,0
20250117,195000,17592322330,15500,15500,15500,15500,0
20250117,194900,17592322330,15500,15500,15500,15500,0
20250117,194800,17592322330,15500,15500,15500,15500,0
20250117,194700,17592322330,15500,15500,15500,15500,0
20250117,194600,17592322330,15500,15500,15500,15500,0
20250117,194500,17592322330,15500,15500,15500,15500,0
20250117,194400,17592322330,15500,15500,15500,15500,0
20250117,194300,17592322330,15500,15500,15500,15500,128876
20250117,194200,17592322330,15500,15500,15500,15500,0
20250117,194100,17592322330,15500,15500,15500,15500,0
20250117,194000,17592322330,15500,15500,15500,15500,0
20250117,193900,17592322330,15500,15500,15500,15500,0
20250117,193800,17592322330,15500,15500,15500,15500,0
20250117,193700,17592322330,15500,15500,15500,15500,0
20250117,193600,17592322330,15500,15500,15500,15500,0
20250117,193500,17592322330,15500,15500,15500,15500,0
20250117,193400,17592322330,15500,15500,15500,15500,0
20250117,193300,17592322330,15500,15500,15500,15500,0
20250117,193200,17592322330,15500,15500,15500,15500,0
20250117,193100,17592322330,15500,15500,15500,15500,0
20250117,193000,17592322330,15500,15500,15500,15500,0
20250117,192900,17592322330,15500,15500,15500,15500,0
20250117,192800,17592322330,15500,15500,15500,15500,0
20250117,192700,17592322330,15500,15500,15500,15500,0
20250117,192600,17592322330,15500,15500,15500,15500,0
20250117,192500,17592322330,15500,15500,15500,15500,0
20250117,192400,17592322330,15500,15500,15500,15500,0
20250117,192300,17592322330,15500,15500,15500,15500,0
20250117,192200,17592322330,15500,15500,15500,15500,0
20250117,192100,17592322330,15500,15500,15500,15500,0
20250117,192000,17592322330,15500,15500,15500,15500,0
20250117,191900,17592322330,15500,15500,15500,15500,0
20250117,191800,17592322330,15500,15500,15500,15500,0
20250117,191700,17592322330,15500,15500,15500,15500,0
20250117,191600,17592322330,15500,15500,15500,15500,0
20250117,191500,17592322330,15500,15500,15500,15500,0
20250117,191400,17592322330,15500,15500,15500,15500,0
20250117,191300,17592322330,15500,15500,15500,15500,128876
20250117,191200,17592322330,15500,15500,15500,15500,0
20250117,191100,17592322330,15500,15500,15500,15500,0
20250117,191000,17592322330,15500,15500,15500,15500,0
20250117,190900,17592322330,15500,15500,15500,15500,0
20250117,190800,17592322330,15500,15500,15500,15500,0
20250117,190700,17592322330,15500,15500,15500,15500,0
20250117,190600,17592322330,15500,15500,15500,15500,0
20250117,190500,17592322330,15500,15500,15500,15500,0
20250117,190400,17592322330,15500,15500,15500,15500,0
20250117,190300,17592322330,15500,15500,15500,15500,0
20250117,190200,17592322330,15500,15500,15500,15500,0
20250117,190100,17592322330,15500,15500,15500,15500,0
20250117,190000,17592322330,15500,15500,15500,15500,0
20250117,185900,17592322330,15500,15500,15500,15500,0
20250117,185800,17592322330,15500,15500,15500,15500,0
20250117,185700,17592322330,15500,15500,15500,15500,0
20250117,185600,17592322330,15500,15500,15500,15500,0
20250117,185500,17592322330,15500,15500,15500,15500,0
20250117,185400,17592322330,15500,15500,15500,15500,0
20250117,185300,17592322330,15500,15500,15500,15500,0
20250117,185200,17592322330,15500,15500,15500,15500,0
20250117,185100,17592322330,15500,15500,15500,15500,0
20250117,185000,17592322330,15500,15500,15500,15500,0
20250117,184900,17592322330,15500,15500,15500,15500,0
20250117,184800,17592322330,15500,15500,15500,15500,0
20250117,184700,17592322330,15500,15500,15500,15500,0
20250117,184600,17592322330,15500,15500,15500,15500,0
20250117,184500,17592322330,15500,15500,15500,15500,0
20250117,184400,17592322330,15500,15500,15500,15500,0
20250117,184300,17592322330,15500,15500,15500,15500,128876
20250117,184200,17592322330,15500,15500,15500,15500,0
20250117,184100,17592322330,15500,15500,15500,15500,0
20250117,184000,17592322330,15500,15500,15500,15500,0
20250117,183900,17592322330,15500,15500,15500,15500,0
20250117,183800,17592322330,15500,15500,15500,15500,0
20250117,183700,17592322330,15500,15500,15500,15500,0
20250117,183600,17592322330,15500,15500,15500,15500,0
20250117,183500,17592322330,15500,15500,15500,15500,0
20250117,183400,17592322330,15500,15500,15500,15500,0
20250117,183300,17592322330,15500,15500,15500,15500,0
20250117,183200,17592322330,15500,15500,15500,15500,0
20250117,183100,17592322330,15500,15500,15500,15500,0
20250117,183000,17592322330,15500,15500,15500,15500,0
20250117,182900,17592322330,15500,15500,15500,15500,0
20250117,182800,17592322330,15500,15500,15500,15500,0
