ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/417970/min/candle-20250117.csv

758 lines
39 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
20250117,213500,1103787200,11560,11560,11560,11560,1131
20250117,213400,1103787200,11560,11560,11560,11560,0
20250117,213300,1103787200,11560,11560,11560,11560,0
20250117,213200,1103787200,11560,11560,11560,11560,0
20250117,213100,1103787200,11560,11560,11560,11560,0
20250117,213000,1103787200,11560,11560,11560,11560,0
20250117,212900,1103787200,11560,11560,11560,11560,0
20250117,212800,1103787200,11560,11560,11560,11560,0
20250117,212700,1103787200,11560,11560,11560,11560,0
20250117,212600,1103787200,11560,11560,11560,11560,0
20250117,212500,1103787200,11560,11560,11560,11560,0
20250117,212400,1103787200,11560,11560,11560,11560,0
20250117,212300,1103787200,11560,11560,11560,11560,0
20250117,212200,1103787200,11560,11560,11560,11560,0
20250117,212100,1103787200,11560,11560,11560,11560,0
20250117,212000,1103787200,11560,11560,11560,11560,0
20250117,211900,1103787200,11560,11560,11560,11560,0
20250117,211800,1103787200,11560,11560,11560,11560,0
20250117,211700,1103787200,11560,11560,11560,11560,0
20250117,211600,1103787200,11560,11560,11560,11560,0
20250117,211500,1103787200,11560,11560,11560,11560,0
20250117,211400,1103787200,11560,11560,11560,11560,0
20250117,211300,1103787200,11560,11560,11560,11560,0
20250117,211200,1103787200,11560,11560,11560,11560,0
20250117,211100,1103787200,11560,11560,11560,11560,0
20250117,211000,1103787200,11560,11560,11560,11560,0
20250117,210900,1103787200,11560,11560,11560,11560,0
20250117,210800,1103787200,11560,11560,11560,11560,0
20250117,210700,1103787200,11560,11560,11560,11560,0
20250117,210600,1103787200,11560,11560,11560,11560,0
20250117,210500,1103787200,11560,11560,11560,11560,1131
20250117,210400,1103787200,11560,11560,11560,11560,0
20250117,210300,1103787200,11560,11560,11560,11560,0
20250117,210200,1103787200,11560,11560,11560,11560,0
20250117,210100,1103787200,11560,11560,11560,11560,0
20250117,210000,1103787200,11560,11560,11560,11560,0
20250117,205900,1103787200,11560,11560,11560,11560,0
20250117,205800,1103787200,11560,11560,11560,11560,0
20250117,205700,1103787200,11560,11560,11560,11560,0
20250117,205600,1103787200,11560,11560,11560,11560,0
20250117,205500,1103787200,11560,11560,11560,11560,0
20250117,205400,1103787200,11560,11560,11560,11560,0
20250117,205300,1103787200,11560,11560,11560,11560,0
20250117,205200,1103787200,11560,11560,11560,11560,0
20250117,205100,1103787200,11560,11560,11560,11560,0
20250117,205000,1103787200,11560,11560,11560,11560,0
20250117,204900,1103787200,11560,11560,11560,11560,0
20250117,204800,1103787200,11560,11560,11560,11560,0
20250117,204700,1103787200,11560,11560,11560,11560,0
20250117,204600,1103787200,11560,11560,11560,11560,0
20250117,204500,1103787200,11560,11560,11560,11560,0
20250117,204400,1103787200,11560,11560,11560,11560,0
20250117,204300,1103787200,11560,11560,11560,11560,0
20250117,204200,1103787200,11560,11560,11560,11560,0
20250117,204100,1103787200,11560,11560,11560,11560,0
20250117,204000,1103787200,11560,11560,11560,11560,0
20250117,203900,1103787200,11560,11560,11560,11560,0
20250117,203800,1103787200,11560,11560,11560,11560,0
20250117,203700,1103787200,11560,11560,11560,11560,0
20250117,203600,1103787200,11560,11560,11560,11560,0
20250117,203500,1103787200,11560,11560,11560,11560,1131
20250117,203400,1103787200,11560,11560,11560,11560,0
20250117,203300,1103787200,11560,11560,11560,11560,0
20250117,203200,1103787200,11560,11560,11560,11560,0
20250117,203100,1103787200,11560,11560,11560,11560,0
20250117,203000,1103787200,11560,11560,11560,11560,0
20250117,202900,1103787200,11560,11560,11560,11560,0
20250117,202800,1103787200,11560,11560,11560,11560,0
20250117,202700,1103787200,11560,11560,11560,11560,0
20250117,202600,1103787200,11560,11560,11560,11560,0
20250117,202500,1103787200,11560,11560,11560,11560,0
20250117,202400,1103787200,11560,11560,11560,11560,0
20250117,202300,1103787200,11560,11560,11560,11560,0
20250117,202200,1103787200,11560,11560,11560,11560,0
20250117,202100,1103787200,11560,11560,11560,11560,0
20250117,202000,1103787200,11560,11560,11560,11560,0
20250117,201900,1103787200,11560,11560,11560,11560,0
20250117,201800,1103787200,11560,11560,11560,11560,0
20250117,201700,1103787200,11560,11560,11560,11560,0
20250117,201600,1103787200,11560,11560,11560,11560,0
20250117,201500,1103787200,11560,11560,11560,11560,0
20250117,201400,1103787200,11560,11560,11560,11560,0
20250117,201300,1103787200,11560,11560,11560,11560,0
20250117,201200,1103787200,11560,11560,11560,11560,0
20250117,201100,1103787200,11560,11560,11560,11560,0
20250117,201000,1103787200,11560,11560,11560,11560,0
20250117,200900,1103787200,11560,11560,11560,11560,0
20250117,200800,1103787200,11560,11560,11560,11560,0
20250117,200700,1103787200,11560,11560,11560,11560,0
20250117,200600,1103787200,11560,11560,11560,11560,0
20250117,200500,1103787200,11560,11560,11560,11560,1131
20250117,200400,1103787200,11560,11560,11560,11560,0