20250117,182700,17592322330,15500,15500,15500,15500,0
20250117,182600,17592322330,15500,15500,15500,15500,0
20250117,182500,17592322330,15500,15500,15500,15500,0
20250117,182400,17592322330,15500,15500,15500,15500,0
20250117,182300,17592322330,15500,15500,15500,15500,0
20250117,182200,17592322330,15500,15500,15500,15500,0
20250117,182100,17592322330,15500,15500,15500,15500,0
20250117,182000,17592322330,15500,15500,15500,15500,0
20250117,181900,17592322330,15500,15500,15500,15500,0
20250117,181800,17592322330,15500,15500,15500,15500,0
20250117,181700,17592322330,15500,15500,15500,15500,0
20250117,181600,17592322330,15500,15500,15500,15500,0
20250117,181500,17592322330,15500,15500,15500,15500,0
20250117,181400,17592322330,15500,15500,15500,15500,0
20250117,181300,17592322330,15500,15500,15500,15500,128876
20250117,181200,17592322330,15500,15500,15500,15500,0
20250117,181100,17592322330,15500,15500,15500,15500,0
20250117,181000,17592322330,15500,15500,15500,15500,0
20250117,180900,17592322330,15500,15500,15500,15500,0
20250117,180800,17592322330,15500,15500,15500,15500,0
20250117,180700,17592322330,15500,15500,15500,15500,0
20250117,180600,17592322330,15500,15500,15500,15500,0
20250117,180500,17592322330,15500,15500,15500,15500,0
20250117,180400,17592322330,15500,15500,15500,15500,0
20250117,180300,17592322330,15500,15500,15500,15500,0
20250117,180200,17592322330,15500,15500,15500,15500,0
20250117,180100,17592322330,15500,15500,15500,15500,0
20250117,180000,17592322330,15500,15500,15500,15500,0
20250117,175900,17592322330,15500,15500,15500,15500,0
20250117,175800,17592322330,15500,15500,15500,15500,0
20250117,175700,17592322330,15500,15500,15500,15500,0
20250117,175600,17592322330,15500,15500,15500,15500,0
20250117,175500,17592322330,15500,15500,15500,15500,0
20250117,175400,17592322330,15500,15500,15500,15500,0
20250117,175300,17592322330,15500,15500,15500,15500,0
20250117,175200,17592322330,15500,15500,15500,15500,0
20250117,175100,17592322330,15500,15500,15500,15500,0
20250117,175000,17592322330,15500,15500,15500,15500,0
20250117,174900,17592322330,15500,15500,15500,15500,0
20250117,174800,17592322330,15500,15500,15500,15500,0
20250117,174700,17592322330,15500,15500,15500,15500,0
20250117,174600,17592322330,15500,15500,15500,15500,0
20250117,174500,17592322330,15500,15500,15500,15500,0
20250117,174400,17592322330,15500,15500,15500,15500,0
20250117,174300,17592322330,15500,15500,15500,15500,128876
20250117,174200,17592322330,15500,15500,15500,15500,0
20250117,174100,17592322330,15500,15500,15500,15500,0
20250117,174000,17592322330,15500,15500,15500,15500,0
20250117,173900,17592322330,15500,15500,15500,15500,0
20250117,173800,17592322330,15500,15500,15500,15500,0
20250117,173700,17592322330,15500,15500,15500,15500,0
20250117,173600,17592322330,15500,15500,15500,15500,0
20250117,173500,17592322330,15500,15500,15500,15500,0
20250117,173400,17592322330,15500,15500,15500,15500,0
20250117,173300,17592322330,15500,15500,15500,15500,0
20250117,173200,17592322330,15500,15500,15500,15500,0
20250117,173100,17592322330,15500,15500,15500,15500,0
20250117,173000,17592322330,15500,15500,15500,15500,0
20250117,172900,17592322330,15500,15500,15500,15500,0
20250117,172800,17592322330,15500,15500,15500,15500,0
20250117,172700,17592322330,15500,15500,15500,15500,0
20250117,172600,17592322330,15500,15500,15500,15500,0
20250117,172500,17592322330,15500,15500,15500,15500,0
20250117,172400,17592322330,15500,15500,15500,15500,0
20250117,172300,17592322330,15500,15500,15500,15500,0
20250117,172200,17592322330,15500,15500,15500,15500,0
20250117,172100,17592322330,15500,15500,15500,15500,0
20250117,172000,17592322330,15500,15500,15500,15500,0
20250117,171900,17592322330,15500,15500,15500,15500,0
20250117,171800,17592322330,15500,15500,15500,15500,0
20250117,171700,17592322330,15500,15500,15500,15500,0
20250117,171600,17592322330,15500,15500,15500,15500,0
20250117,171500,17592322330,15500,15500,15500,15500,0
20250117,171400,17592322330,15500,15500,15500,15500,0
20250117,171300,17592322330,15500,15500,15500,15500,128876
20250117,171200,17592322330,15500,15500,15500,15500,0
20250117,171100,17592322330,15500,15500,15500,15500,0
20250117,171000,17592322330,15500,15500,15500,15500,0
20250117,170900,17592322330,15500,15500,15500,15500,0
20250117,170800,17592322330,15500,15500,15500,15500,0
20250117,170700,17592322330,15500,15500,15500,15500,0
20250117,170600,17592322330,15500,15500,15500,15500,0
20250117,170500,17592322330,15500,15500,15500,15500,0
20250117,170400,17592322330,15500,15500,15500,15500,0
20250117,170300,17592322330,15500,15500,15500,15500,0
20250117,170200,17592322330,15500,15500,15500,15500,0
20250117,170100,17592322330,15500,15500,15500,15500,0
20250117,170000,17592322330,15500,15500,15500,15500,0
20250117,165900,17592322330,15500,15500,15500,15500,0
20250117,165800,17592322330,15500,15500,15500,15500,0
20250117,165700,17592322330,15500,15500,15500,15500,0
20250117,165600,17592322330,15500,15500,15500,15500,0
20250117,165500,17592322330,15500,15500,15500,15500,0
20250117,165400,17592322330,15500,15500,15500,15500,0
20250117,165300,17592322330,15500,15500,15500,15500,0
20250117,165200,17592322330,15500,15500,15500,15500,0
20250117,165100,17592322330,15500,15500,15500,15500,0
20250117,165000,17592322330,15500,15500,15500,15500,0
20250117,164900,17592322330,15500,15500,15500,15500,0
20250117,164800,17592322330,15500,15500,15500,15500,0
20250117,164700,17592322330,15500,15500,15500,15500,0
20250117,164600,17592322330,15500,15500,15500,15500,0
20250117,164500,17592322330,15500,15500,15500,15500,0
20250117,164400,17592322330,15500,15500,15500,15500,0
20250117,164300,17592322330,15500,15500,15500,15500,128876
20250117,164200,17592322330,15500,15500,15500,15500,0
20250117,164100,17592322330,15500,15500,15500,15500,0
20250117,164000,17592322330,15500,15500,15500,15500,0
20250117,163900,17592322330,15500,15500,15500,15500,0
20250117,163800,17592322330,15500,15500,15500,15500,0
20250117,163700,17592322330,15500,15500,15500,15500,0
20250117,163600,17592322330,15500,15500,15500,15500,0
20250117,163500,17592322330,15500,15500,15500,15500,0
20250117,163400,17592322330,15500,15500,15500,15500,0
20250117,163300,17592322330,15500,15500,15500,15500,0
20250117,163200,17592322330,15500,15500,15500,15500,0
20250117,163100,17592322330,15500,15500,15500,15500,0
20250117,163000,17592322330,15500,15500,15500,15500,0
20250117,162900,17592322330,15500,15500,15500,15500,0
20250117,162800,17592322330,15500,15500,15500,15500,0
20250117,162700,17592322330,15500,15500,15500,15500,0
20250117,162600,17592322330,15500,15500,15500,15500,0
20250117,162500,17592322330,15500,15500,15500,15500,0
20250117,162400,17592322330,15500,15500,15500,15500,0
20250117,162300,17592322330,15500,15500,15500,15500,0
20250117,162200,17592322330,15500,15500,15500,15500,0
20250117,162100,17592322330,15500,15500,15500,15500,0
20250117,162000,17592322330,15500,15500,15500,15500,0
20250117,161900,17592322330,15500,15500,15500,15500,0
20250117,161800,17592322330,15500,15500,15500,15500,0
20250117,161700,17592322330,15500,15500,15500,15500,0
20250117,161600,17592322330,15500,15500,15500,15500,0
20250117,161500,17592322330,15500,15500,15500,15500,0
20250117,161400,17592322330,15500,15500,15500,15500,0
20250117,161300,17592322330,15500,15500,15500,15500,128876
20250117,161200,17592322330,15500,15500,15500,15500,0
20250117,161100,17592322330,15500,15500,15500,15500,0
20250117,161000,17592322330,15500,15500,15500,15500,0
20250117,160900,17592322330,15500,15500,15500,15500,0
20250117,160800,17592322330,15500,15500,15500,15500,0
20250117,160700,17592322330,15500,15500,15500,15500,0
20250117,160600,17592322330,15500,15500,15500,15500,0
20250117,160500,17592322330,15500,15500,15500,15500,0
20250117,160400,17592322330,15500,15500,15500,15500,0
20250117,160300,17592322330,15500,15500,15500,15500,0
20250117,160200,17592322330,15500,15500,15500,15500,0
20250117,160100,17592322330,15500,15500,15500,15500,0
20250117,160000,17592322330,15500,15500,15500,15500,0
20250117,155900,17592322330,15500,15500,15500,15500,0
20250117,155800,17592322330,15500,15500,15500,15500,0
20250117,155700,17592322330,15500,15500,15500,15500,0
20250117,155600,17592322330,15500,15500,15500,15500,0
20250117,155500,17592322330,15500,15500,15500,15500,0
20250117,155400,17592322330,15500,15500,15500,15500,0
20250117,155300,17592322330,15500,15500,15500,15500,0
20250117,155200,17592322330,15500,15500,15500,15500,0
20250117,155100,17592322330,15500,15500,15500,15500,0
20250117,155000,17592322330,15500,15500,15500,15500,0
20250117,154900,17592322330,15500,15500,15500,15500,0
20250117,154800,17592322330,15500,15500,15500,15500,0
20250117,154700,17592322330,15500,15500,15500,15500,0
20250117,154600,17592322330,15500,15500,15500,15500,0
20250117,154500,17592322330,15500,15500,15500,15500,0
20250117,154400,17592322330,15500,15500,15500,15500,0
20250117,154300,17592322330,15500,15500,15500,15500,128876
20250117,154200,17592322330,15500,15500,15500,15500,0
20250117,154100,17592322330,15500,15500,15500,15500,0