20250117,200300,1103787200,11560,11560,11560,11560,0
20250117,200200,1103787200,11560,11560,11560,11560,0
20250117,200100,1103787200,11560,11560,11560,11560,0
20250117,200000,1103787200,11560,11560,11560,11560,0
20250117,195900,1103787200,11560,11560,11560,11560,0
20250117,195800,1103787200,11560,11560,11560,11560,0
20250117,195700,1103787200,11560,11560,11560,11560,0
20250117,195600,1103787200,11560,11560,11560,11560,0
20250117,195500,1103787200,11560,11560,11560,11560,0
20250117,195400,1103787200,11560,11560,11560,11560,0
20250117,195300,1103787200,11560,11560,11560,11560,0
20250117,195200,1103787200,11560,11560,11560,11560,0
20250117,195100,1103787200,11560,11560,11560,11560,0
20250117,195000,1103787200,11560,11560,11560,11560,0
20250117,194900,1103787200,11560,11560,11560,11560,0
20250117,194800,1103787200,11560,11560,11560,11560,0
20250117,194700,1103787200,11560,11560,11560,11560,0
20250117,194600,1103787200,11560,11560,11560,11560,0
20250117,194500,1103787200,11560,11560,11560,11560,0
20250117,194400,1103787200,11560,11560,11560,11560,0
20250117,194300,1103787200,11560,11560,11560,11560,0
20250117,194200,1103787200,11560,11560,11560,11560,0
20250117,194100,1103787200,11560,11560,11560,11560,0
20250117,194000,1103787200,11560,11560,11560,11560,0
20250117,193900,1103787200,11560,11560,11560,11560,0
20250117,193800,1103787200,11560,11560,11560,11560,0
20250117,193700,1103787200,11560,11560,11560,11560,0
20250117,193600,1103787200,11560,11560,11560,11560,0
20250117,193500,1103787200,11560,11560,11560,11560,1131
20250117,193400,1103787200,11560,11560,11560,11560,0
20250117,193300,1103787200,11560,11560,11560,11560,0
20250117,193200,1103787200,11560,11560,11560,11560,0
20250117,193100,1103787200,11560,11560,11560,11560,0
20250117,193000,1103787200,11560,11560,11560,11560,0
20250117,192900,1103787200,11560,11560,11560,11560,0
20250117,192800,1103787200,11560,11560,11560,11560,0
20250117,192700,1103787200,11560,11560,11560,11560,0
20250117,192600,1103787200,11560,11560,11560,11560,0
20250117,192500,1103787200,11560,11560,11560,11560,0
20250117,192400,1103787200,11560,11560,11560,11560,0
20250117,192300,1103787200,11560,11560,11560,11560,0
20250117,192200,1103787200,11560,11560,11560,11560,0
20250117,192100,1103787200,11560,11560,11560,11560,0
20250117,192000,1103787200,11560,11560,11560,11560,0
20250117,191900,1103787200,11560,11560,11560,11560,0
20250117,191800,1103787200,11560,11560,11560,11560,0
20250117,191700,1103787200,11560,11560,11560,11560,0
20250117,191600,1103787200,11560,11560,11560,11560,0
20250117,191500,1103787200,11560,11560,11560,11560,0
20250117,191400,1103787200,11560,11560,11560,11560,0
20250117,191300,1103787200,11560,11560,11560,11560,0
20250117,191200,1103787200,11560,11560,11560,11560,0
20250117,191100,1103787200,11560,11560,11560,11560,0
20250117,191000,1103787200,11560,11560,11560,11560,0
20250117,190900,1103787200,11560,11560,11560,11560,0
20250117,190800,1103787200,11560,11560,11560,11560,0
20250117,190700,1103787200,11560,11560,11560,11560,0
20250117,190600,1103787200,11560,11560,11560,11560,0
20250117,190500,1103787200,11560,11560,11560,11560,1131
20250117,190400,1103787200,11560,11560,11560,11560,0
20250117,190300,1103787200,11560,11560,11560,11560,0
20250117,190200,1103787200,11560,11560,11560,11560,0
20250117,190100,1103787200,11560,11560,11560,11560,0
20250117,190000,1103787200,11560,11560,11560,11560,0
20250117,185900,1103787200,11560,11560,11560,11560,0
20250117,185800,1103787200,11560,11560,11560,11560,0
20250117,185700,1103787200,11560,11560,11560,11560,0
20250117,185600,1103787200,11560,11560,11560,11560,0
20250117,185500,1103787200,11560,11560,11560,11560,0
20250117,185400,1103787200,11560,11560,11560,11560,0
20250117,185300,1103787200,11560,11560,11560,11560,0
20250117,185200,1103787200,11560,11560,11560,11560,0
20250117,185100,1103787200,11560,11560,11560,11560,0
20250117,185000,1103787200,11560,11560,11560,11560,0
20250117,184900,1103787200,11560,11560,11560,11560,0
20250117,184800,1103787200,11560,11560,11560,11560,0
20250117,184700,1103787200,11560,11560,11560,11560,0
20250117,184600,1103787200,11560,11560,11560,11560,0
20250117,184500,1103787200,11560,11560,11560,11560,0
20250117,184400,1103787200,11560,11560,11560,11560,0
20250117,184300,1103787200,11560,11560,11560,11560,0
20250117,184200,1103787200,11560,11560,11560,11560,0
20250117,184100,1103787200,11560,11560,11560,11560,0
20250117,184000,1103787200,11560,11560,11560,11560,0
20250117,183900,1103787200,11560,11560,11560,11560,0
20250117,183800,1103787200,11560,11560,11560,11560,0
20250117,183700,1103787200,11560,11560,11560,11560,0
20250117,183600,1103787200,11560,11560,11560,11560,0
20250117,183500,1103787200,11560,11560,11560,11560,1131
20250117,183400,1103787200,11560,11560,11560,11560,0
20250117,183300,1103787200,11560,11560,11560,11560,0
20250117,183200,1103787200,11560,11560,11560,11560,0
20250117,183100,1103787200,11560,11560,11560,11560,0
20250117,183000,1103787200,11560,11560,11560,11560,0
20250117,182900,1103787200,11560,11560,11560,11560,0