20250117,154000,17592322330,15500,15500,15500,15500,0
20250117,153900,17592322330,15500,15500,15500,15500,0
20250117,153800,17592322330,15500,15500,15500,15500,0
20250117,153700,17592322330,15500,15500,15500,15500,0
20250117,153600,17592322330,15500,15500,15500,15500,0
20250117,153500,17592322330,15500,15500,15500,15500,0
20250117,153400,17592322330,15500,15500,15500,15500,0
20250117,153300,17592322330,15500,15500,15500,15500,0
20250117,153200,17592322330,15500,15500,15500,15500,0
20250117,153100,17592322330,15500,15500,15500,15500,0
20250117,153000,17592322330,15500,15500,15500,15500,128876
20250117,152900,15594744330,15510,15510,15510,15510,0
20250117,152800,15594744330,15510,15510,15510,15510,0
20250117,152700,15594744330,15510,15510,15510,15510,0
20250117,152600,15594744330,15510,15510,15510,15510,0
20250117,152500,15594744330,15510,15510,15510,15510,0
20250117,152400,15594744330,15510,15510,15510,15510,0
20250117,152300,15594744330,15510,15510,15510,15510,0
20250117,152200,15594744330,15510,15510,15510,15510,0
20250117,152100,15594744330,15510,15510,15510,15510,0
20250117,152000,15594744330,15510,15510,15510,15510,0
20250117,151900,15594744330,15510,15510,15520,15510,6045
20250117,151800,15500957240,15500,15500,15510,15500,2592
20250117,151700,15460773220,15500,15500,15510,15490,2437
20250117,151600,15422996440,15500,15490,15500,15490,3656
20250117,151500,15366330110,15490,15490,15500,15490,2789
20250117,151400,15323115310,15490,15490,15500,15490,928
20250117,151300,15308737440,15490,15490,15500,15490,3538
20250117,151200,15253901800,15490,15500,15500,15490,500
20250117,151100,15246156110,15500,15490,15510,15490,3328
20250117,151000,15194574640,15490,15490,15510,15490,670
20250117,150900,15184190650,15510,15490,15510,15490,2925
20250117,150800,15138853550,15490,15490,15500,15490,310
20250117,150700,15134051010,15490,15500,15500,15490,2122
20250117,150600,15101160280,15500,15500,15500,15490,3844
20250117,150500,15041585940,15500,15500,15510,15500,300
20250117,150400,15036935330,15500,15500,15510,15500,5298
20250117,150300,14954814800,15500,15500,15510,15500,936
20250117,150200,14940303200,15500,15500,15510,15500,925
20250117,150100,14925963340,15500,15500,15510,15500,1324
20250117,150000,14905436580,15510,15500,15510,15500,393
20250117,145900,14899345010,15500,15500,15510,15500,1561
20250117,145800,14875138150,15500,15510,15510,15500,1035
20250117,145700,14859088730,15510,15500,15510,15500,3396
20250117,145600,14806420990,15500,15500,15500,15500,2207
20250117,145500,14772212490,15500,15500,15510,15500,2877
20250117,145400,14727606400,15500,15500,15510,15500,2403
20250117,145300,14690359290,15500,15500,15510,15500,4155
20250117,145200,14625920700,15510,15500,15510,15500,2023
20250117,145100,14594555610,15510,15500,15510,15500,2592
20250117,145000,14554357040,15500,15500,15510,15500,1482
20250117,144900,14531373720,15510,15500,15510,15500,3208
20250117,144800,14481621420,15500,15500,15510,15500,1704
20250117,144700,14455196340,15510,15500,15510,15500,1578
20250117,144600,14430724400,15500,15500,15510,15500,711
20250117,144500,14419702450,15510,15490,15510,15490,1647
20250117,144400,14394175260,15490,15490,15500,15490,733
20250117,144300,14382816980,15490,15500,15500,15490,558
20250117,144200,14374171950,15500,15490,15500,15490,1307
20250117,144100,14353919340,15500,15490,15500,15490,1364
20250117,144000,14332790860,15490,15490,15500,15490,2991
20250117,143900,14286443750,15490,15490,15500,15490,5974
20250117,143800,14193899870,15490,15490,15500,15490,1224
20250117,143700,14174930300,15490,15500,15500,15490,555
20250117,143600,14166331110,15500,15490,15500,15490,2408
20250117,143500,14129011420,15490,15490,15500,15490,686
20250117,143400,14118381820,15490,15490,15500,15490,1054
20250117,143300,14102048480,15490,15490,15500,15490,343
20250117,143200,14096735360,15490,15480,15490,15480,2899
20250117,143100,14051833030,15480,15490,15500,15480,2881
20250117,143000,14007208160,15490,15490,15500,15490,1478
20250117,142900,13984303390,15490,15490,15500,15490,1868
20250117,142800,13955367460,15490,15490,15500,15490,1752
20250117,142700,13928215750,15490,15490,15500,15490,1860
20250117,142600,13899402090,15490,15480,15500,15480,1858
20250117,142500,13870621750,15490,15480,15490,15480,418
20250117,142400,13864151070,15480,15480,15490,15480,2073
20250117,142300,13832044960,15480,15480,15490,15480,1379
20250117,142200,13810697490,15480,15480,15480,15480,2814
20250117,142100,13767136770,15480,15490,15490,15480,1233
20250117,142000,13748042250,15490,15480,15490,15480,733
20250117,141900,13736692420,15480,15480,15490,15480,3585
20250117,141800,13681174840,15490,15480,15490,15480,852
20250117,141700,13667981540,15490,15480,15490,15480,1791
20250117,141600,13640247660,15480,15480,15490,15480,310
20250117,141500,13635447540,15480,15480,15490,15480,3790
20250117,141400,13576742460,15480,15480,15490,15480,455
20250117,141300,13569699020,15480,15470,15490,15470,1444
20250117,141200,13547348020,15470,15490,15490,15470,618
20250117,141100,13537785720,15490,15470,15490,15470,2294
20250117,141000,13502275460,15470,15480,15490,15470,1314
20250117,140900,13481932410,15480,15480,15500,15480,1239
20250117,140800,13462742700,15480,15490,15490,15480,4483
20250117,140700,13393304650,15500,15470,15500,15470,4832
20250117,140600,13318505390,15480,15480,15490,15470,2099
20250117,140500,13286013060,15480,15490,15500,15480,3805
20250117,140400,13227098490,15490,15480,15490,15480,610
20250117,140300,13217654990,15480,15480,15490,15480,1509
20250117,140200,13194292710,15480,15470,15480,15470,618
20250117,140100,13184730070,15470,15480,15490,15470,761
20250117,140000,13172952420,15480,15480,15490,15480,1859
20250117,135900,13144160960,15480,15490,15500,15480,2783
20250117,135800,13101056810,15490,15470,15490,15470,2949
20250117,135700,13055397300,15470,15480,15480,15470,1339
20250117,135600,13034682350,15470,15480,15480,15470,1753
20250117,135500,13007549210,15480,15470,15480,15470,1226
20250117,135400,12988582950,15470,15470,15480,15470,2280
20250117,135300,12953293470,15470,15470,15480,15470,869
20250117,135200,12939850030,15470,15470,15480,15470,2142
20250117,135100,12906696280,15480,15480,15480,15470,445
20250117,135000,12899810840,15470,15460,15470,15460,2014
20250117,134900,12868656780,15460,15470,15470,15460,570
20250117,134800,12859844000,15470,15470,15480,15460,1194
20250117,134700,12841375110,15460,15460,15470,15440,3441
20250117,134600,12788208230,15450,15470,15480,15450,4267
20250117,134500,12722203690,15470,15470,15470,15450,1813
20250117,134400,12694172180,15470,15480,15480,15470,251
20250117,134300,12690288320,15480,15460,15480,15460,5673
20250117,134200,12602562550,15460,15460,15460,15460,283
20250117,134100,12598187370,15460,15480,15480,15450,5707
20250117,134000,12509968830,15470,15490,15500,15470,2020
20250117,133900,12478684850,15490,15470,15490,15470,2370
20250117,133800,12441989730,15470,15480,15480,15470,2566
20250117,133700,12402289850,15480,15480,15490,15460,3913
20250117,133600,12341710540,15480,15490,15490,15470,1287
20250117,133500,12321792970,15490,15490,15520,15470,3292
20250117,133400,12270767430,15490,15490,15510,15480,1104
20250117,133300,12253664630,15480,15490,15510,15460,10580
20250117,133200,12089717960,15490,15490,15490,15480,2796
20250117,133100,12046416110,15490,15490,15490,15480,2974
20250117,133000,12000351360,15500,15490,15500,15490,306
20250117,132900,11995610270,15490,15480,15500,15480,1242
20250117,132800,11976370980,15480,15490,15490,15480,1151
20250117,132700,11958551520,15490,15500,15510,15480,3954
20250117,132600,11897268010,15500,15500,15510,15500,653
20250117,132500,11887146190,15500,15510,15520,15500,1973
20250117,132400,11856545910,15510,15500,15510,15500,1190
20250117,132300,11838091220,15500,15510,15520,15500,922
20250117,132200,11823791180,15510,15510,15510,15500,1238
20250117,132100,11804590970,15510,15500,15510,15500,498
20250117,132000,11796869680,15500,15500,15510,15500,3441
20250117,131900,11743522380,15500,15500,15510,15500,244
20250117,131800,11739740220,15510,15500,15510,15500,1695
20250117,131700,11713456030,15510,15500,15510,15500,3120
20250117,131600,11665095740,15500,15490,15500,15490,2972
20250117,131500,11619051120,15490,15500,15500,15490,489
20250117,131400,11611473340,15500,15500,15510,15500,3501
20250117,131300,11557196880,15500,15500,15510,15500,341
20250117,131200,11551910370,15500,15500,15510,15500,2576
20250117,131100,11511965550,15500,15500,15510,15500,396
20250117,131000,11505826730,15500,15510,15510,15500,2011
20250117,130900,11474639190,15500,15500,15510,15500,492
20250117,130800,11467011550,15500,15490,15500,15490,1780
20250117,130700,11439421730,15500,15490,15500,15490,218
20250117,130600,11436044660,15500,15510,15510,15500,4123
20250117,130500,11372125360,15500,15500,15510,15500,556
20250117,130400,11363506670,15500,15500,15510,15500,7013
20250117,130300,11254802330,15510,15500,15510,15500,2146
20250117,130200,11221520710,15500,15500,15510,15500,293
20250117,130100,11216978540,15510,15500,15510,15500,1356