20250117,182800,1103787200,11560,11560,11560,11560,0
20250117,182700,1103787200,11560,11560,11560,11560,0
20250117,182600,1103787200,11560,11560,11560,11560,0
20250117,182500,1103787200,11560,11560,11560,11560,0
20250117,182400,1103787200,11560,11560,11560,11560,0
20250117,182300,1103787200,11560,11560,11560,11560,0
20250117,182200,1103787200,11560,11560,11560,11560,0
20250117,182100,1103787200,11560,11560,11560,11560,0
20250117,182000,1103787200,11560,11560,11560,11560,0
20250117,181900,1103787200,11560,11560,11560,11560,0
20250117,181800,1103787200,11560,11560,11560,11560,0
20250117,181700,1103787200,11560,11560,11560,11560,0
20250117,181600,1103787200,11560,11560,11560,11560,0
20250117,181500,1103787200,11560,11560,11560,11560,0
20250117,181400,1103787200,11560,11560,11560,11560,0
20250117,181300,1103787200,11560,11560,11560,11560,0
20250117,181200,1103787200,11560,11560,11560,11560,0
20250117,181100,1103787200,11560,11560,11560,11560,0
20250117,181000,1103787200,11560,11560,11560,11560,0
20250117,180900,1103787200,11560,11560,11560,11560,0
20250117,180800,1103787200,11560,11560,11560,11560,0
20250117,180700,1103787200,11560,11560,11560,11560,0
20250117,180600,1103787200,11560,11560,11560,11560,0
20250117,180500,1103787200,11560,11560,11560,11560,1131
20250117,180400,1103787200,11560,11560,11560,11560,0
20250117,180300,1103787200,11560,11560,11560,11560,0
20250117,180200,1103787200,11560,11560,11560,11560,0
20250117,180100,1103787200,11560,11560,11560,11560,0
20250117,180000,1103787200,11560,11560,11560,11560,0
20250117,175900,1103787200,11560,11560,11560,11560,0
20250117,175800,1103787200,11560,11560,11560,11560,0
20250117,175700,1103787200,11560,11560,11560,11560,0
20250117,175600,1103787200,11560,11560,11560,11560,0
20250117,175500,1103787200,11560,11560,11560,11560,0
20250117,175400,1103787200,11560,11560,11560,11560,0
20250117,175300,1103787200,11560,11560,11560,11560,0
20250117,175200,1103787200,11560,11560,11560,11560,0
20250117,175100,1103787200,11560,11560,11560,11560,0
20250117,175000,1103787200,11560,11560,11560,11560,0
20250117,174900,1103787200,11560,11560,11560,11560,0
20250117,174800,1103787200,11560,11560,11560,11560,0
20250117,174700,1103787200,11560,11560,11560,11560,0
20250117,174600,1103787200,11560,11560,11560,11560,0
20250117,174500,1103787200,11560,11560,11560,11560,0
20250117,174400,1103787200,11560,11560,11560,11560,0
20250117,174300,1103787200,11560,11560,11560,11560,0
20250117,174200,1103787200,11560,11560,11560,11560,0
20250117,174100,1103787200,11560,11560,11560,11560,0
20250117,174000,1103787200,11560,11560,11560,11560,0
20250117,173900,1103787200,11560,11560,11560,11560,0
20250117,173800,1103787200,11560,11560,11560,11560,0
20250117,173700,1103787200,11560,11560,11560,11560,0
20250117,173600,1103787200,11560,11560,11560,11560,0
20250117,173500,1103787200,11560,11560,11560,11560,1131
20250117,173400,1103787200,11560,11560,11560,11560,0
20250117,173300,1103787200,11560,11560,11560,11560,0
20250117,173200,1103787200,11560,11560,11560,11560,0
20250117,173100,1103787200,11560,11560,11560,11560,0
20250117,173000,1103787200,11560,11560,11560,11560,0
20250117,172900,1103787200,11560,11560,11560,11560,0
20250117,172800,1103787200,11560,11560,11560,11560,0
20250117,172700,1103787200,11560,11560,11560,11560,0
20250117,172600,1103787200,11560,11560,11560,11560,0
20250117,172500,1103787200,11560,11560,11560,11560,0
20250117,172400,1103787200,11560,11560,11560,11560,0
20250117,172300,1103787200,11560,11560,11560,11560,0
20250117,172200,1103787200,11560,11560,11560,11560,0
20250117,172100,1103787200,11560,11560,11560,11560,0
20250117,172000,1103787200,11560,11560,11560,11560,0
20250117,171900,1103787200,11560,11560,11560,11560,0
20250117,171800,1103787200,11560,11560,11560,11560,0
20250117,171700,1103787200,11560,11560,11560,11560,0
20250117,171600,1103787200,11560,11560,11560,11560,0
20250117,171500,1103787200,11560,11560,11560,11560,0
20250117,171400,1103787200,11560,11560,11560,11560,0
20250117,171300,1103787200,11560,11560,11560,11560,0
20250117,171200,1103787200,11560,11560,11560,11560,0
20250117,171100,1103787200,11560,11560,11560,11560,0
20250117,171000,1103787200,11560,11560,11560,11560,0
20250117,170900,1103787200,11560,11560,11560,11560,0
20250117,170800,1103787200,11560,11560,11560,11560,0
20250117,170700,1103787200,11560,11560,11560,11560,0
20250117,170600,1103787200,11560,11560,11560,11560,0
20250117,170500,1103787200,11560,11560,11560,11560,1131
20250117,170400,1103787200,11560,11560,11560,11560,0
20250117,170300,1103787200,11560,11560,11560,11560,0
20250117,170200,1103787200,11560,11560,11560,11560,0
20250117,170100,1103787200,11560,11560,11560,11560,0
20250117,170000,1103787200,11560,11560,11560,11560,0
20250117,165900,1103787200,11560,11560,11560,11560,0
20250117,165800,1103787200,11560,11560,11560,11560,0
20250117,165700,1103787200,11560,11560,11560,11560,0
20250117,165600,1103787200,11560,11560,11560,11560,0
20250117,165500,1103787200,11560,11560,11560,11560,0
20250117,165400,1103787200,11560,11560,11560,11560,0