20250117,130000,11195949070,15500,15510,15510,15500,599
20250117,125900,11186664360,15500,15510,15510,15500,2188
20250117,125800,11152735990,15510,15500,15510,15500,233
20250117,125700,11149124390,15500,15500,15510,15490,1886
20250117,125600,11119883070,15500,15490,15500,15490,1320
20250117,125500,11099423380,15490,15490,15500,15480,1043
20250117,125400,11083270060,15490,15490,15500,15480,1434
20250117,125300,11061062080,15490,15490,15500,15490,1505
20250117,125200,11037740580,15490,15500,15500,15490,1081
20250117,125100,11020987060,15500,15490,15510,15490,7156
20250117,125000,10910069300,15490,15490,15500,15490,378
20250117,124900,10904212660,15500,15490,15500,15490,2219
20250117,124800,10869830630,15490,15480,15490,15480,309
20250117,124700,10865046570,15490,15480,15490,15480,1348
20250117,124600,10844169900,15480,15490,15490,15480,941
20250117,124500,10829602550,15490,15480,15490,15480,332
20250117,124400,10824462810,15490,15480,15490,15480,717
20250117,124300,10813357410,15480,15480,15490,15480,893
20250117,124200,10799532790,15480,15470,15480,15460,3837
20250117,124100,10740157920,15460,15460,15470,15460,331
20250117,124000,10735040290,15460,15460,15470,15460,1315
20250117,123900,10714700230,15460,15480,15480,15460,2172
20250117,123800,10681100690,15470,15480,15490,15470,3180
20250117,123700,10631869160,15480,15470,15490,15470,2049
20250117,123600,10600140120,15480,15470,15480,15470,1024
20250117,123500,10584292630,15470,15480,15490,15470,1140
20250117,123400,10566648420,15480,15470,15490,15470,1530
20250117,123300,10542965550,15470,15470,15480,15460,4944
20250117,123200,10466481930,15460,15460,15470,15440,3424
20250117,123100,10413558320,15460,15460,15460,15450,555
20250117,123000,10404981710,15450,15460,15460,15450,1668
20250117,122900,10379198240,15450,15450,15460,15450,1150
20250117,122800,10361430030,15450,15460,15460,15450,2107
20250117,122700,10328863030,15460,15450,15460,15450,256
20250117,122600,10324906660,15450,15450,15460,15450,139
20250117,122500,10322759030,15450,15450,15450,15440,1857
20250117,122400,10294073730,15440,15440,15450,15440,335
20250117,122300,10288899760,15440,15450,15460,15440,4420
20250117,122200,10220623150,15450,15450,15460,15450,610
20250117,122100,10211197790,15460,15460,15460,15450,1642
20250117,122000,10185814430,15450,15460,15460,15450,1086
20250117,121900,10169031400,15460,15450,15460,15440,1919
20250117,121800,10139385550,15450,15460,15460,15440,2268
20250117,121700,10104346790,15460,15450,15460,15450,3693
20250117,121600,10047253660,15450,15450,15460,15450,442
20250117,121500,10040423710,15460,15460,15460,15450,1402
20250117,121400,10018761890,15450,15470,15470,15450,1657
20250117,121300,9993151740,15460,15460,15470,15450,2391
20250117,121200,9956191070,15450,15460,15470,15450,1997
20250117,121100,9925326730,15470,15460,15470,15450,722
20250117,121000,9914164760,15460,15460,15460,15450,1007
20250117,120900,9898601520,15460,15460,15460,15450,3483
20250117,120800,9844758890,15460,15470,15470,15460,698
20250117,120700,9833965980,15470,15460,15470,15460,1043
20250117,120600,9817841100,15460,15460,15460,15450,1261
20250117,120500,9798348210,15450,15450,15460,15450,388
20250117,120400,9792351150,15460,15450,15460,15440,803
20250117,120300,9779946820,15450,15440,15450,15440,257
20250117,120200,9775977300,15440,15440,15450,15440,1185
20250117,120100,9757673090,15450,15460,15460,15440,3450
20250117,120000,9704369150,15460,15440,15460,15440,1577
20250117,115900,9680005520,15450,15440,15450,15440,261
20250117,115800,9675974940,15440,15430,15460,15430,2700
20250117,115700,9634265680,15440,15430,15440,15430,1382
20250117,115600,9612932590,15420,15430,15430,15420,1977
20250117,115500,9582428950,15430,15430,15430,15420,393
20250117,115400,9576366180,15420,15420,15440,15420,1550
20250117,115300,9552448610,15420,15430,15430,15420,502
20250117,115200,9544703580,15420,15420,15440,15420,2507
20250117,115100,9506022100,15420,15420,15430,15420,3916
20250117,115000,9445634320,15430,15430,15430,15420,1768
20250117,114900,9418358010,15420,15420,15430,15410,1321
20250117,114800,9397986310,15410,15420,15430,15410,2209
20250117,114700,9363927750,15410,15410,15420,15410,656
20250117,114600,9353814210,15410,15420,15430,15410,4478
20250117,114500,9284766030,15420,15420,15430,15420,9417
20250117,114400,9139544180,15430,15430,15430,15420,1776
20250117,114300,9112143710,15430,15430,15440,15420,1009
20250117,114200,9096575260,15420,15430,15430,15420,2957
20250117,114100,9050950670,15440,15430,15440,15430,1754
20250117,114000,9023875090,15430,15420,15440,15420,2405
20250117,113900,8986765790,15420,15430,15430,15420,2175
20250117,113800,8953208880,15420,15440,15450,15420,19235
20250117,113700,8656440860,15440,15440,15450,15440,2131
20250117,113600,8623529810,15440,15460,15460,15440,2071
20250117,113500,8591535980,15460,15430,15460,15430,3355
20250117,113400,8539720010,15440,15460,15460,15430,19555
20250117,113300,8237869280,15460,15450,15460,15450,1093
20250117,113200,8220971990,15450,15450,15460,15450,1873
20250117,113100,8192030310,15460,15440,15460,15440,5809
20250117,113000,8102282370,15440,15450,15450,15440,365
20250117,112900,8096646050,15440,15440,15450,15440,865
20250117,112800,8083288840,15440,15440,15450,15440,977
20250117,112700,8068202430,15440,15450,15450,15440,670
20250117,112600,8057856230,15450,15450,15450,15440,442
20250117,112500,8051030600,15450,15440,15450,15440,881
20250117,112400,8037426850,15450,15440,15450,15440,791
20250117,112300,8025212470,15440,15450,15460,15440,7920
20250117,112200,7902906470,15450,15460,15460,15450,447
20250117,112100,7895999580,15450,15450,15460,15450,376
20250117,112000,7890188700,15460,15440,15460,15440,3455
20250117,111900,7836811670,15440,15450,15450,15440,1291
20250117,111800,7816870140,15440,15450,15450,15440,1355
20250117,111700,7795945870,15440,15450,15460,15440,5311
20250117,111600,7713891020,15460,15460,15460,15450,277
20250117,111500,7709609550,15460,15450,15460,15450,282
20250117,111400,7705252380,15450,15450,15460,15450,329
20250117,111300,7700167770,15450,15460,15470,15450,1248
20250117,111200,7680876380,15460,15470,15470,15460,3461
20250117,111100,7627365980,15470,15460,15470,15460,2122
20250117,111000,7594550450,15470,15460,15470,15450,1599
20250117,110900,7569832640,15450,15450,15460,15450,842
20250117,110800,7556818370,15460,15450,15460,15450,1026
20250117,110700,7540964190,15460,15450,15460,15450,621
20250117,110600,7531365940,15460,15450,15460,15450,495
20250117,110500,7523717890,15450,15440,15460,15440,2142
20250117,110400,7490630770,15440,15440,15450,15440,10590
20250117,110300,7327119430,15440,15450,15460,15440,5463
20250117,110200,7242724570,15460,15460,15460,15450,5560
20250117,110100,7156784860,15470,15460,15470,15460,1437
20250117,110000,7134567950,15460,15480,15480,15460,1254
20250117,105900,7115168680,15480,15480,15480,15470,1309
20250117,105800,7094906550,15480,15480,15490,15480,598
20250117,105700,7085646380,15480,15480,15490,15480,1008
20250117,105600,7070035590,15470,15470,15480,15470,284
20250117,105500,7065640140,15480,15480,15510,15460,2228
20250117,105400,7031141560,15460,15490,15500,15460,2099
20250117,105300,6998644640,15480,15490,15500,15480,291
20250117,105200,6994137120,15490,15480,15500,15480,370
20250117,105100,6988406300,15490,15480,15490,15470,436
20250117,105000,6981655910,15470,15480,15490,15460,2064
20250117,104900,6949719890,15490,15490,15490,15480,792
20250117,104800,6937457230,15490,15490,15490,15480,273
20250117,104700,6933230010,15480,15480,15490,15470,477
20250117,104600,6925842510,15470,15470,15490,15460,996
20250117,104500,6910431440,15490,15480,15500,15470,1359
20250117,104400,6889385180,15480,15480,15500,15480,2071
20250117,104300,6857311630,15480,15470,15490,15470,522
20250117,104200,6849231180,15470,15490,15490,15470,1917
20250117,104100,6819555360,15490,15470,15490,15460,1919
20250117,104000,6789865200,15460,15460,15470,15460,993
20250117,103900,6774511100,15460,15460,15470,15460,966
20250117,103800,6759575680,15460,15450,15460,15450,2437
20250117,103700,6721907830,15450,15440,15460,15440,5515
20250117,103600,6636712750,15450,15450,15460,15440,9605
20250117,103500,6488341910,15450,15460,15460,15450,1251
20250117,103400,6469013930,15450,15460,15460,15450,673
20250117,103300,6458613470,15450,15450,15460,15450,1704
20250117,103200,6432286170,15460,15460,15460,15450,4625
20250117,103100,6360829420,15460,15460,15460,15450,656
20250117,103000,6350694080,15450,15450,15460,15440,2048
20250117,102900,6319055500,15450,15460,15460,15440,10639
20250117,102800,6154688660,15450,15470,15470,15450,10545
20250117,102700,5991725340,15470,15470,15470,15460,1525
20250117,102600,5968144880,15470,15470,15470,15460,2230
20250117,102500,5933668310,15460,15460,15470,15450,658
20250117,102400,5923494540,15450,15460,15460,15450,4007
20250117,102300,5861547970,15450,15450,15460,15450,3675
20250117,102200,5804745770,15450,15450,15460,15450,4454
20250117,102100,5735918370,15460,15450,15460,15450,993
20250117,102000,5720573540,15450,15470,15480,15450,24236