20250117,165300,1103787200,11560,11560,11560,11560,0
20250117,165200,1103787200,11560,11560,11560,11560,0
20250117,165100,1103787200,11560,11560,11560,11560,0
20250117,165000,1103787200,11560,11560,11560,11560,0
20250117,164900,1103787200,11560,11560,11560,11560,0
20250117,164800,1103787200,11560,11560,11560,11560,0
20250117,164700,1103787200,11560,11560,11560,11560,0
20250117,164600,1103787200,11560,11560,11560,11560,0
20250117,164500,1103787200,11560,11560,11560,11560,0
20250117,164400,1103787200,11560,11560,11560,11560,0
20250117,164300,1103787200,11560,11560,11560,11560,0
20250117,164200,1103787200,11560,11560,11560,11560,0
20250117,164100,1103787200,11560,11560,11560,11560,0
20250117,164000,1103787200,11560,11560,11560,11560,0
20250117,163900,1103787200,11560,11560,11560,11560,0
20250117,163800,1103787200,11560,11560,11560,11560,0
20250117,163700,1103787200,11560,11560,11560,11560,0
20250117,163600,1103787200,11560,11560,11560,11560,0
20250117,163500,1103787200,11560,11560,11560,11560,1131
20250117,163400,1103787200,11560,11560,11560,11560,0
20250117,163300,1103787200,11560,11560,11560,11560,0
20250117,163200,1103787200,11560,11560,11560,11560,0
20250117,163100,1103787200,11560,11560,11560,11560,0
20250117,163000,1103787200,11560,11560,11560,11560,0
20250117,162900,1103787200,11560,11560,11560,11560,0
20250117,162800,1103787200,11560,11560,11560,11560,0
20250117,162700,1103787200,11560,11560,11560,11560,0
20250117,162600,1103787200,11560,11560,11560,11560,0
20250117,162500,1103787200,11560,11560,11560,11560,0
20250117,162400,1103787200,11560,11560,11560,11560,0
20250117,162300,1103787200,11560,11560,11560,11560,0
20250117,162200,1103787200,11560,11560,11560,11560,0
20250117,162100,1103787200,11560,11560,11560,11560,0
20250117,162000,1103787200,11560,11560,11560,11560,0
20250117,161900,1103787200,11560,11560,11560,11560,0
20250117,161800,1103787200,11560,11560,11560,11560,0
20250117,161700,1103787200,11560,11560,11560,11560,0
20250117,161600,1103787200,11560,11560,11560,11560,0
20250117,161500,1103787200,11560,11560,11560,11560,0
20250117,161400,1103787200,11560,11560,11560,11560,0
20250117,161300,1103787200,11560,11560,11560,11560,0
20250117,161200,1103787200,11560,11560,11560,11560,0
20250117,161100,1103787200,11560,11560,11560,11560,0
20250117,161000,1103787200,11560,11560,11560,11560,0
20250117,160900,1103787200,11560,11560,11560,11560,0
20250117,160800,1103787200,11560,11560,11560,11560,0
20250117,160700,1103787200,11560,11560,11560,11560,0
20250117,160600,1103787200,11560,11560,11560,11560,0
20250117,160500,1103787200,11560,11560,11560,11560,1131
20250117,160400,1103787200,11560,11560,11560,11560,0
20250117,160300,1103787200,11560,11560,11560,11560,0
20250117,160200,1103787200,11560,11560,11560,11560,0
20250117,160100,1103787200,11560,11560,11560,11560,0
20250117,160000,1103787200,11560,11560,11560,11560,0
20250117,155900,1103787200,11560,11560,11560,11560,0
20250117,155800,1103787200,11560,11560,11560,11560,0
20250117,155700,1103787200,11560,11560,11560,11560,0
20250117,155600,1103787200,11560,11560,11560,11560,0
20250117,155500,1103787200,11560,11560,11560,11560,0
20250117,155400,1103787200,11560,11560,11560,11560,0
20250117,155300,1103787200,11560,11560,11560,11560,0
20250117,155200,1103787200,11560,11560,11560,11560,0
20250117,155100,1103787200,11560,11560,11560,11560,0
20250117,155000,1103787200,11560,11560,11560,11560,0
20250117,154900,1103787200,11560,11560,11560,11560,0
20250117,154800,1103787200,11560,11560,11560,11560,0
20250117,154700,1103787200,11560,11560,11560,11560,0
20250117,154600,1103787200,11560,11560,11560,11560,0
20250117,154500,1103787200,11560,11560,11560,11560,0
20250117,154400,1103787200,11560,11560,11560,11560,0
20250117,154300,1103787200,11560,11560,11560,11560,0
20250117,154200,1103787200,11560,11560,11560,11560,0
20250117,154100,1103787200,11560,11560,11560,11560,0
20250117,154000,1103787200,11560,11560,11560,11560,0
20250117,153900,1103787200,11560,11560,11560,11560,0
20250117,153800,1103787200,11560,11560,11560,11560,0
20250117,153700,1103787200,11560,11560,11560,11560,0
20250117,153600,1103787200,11560,11560,11560,11560,0
20250117,153500,1103787200,11560,11560,11560,11560,1131
20250117,153400,1103787200,11560,11560,11560,11560,0
20250117,153300,1103787200,11560,11560,11560,11560,0
20250117,153200,1103787200,11560,11560,11560,11560,0
20250117,153100,1103787200,11560,11560,11560,11560,0
20250117,153000,1103787200,11560,11560,11560,11560,1131
20250117,152900,1090712840,11620,11620,11620,11620,0
20250117,152800,1090712840,11620,11620,11620,11620,0
20250117,152700,1090712840,11620,11620,11620,11620,0
20250117,152600,1090712840,11620,11620,11620,11620,0
20250117,152500,1090712840,11620,11620,11620,11620,0
20250117,152400,1090712840,11620,11620,11620,11620,0
20250117,152300,1090712840,11620,11620,11620,11620,0
20250117,152200,1090712840,11620,11620,11620,11620,0
20250117,152100,1090712840,11620,11620,11620,11620,0
20250117,152000,1090712840,11620,11620,11620,11620,0
20250117,151900,1090712840,11620,11620,11620,11620,86
20250117,151800,1089713520,11620,11610,11620,11610,13
20250117,151700,1089562550,11590,11580,11590,11570,283
20250117,151600,1086286180,11570,11590,11590,11570,51
20250117,151500,1085695510,11540,11540,11540,11540,0
20250117,151400,1085695510,11540,11540,11540,11540,0
20250117,151300,1085695510,11540,11560,11560,11540,141
20250117,151200,1084067070,11570,11570,11570,11570,21
20250117,151100,1083824100,11570,11570,11570,11570,0
20250117,151000,1083824100,11570,11570,11570,11570,120
20250117,150900,1082435700,11570,11570,11570,11570,0
20250117,150800,1082435700,11570,11590,11590,11570,268
20250117,150700,1079334260,11630,11630,11630,11620,201
20250117,150600,1076996640,11590,11590,11590,11590,42
20250117,150500,1076509860,11600,11600,11600,11600,30
20250117,150400,1076161860,11630,11630,11630,11630,0
20250117,150300,1076161860,11630,11630,11630,11630,0
20250117,150200,1076161860,11630,11630,11630,11630,647
20250117,150100,1068637250,11630,11620,11630,11620,411
20250117,150000,1063858270,11620,11580,11620,11580,253
20250117,145900,1060922740,11560,11560,11560,11560,0
20250117,145800,1060922740,11560,11540,11560,11540,2214
20250117,145700,1035330930,11540,11550,11550,11540,428
20250117,145600,1030387540,11540,11540,11550,11540,110
20250117,145500,1029117940,11520,11530,11530,11520,91
20250117,145400,1028069450,11530,11530,11530,11530,390
20250117,145300,1023572750,11530,11520,11540,11520,167
20250117,145200,1021646870,11530,11530,11530,11530,0
20250117,145100,1021646870,11530,11530,11530,11530,10
20250117,145000,1021531570,11530,11530,11530,11530,15
20250117,144900,1021358620,11530,11520,11530,11520,224
20250117,144800,1018777140,11500,11520,11520,11500,4
20250117,144700,1018731080,11520,11520,11520,11520,0
20250117,144600,1018731080,11520,11520,11520,11520,4
20250117,144500,1018685000,11520,11480,11520,11480,4
20250117,144400,1018639010,11470,11470,11470,11470,55
20250117,144300,1018008160,11520,11480,11520,11470,1171
20250117,144200,1004566060,11520,11520,11520,11520,200
20250117,144100,1002262060,11530,11530,11530,11510,8
20250117,144000,1002169940,11530,11520,11530,11520,801
20250117,143900,992942410,11520,11520,11520,11520,0
20250117,143800,992942410,11520,11480,11520,11480,4
20250117,143700,992896450,11480,11490,11490,11480,19
20250117,143600,992678310,11510,11510,11510,11510,0
20250117,143500,992678310,11510,11510,11510,11510,0
20250117,143400,992678310,11510,11510,11510,11510,1
20250117,143300,992666800,11510,11510,11510,11510,4
20250117,143200,992620760,11520,11520,11520,11520,0
20250117,143100,992620760,11520,11480,11520,11480,3
20250117,143000,992586240,11520,11500,11520,11500,2
20250117,142900,992563220,11520,11520,11520,11520,0
20250117,142800,992563220,11520,11520,11520,11520,0
20250117,142700,992563220,11520,11520,11520,11500,3
20250117,142600,992528680,11500,11500,11500,11500,172
20250117,142500,990550680,11500,11510,11520,11480,1824
20250117,142400,969579340,11540,11550,11550,11540,2
20250117,142300,969556250,11550,11550,11550,11550,8
20250117,142200,969463850,11550,11550,11550,11550,0
20250117,142100,969463850,11550,11550,11550,11550,31
20250117,142000,969105800,11550,11550,11550,11550,0
20250117,141900,969105800,11550,11550,11550,11550,1
20250117,141800,969094250,11510,11510,11510,11510,32
20250117,141700,968725930,11550,11550,11550,11550,0
20250117,141600,968725930,11550,11530,11550,11500,400
20250117,141500,964118420,11550,11520,11550,11520,39
20250117,141400,963668780,11550,11540,11550,11540,204
20250117,141300,961314610,11550,11550,11550,11550,187
20250117,141200,959154760,11520,11550,11550,11520,160
20250117,141100,957311260,11550,11550,11550,11550,213
20250117,141000,954851110,11560,11560,11560,11560,1
20250117,140900,954839550,11560,11560,11560,11560,15
20250117,140800,954666150,11560,11560,11560,11560,0
20250117,140700,954666150,11560,11560,11560,11560,0
20250117,140600,954666150,11560,11560,11560,11560,0
20250117,140500,954666150,11560,11510,11560,11500,664
20250117,140400,947025340,11550,11550,11550,11550,150
20250117,140300,945292840,11550,11510,11550,11510,310
20250117,140200,941724670,11510,11520,11520,11510,1447
20250117,140100,925065530,11530,11540,11540,11530,372
20250117,140000,920775940,11540,11540,11540,11540,0
20250117,135900,920775940,11540,11550,11550,11540,210
20250117,135800,918352440,11560,11560,11560,11560,0
20250117,135700,918352440,11560,11560,11560,11560,0
20250117,135600,918352440,11560,11550,11560,11540,275
20250117,135500,915178700,11540,11540,11540,11540,0
20250117,135400,915178700,11540,11540,11540,11540,2
20250117,135300,915155620,11540,11540,11540,11540,0
20250117,135200,915155620,11540,11540,11540,11540,120
20250117,135100,913770820,11540,11540,11540,11540,1
20250117,135000,913759280,11560,11540,11560,11540,4
20250117,134900,913713060,11560,11560,11560,11560,1
20250117,134800,913701500,11540,11540,11540,11540,0
20250117,134700,913701500,11540,11540,11540,11540,132
20250117,134600,912178220,11550,11550,11550,11550,1
20250117,134500,912166670,11530,11530,11530,11530,0