20250117,101900,5345856020,15470,15470,15480,15470,1887
20250117,101800,5316663950,15470,15480,15480,15470,5699
20250117,101700,5228499700,15480,15470,15480,15470,5623
20250117,101600,5141500010,15470,15480,15480,15470,901
20250117,101500,5127560430,15480,15480,15480,15470,1250
20250117,101400,5108217110,15470,15480,15480,15470,1311
20250117,101300,5087923260,15480,15480,15490,15470,2323
20250117,101200,5051964300,15480,15490,15500,15480,2015
20250117,101100,5020760880,15500,15490,15500,15480,1090
20250117,101000,5003874880,15480,15500,15500,15480,2374
20250117,100900,4967107860,15500,15490,15510,15490,3862
20250117,100800,4907242810,15490,15480,15500,15480,1670
20250117,100700,4881375730,15490,15500,15500,15470,1472
20250117,100600,4858584550,15490,15500,15500,15480,3052
20250117,100500,4811313510,15480,15510,15510,15480,2730
20250117,100400,4769026620,15510,15510,15510,15500,2209
20250117,100300,4734784860,15500,15490,15510,15490,1360
20250117,100200,4713703240,15490,15490,15500,15490,492
20250117,100100,4706079720,15500,15500,15500,15490,777
20250117,100000,4694041900,15500,15490,15500,15490,1630
20250117,095900,4668779750,15500,15500,15500,15490,2612
20250117,095800,4628316340,15500,15500,15500,15490,672
20250117,095700,4617901960,15500,15490,15500,15480,4587
20250117,095600,4546848340,15480,15490,15500,15480,2591
20250117,095500,4506717590,15500,15500,15500,15490,1676
20250117,095400,4480739810,15500,15490,15500,15480,1635
20250117,095300,4455416870,15480,15480,15480,15470,3405
20250117,095200,4402710690,15480,15470,15480,15460,2801
20250117,095100,4359379100,15470,15480,15480,15470,2348
20250117,095000,4323043340,15470,15470,15480,15470,1875
20250117,094900,4294035920,15480,15480,15480,15470,1767
20250117,094800,4266698140,15480,15480,15480,15470,1465
20250117,094700,4244032530,15480,15470,15480,15470,402
20250117,094600,4237812320,15480,15470,15480,15470,2726
20250117,094500,4195628130,15480,15460,15480,15460,5546
20250117,094400,4109840020,15460,15460,15470,15460,777
20250117,094300,4097826790,15470,15480,15480,15460,4547
20250117,094200,4027515710,15480,15480,15490,15470,1164
20250117,094100,4009497170,15490,15470,15490,15460,14623
20250117,094000,3783187300,15470,15460,15470,15460,1451
20250117,093900,3760753010,15460,15470,15470,15460,2510
20250117,093800,3721934700,15460,15460,15470,15460,1532
20250117,093700,3698247600,15460,15460,15470,15460,2592
20250117,093600,3658174640,15460,15470,15480,15460,3872
20250117,093500,3598310920,15470,15460,15480,15460,1578
20250117,093400,3573908830,15470,15460,15470,15450,14650
20250117,093300,3347430930,15470,15460,15470,15450,9127
20250117,093200,3206300680,15450,15490,15490,15450,31971
20250117,093100,2711794600,15490,15480,15500,15480,3153
20250117,093000,2662957340,15490,15490,15490,15480,1114
20250117,092900,2645708000,15490,15500,15500,15480,4839
20250117,092800,2570749520,15490,15490,15500,15490,2027
20250117,092700,2539347110,15490,15490,15500,15490,2811
20250117,092600,2495786030,15500,15490,15500,15490,4525
20250117,092500,2425672540,15490,15510,15510,15490,3769
20250117,092400,2367251480,15510,15500,15510,15500,3991
20250117,092300,2305377360,15510,15510,15510,15500,5422
20250117,092200,2221285180,15520,15520,15530,15510,3552
20250117,092100,2166161840,15530,15520,15530,15520,1820
20250117,092000,2137912570,15520,15530,15530,15520,3228
20250117,091900,2087795990,15530,15530,15540,15530,1207
20250117,091800,2069049490,15540,15530,15540,15530,2529
20250117,091700,2029763950,15530,15540,15540,15520,2467
20250117,091600,1991444980,15540,15540,15540,15530,1018
20250117,091500,1975632540,15530,15540,15540,15530,1767
20250117,091400,1948187850,15530,15540,15570,15530,2293
20250117,091300,1912540910,15540,15530,15560,15530,5128
20250117,091200,1832793770,15530,15530,15540,15520,6681
20250117,091100,1729038800,15540,15550,15560,15530,5531
20250117,091000,1643054590,15550,15550,15560,15530,8098
20250117,090900,1517171680,15560,15560,15560,15550,2810
20250117,090800,1473468040,15560,15560,15570,15560,2453
20250117,090700,1435292260,15570,15550,15570,15550,6203
20250117,090600,1338757770,15550,15560,15570,15540,4832
20250117,090500,1263589130,15560,15550,15570,15540,4559
20250117,090400,1192688400,15550,15570,15580,15540,5322
20250117,090300,1109876210,15570,15570,15590,15530,12786
20250117,090200,910835670,15570,15520,15580,15520,4243
20250117,090100,844831330,15520,15560,15590,15500,13384
20250117,090000,636527190,15560,15470,15560,15470,41024
Reference in New Issue Copy Permalink