20250117,134400,912166670,11530,11560,11560,11530,2088
20250117,134300,888048670,11560,11560,11560,11560,100
20250117,134200,886892670,11560,11560,11600,11560,135
20250117,134100,885332030,11560,11560,11560,11560,1
20250117,134000,885320470,11560,11560,11600,11560,95
20250117,133900,884221270,11600,11600,11600,11600,0
20250117,133800,884221270,11600,11600,11600,11600,0
20250117,133700,884221270,11600,11600,11600,11600,0
20250117,133600,884221270,11600,11600,11600,11600,420
20250117,133500,879349270,11600,11630,11630,11570,4683
20250117,133400,824998910,11630,11630,11630,11630,359
20250117,133300,820823740,11640,11650,11650,11640,31
20250117,133200,820462890,11640,11650,11650,11640,122
20250117,133100,819042710,11670,11670,11670,11670,0
20250117,133000,819042710,11670,11670,11670,11670,3
20250117,132900,819007700,11670,11670,11670,11670,3
20250117,132800,818972690,11670,11670,11670,11670,0
20250117,132700,818972690,11670,11640,11670,11640,4
20250117,132600,818926070,11670,11670,11670,11670,0
20250117,132500,818926070,11670,11670,11670,11670,0
20250117,132400,818926070,11670,11670,11670,11670,3
20250117,132300,818891060,11670,11670,11670,11670,0
20250117,132200,818891060,11670,11640,11670,11640,4
20250117,132100,818844470,11640,11640,11640,11640,11
20250117,132000,818716430,11670,11670,11670,11670,0
20250117,131900,818716430,11670,11670,11670,11670,1
20250117,131800,818704760,11680,11680,11680,11680,0
20250117,131700,818704760,11680,11630,11680,11630,653
20250117,131600,811110270,11640,11650,11650,11640,194
20250117,131500,808851010,11680,11680,11680,11680,10
20250117,131400,808734210,11680,11680,11680,11630,527
20250117,131300,802599210,11650,11650,11650,11650,10
20250117,131200,802482710,11650,11650,11650,11650,0
20250117,131100,802482710,11650,11650,11650,11650,0
20250117,131000,802482710,11650,11650,11650,11650,0
20250117,130900,802482710,11650,11650,11650,11650,0
20250117,130800,802482710,11650,11650,11650,11650,60
20250117,130700,801783710,11650,11650,11650,11650,72
20250117,130600,800944910,11650,11650,11650,11650,150
20250117,130500,799197410,11650,11650,11650,11650,0
20250117,130400,799197410,11650,11650,11650,11650,1
20250117,130300,799185760,11650,11650,11650,11650,0
20250117,130200,799185760,11650,11650,11650,11650,0
20250117,130100,799185760,11650,11660,11660,11650,663
20250117,130000,791460310,11660,11680,11680,11660,10
20250117,125900,791343690,11650,11650,11650,11650,5
20250117,125800,791285440,11680,11680,11680,11680,0
20250117,125700,791285440,11680,11680,11680,11680,119
20250117,125600,789895520,11680,11680,11680,11680,0
20250117,125500,789895520,11680,11680,11680,11680,0
20250117,125400,789895520,11680,11650,11680,11650,10
20250117,125300,789778990,11680,11680,11680,11680,0
20250117,125200,789778990,11680,11680,11680,11680,0
20250117,125100,789778990,11680,11650,11680,11650,72
20250117,125000,788939840,11660,11660,11660,11660,5
20250117,124900,788881540,11680,11680,11680,11680,0
20250117,124800,788881540,11680,11680,11680,11680,0
20250117,124700,788881540,11680,11680,11680,11680,0
20250117,124600,788881540,11680,11660,11680,11650,232
20250117,124500,786178030,11660,11660,11660,11660,27
20250117,124400,785863210,11680,11680,11680,11680,0
20250117,124300,785863210,11680,11680,11680,11680,0
20250117,124200,785863210,11680,11680,11680,11680,280
20250117,124100,782592810,11680,11690,11690,11680,141
20250117,124000,780945130,11680,11680,11680,11680,1
20250117,123900,780933450,11730,11730,11730,11730,1
20250117,123800,780921720,11680,11680,11680,11680,84
20250117,123700,779940600,11680,11680,11680,11680,30
20250117,123600,779590200,11720,11720,11720,11720,10
20250117,123500,779473000,11730,11730,11730,11730,0
20250117,123400,779473000,11730,11730,11730,11730,0
20250117,123300,779473000,11730,11730,11730,11730,0
20250117,123200,779473000,11730,11730,11730,11730,0
20250117,123100,779473000,11730,11670,11730,11670,110
20250117,123000,778188250,11660,11660,11660,11660,0
20250117,122900,778188250,11660,11660,11660,11660,14
20250117,122800,778025010,11660,11660,11660,11660,0
20250117,122700,778025010,11660,11660,11660,11660,1
20250117,122600,778013350,11640,11640,11640,11640,31
20250117,122500,777652510,11660,11660,11660,11660,1
20250117,122400,777640850,11650,11650,11650,11650,0
20250117,122300,777640850,11650,11650,11650,11650,0
20250117,122200,777640850,11650,11660,11660,11650,278
20250117,122100,774402090,11660,11660,11660,11660,0
20250117,122000,774402090,11660,11660,11660,11660,1
20250117,121900,774390430,11660,11660,11660,11660,1
20250117,121800,774378770,11680,11680,11680,11680,5
20250117,121700,774320370,11730,11710,11730,11630,426
20250117,121600,769357650,11750,11750,11750,11750,0
20250117,121500,769357650,11750,11710,11750,11710,13
20250117,121400,769205380,11710,11720,11720,11710,3
20250117,121300,769170240,11750,11750,11750,11750,3
20250117,121200,769134990,11760,11760,11760,11760,0
20250117,121100,769134990,11760,11760,11760,11760,0
20250117,121000,769134990,11760,11760,11760,11760,0
20250117,120900,769134990,11760,11740,11760,11720,757
20250117,120800,760244460,11720,11720,11730,11720,16
20250117,120700,760056880,11700,11670,11700,11670,1010
20250117,120600,748244500,11690,11690,11690,11690,0
20250117,120500,748244500,11690,11690,11690,11690,0
20250117,120400,748244500,11690,11690,11690,11690,1
20250117,120300,748232810,11670,11600,11670,11600,371
20250117,120200,743910240,11600,11600,11600,11600,0
20250117,120100,743910240,11600,11650,11670,11600,1009
20250117,120000,732183760,11650,11650,11650,11650,0
20250117,115900,732183760,11650,11650,11650,11650,0
20250117,115800,732183760,11650,11650,11650,11650,198
20250117,115700,729877060,11650,11650,11650,11650,200
20250117,115600,727547060,11650,11650,11650,11650,407
20250117,115500,722805510,11650,11650,11650,11650,12
20250117,115400,722665710,11650,11650,11650,11650,0
20250117,115300,722665710,11650,11650,11650,11650,100
20250117,115200,721500710,11660,11660,11660,11660,20
20250117,115100,721267510,11660,11670,11670,11660,449
20250117,115000,716028680,11670,11670,11700,11670,121
20250117,114900,714616550,11670,11670,11670,11670,100
20250117,114800,713449550,11700,11700,11700,11700,0
20250117,114700,713449550,11700,11700,11700,11700,0
20250117,114600,713449550,11700,11670,11700,11640,101
20250117,114500,712272810,11700,11680,11700,11660,335
20250117,114400,708363490,11680,11680,11680,11680,30
20250117,114300,708013090,11700,11700,11700,11700,1
20250117,114200,708001390,11670,11670,11670,11670,82
20250117,114100,707044450,11700,11660,11700,11660,93
20250117,114000,705956430,11660,11660,11660,11660,0
20250117,113900,705956430,11660,11670,11670,11660,100
20250117,113800,704790280,11680,11680,11680,11680,0
20250117,113700,704790280,11680,11730,11730,11680,24
20250117,113600,704509810,11740,11720,11740,11710,80
20250117,113500,703572870,11760,11760,11760,11760,0
20250117,113400,703572870,11760,11760,11760,11760,4
20250117,113300,703525830,11760,11760,11760,11760,175
20250117,113200,701467830,11760,11760,11760,11760,0
20250117,113100,701467830,11760,11710,11760,11710,3
20250117,113000,701432650,11710,11720,11760,11710,210
20250117,112900,698968130,11710,11690,11710,11690,491
20250117,112800,693224420,11680,11680,11680,11680,0
20250117,112700,693224420,11680,11680,11680,11680,51
20250117,112600,692628740,11650,11650,11650,11650,95
20250117,112500,691521990,11680,11680,11680,11680,1
20250117,112400,691510310,11690,11690,11690,11690,0
20250117,112300,691510310,11690,11690,11690,11690,1
20250117,112200,691498620,11660,11690,11690,11660,145
20250117,112100,689806070,11700,11690,11700,11690,131
20250117,112000,688274670,11690,11690,11690,11690,20
20250117,111900,688040870,11700,11670,11700,11670,1500
20250117,111800,670502140,11670,11640,11670,11640,26
20250117,111700,670199470,11680,11680,11680,11680,0
20250117,111600,670199470,11680,11680,11680,11680,0
20250117,111500,670199470,11680,11680,11680,11680,0
20250117,111400,670199470,11680,11630,11680,11610,239
20250117,111300,667410640,11670,11670,11670,11670,11
20250117,111200,667282270,11670,11670,11680,11610,229
20250117,111100,664611440,11670,11640,11670,11640,102
20250117,111000,663424110,11610,11610,11660,11610,29
20250117,110900,663087370,11610,11660,11660,11610,45
20250117,110800,662563520,11670,11670,11670,11670,1
20250117,110700,662551850,11660,11660,11660,11660,100
20250117,110600,661385850,11680,11680,11680,11680,17
20250117,110500,661187290,11680,11680,11680,11680,0
20250117,110400,661187290,11680,11600,11680,11600,84
20250117,110300,660211450,11720,11640,11720,11570,363
20250117,110200,655981620,11640,11610,11640,11610,203
20250117,110100,653624380,11610,11580,11610,11580,155
20250117,110000,651827440,11560,11560,11560,11560,2
20250117,105900,651804320,11580,11580,11580,11580,0
20250117,105800,651804320,11580,11580,11580,11580,50
20250117,105700,651225320,11580,11580,11580,11580,1
20250117,105600,651213740,11570,11570,11570,11570,60
20250117,105500,650519540,11570,11570,11570,11540,285
20250117,105400,647227600,11570,11570,11570,11570,0
20250117,105300,647227600,11570,11550,11570,11550,61
20250117,105200,646522440,11540,11540,11540,11540,0
20250117,105100,646522440,11540,11540,11540,11540,1
20250117,105000,646510900,11570,11530,11570,11530,133
20250117,104900,644977290,11570,11570,11570,11560,52
20250117,104800,644376150,11560,11560,11560,11560,0
20250117,104700,644376150,11560,11550,11560,11550,2
20250117,104600,644353040,11560,11530,11560,11510,763
20250117,104500,635566200,11570,11570,11570,11570,0
20250117,104400,635566200,11570,11560,11570,11560,302
20250117,104300,632075070,11560,11550,11560,11530,12
20250117,104200,631936480,11550,11530,11550,11530,2
20250117,104100,631913400,11560,11520,11560,11520,34
20250117,104000,631520770,11560,11560,11560,11560,0
20250117,103900,631520770,11560,11540,11560,11520,184
20250117,103800,629400200,11550,11550,11550,11550,0
20250117,103700,629400200,11550,11550,11550,11550,0
20250117,103600,629400200,11550,11520,11550,11520,20
20250117,103500,629169440,11520,11510,11520,11510,54
20250117,103400,628547780,11510,11520,11520,11510,172
20250117,103300,626568050,11520,11520,11520,11520,28
20250117,103200,626245490,11520,11520,11520,11520,41
20250117,103100,625773170,11520,11530,11530,11520,300
20250117,103000,622316170,11520,11520,11520,11520,0
20250117,102900,622316170,11520,11530,11530,11510,2328
20250117,102800,595504530,11530,11540,11540,11530,12
20250117,102700,595366160,11540,11540,11540,11540,0
20250117,102600,595366160,11540,11540,11540,11540,104
20250117,102500,594166000,11520,11520,11520,11520,0
20250117,102400,594166000,11520,11520,11520,11520,2
20250117,102300,594142960,11520,11520,11520,11520,0
20250117,102200,594142960,11520,11550,11550,11520,36
20250117,102100,593727280,11550,11530,11550,11530,600
20250117,102000,586808880,11530,11540,11540,11530,24
20250117,101900,586532110,11550,11550,11550,11550,0
20250117,101800,586532110,11550,11540,11550,11540,901
20250117,101700,576130070,11540,11560,11560,11540,2168
20250117,101600,551098310,11560,11570,11570,11560,131
20250117,101500,549582890,11570,11570,11570,11570,50
20250117,101400,549004390,11560,11560,11560,11560,0
20250117,101300,549004390,11560,11560,11560,11560,125
20250117,101200,547559390,11550,11560,11560,11550,80
20250117,101100,546634890,11550,11560,11560,11550,110
20250117,101000,545363380,11560,11560,11560,11560,501
20250117,100900,539571820,11560,11570,11570,11560,217
20250117,100800,537061730,11570,11580,11580,11570,152
20250117,100700,535302790,11580,11580,11580,11580,101
20250117,100600,534133210,11600,11600,11600,11600,0
20250117,100500,534133210,11600,11580,11600,11580,2
20250117,100400,534110030,11570,11580,11580,11570,233
20250117,100300,531414210,11560,11560,11570,11560,1196
20250117,100200,517585050,11560,11580,11580,11560,1410
20250117,100100,501283520,11590,11590,11590,11590,23
20250117,100000,501016950,11590,11580,11590,11580,511
20250117,095900,495094560,11570,11570,11570,11570,100
20250117,095800,493937560,11590,11570,11590,11550,485
20250117,095700,488330800,11570,11570,11570,11570,0
20250117,095600,488330800,11570,11560,11570,11560,3
20250117,095500,488296100,11520,11550,11550,11520,500
20250117,095400,482534590,11570,11550,11570,11550,4
20250117,095300,482488370,11550,11550,11550,11550,25
20250117,095200,482199620,11510,11550,11550,11510,680
20250117,095100,474364760,11560,11540,11560,11540,20
20250117,095000,474133620,11530,11530,11530,11530,250
20250117,094900,471251120,11520,11510,11520,11510,186
20250117,094800,469109460,11510,11530,11530,11510,817
20250117,094700,459698300,11530,11560,11560,11530,234
20250117,094600,456998650,11560,11520,11560,11510,230
20250117,094500,454349200,11520,11540,11540,11520,1125
20250117,094400,441376900,11570,11540,11570,11530,486
20250117,094300,435768750,11540,11560,11560,11540,674
20250117,094200,427982580,11560,11630,11630,11560,5
20250117,094100,427924710,11630,11620,11630,11560,1156
20250117,094000,414544580,11590,11620,11620,11580,495
20250117,093900,408805940,11650,11650,11670,11600,4340
20250117,093800,358419390,11640,11640,11640,11640,122
20250117,093700,356999310,11640,11630,11640,11630,121
20250117,093600,355591370,11640,11650,11650,11640,295
20250117,093500,352157560,11650,11640,11680,11640,44
20250117,093400,351645350,11640,11640,11640,11640,3
20250117,093300,351610430,11640,11660,11670,11640,1280
20250117,093200,336701580,11670,11680,11680,11670,619
20250117,093100,329476950,11720,11710,11730,11710,84
20250117,093000,328491960,11730,11730,11730,11730,0
20250117,092900,328491960,11730,11730,11740,11670,730
20250117,092800,319965580,11730,11720,11730,11720,20
20250117,092700,319731080,11690,11700,11700,11690,500
20250117,092600,313883370,11730,11730,11730,11730,0
20250117,092500,313883370,11730,11690,11730,11680,40
20250117,092400,313415410,11740,11740,11740,11740,2
20250117,092300,313391930,11760,11760,11760,11760,2
20250117,092200,313368410,11760,11690,11760,11680,107
20250117,092100,312117590,11800,11800,11800,11800,2
20250117,092000,312093990,11780,11640,11780,11620,1675
20250117,091900,292593750,11630,11630,11630,11630,151
20250117,091800,290837620,11620,11660,11660,11620,3459
20250117,091700,250578340,11660,11690,11690,11660,80
20250117,091600,249644730,11690,11700,11700,11690,16
20250117,091500,249457590,11650,11660,11660,11650,520
20250117,091400,243398590,11650,11650,11660,11630,409
20250117,091300,238635050,11650,11660,11660,11630,897
20250117,091200,228195030,11660,11720,11720,11660,944
20250117,091100,217162770,11720,11750,11750,11710,754
20250117,091000,208319310,11740,11740,11740,11740,20
20250117,090900,208084510,11740,11730,11790,11720,362
20250117,090800,203830090,11730,11670,11730,11670,2669
20250117,090700,172537160,11680,11720,11720,11670,778
20250117,090600,163435740,11720,11780,11780,11720,2645
20250117,090500,132381050,11780,11800,11800,11750,562
20250117,090400,125756620,11800,11830,11830,11800,402
20250117,090300,121004050,11830,11900,11900,11830,3570
20250117,090200,78756630,11910,11820,11910,11780,1635
20250117,090100,59428820,11880,11900,11900,11840,3922
20250117,090000,12851580,11900,11850,11910,11850,1083
Reference in New Issue Copy Permalink