ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/439580/min/candle-20250121.csv

763 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
20250121,214000,1247368330,11900,11900,11900,11900,1487
20250121,213900,1247368330,11900,11900,11900,11900,0
20250121,213800,1247368330,11900,11900,11900,11900,0
20250121,213700,1247368330,11900,11900,11900,11900,0
20250121,213600,1247368330,11900,11900,11900,11900,0
20250121,213500,1247368330,11900,11900,11900,11900,0
20250121,213400,1247368330,11900,11900,11900,11900,0
20250121,213300,1247368330,11900,11900,11900,11900,0
20250121,213200,1247368330,11900,11900,11900,11900,0
20250121,213100,1247368330,11900,11900,11900,11900,0
20250121,213000,1247368330,11900,11900,11900,11900,0
20250121,212900,1247368330,11900,11900,11900,11900,0
20250121,212800,1247368330,11900,11900,11900,11900,0
20250121,212700,1247368330,11900,11900,11900,11900,0
20250121,212600,1247368330,11900,11900,11900,11900,0
20250121,212500,1247368330,11900,11900,11900,11900,0
20250121,212400,1247368330,11900,11900,11900,11900,0
20250121,212300,1247368330,11900,11900,11900,11900,0
20250121,212200,1247368330,11900,11900,11900,11900,0
20250121,212100,1247368330,11900,11900,11900,11900,0
20250121,212000,1247368330,11900,11900,11900,11900,0
20250121,211900,1247368330,11900,11900,11900,11900,0
20250121,211800,1247368330,11900,11900,11900,11900,0
20250121,211700,1247368330,11900,11900,11900,11900,0
20250121,211600,1247368330,11900,11900,11900,11900,0
20250121,211500,1247368330,11900,11900,11900,11900,0
20250121,211400,1247368330,11900,11900,11900,11900,0
20250121,211300,1247368330,11900,11900,11900,11900,0
20250121,211200,1247368330,11900,11900,11900,11900,0
20250121,211100,1247368330,11900,11900,11900,11900,0
20250121,211000,1247368330,11900,11900,11900,11900,1487
20250121,210900,1247368330,11900,11900,11900,11900,0
20250121,210800,1247368330,11900,11900,11900,11900,0
20250121,210700,1247368330,11900,11900,11900,11900,0
20250121,210600,1247368330,11900,11900,11900,11900,0
20250121,210500,1247368330,11900,11900,11900,11900,0
20250121,210400,1247368330,11900,11900,11900,11900,0
20250121,210300,1247368330,11900,11900,11900,11900,0
20250121,210200,1247368330,11900,11900,11900,11900,0
20250121,210100,1247368330,11900,11900,11900,11900,0
20250121,210000,1247368330,11900,11900,11900,11900,0
20250121,205900,1247368330,11900,11900,11900,11900,0
20250121,205800,1247368330,11900,11900,11900,11900,0
20250121,205700,1247368330,11900,11900,11900,11900,0
20250121,205600,1247368330,11900,11900,11900,11900,0
20250121,205500,1247368330,11900,11900,11900,11900,0
20250121,205400,1247368330,11900,11900,11900,11900,0
20250121,205300,1247368330,11900,11900,11900,11900,0
20250121,205200,1247368330,11900,11900,11900,11900,0
20250121,205100,1247368330,11900,11900,11900,11900,0
20250121,205000,1247368330,11900,11900,11900,11900,0
20250121,204900,1247368330,11900,11900,11900,11900,0
20250121,204800,1247368330,11900,11900,11900,11900,0
20250121,204700,1247368330,11900,11900,11900,11900,0
20250121,204600,1247368330,11900,11900,11900,11900,0
20250121,204500,1247368330,11900,11900,11900,11900,0
20250121,204400,1247368330,11900,11900,11900,11900,0
20250121,204300,1247368330,11900,11900,11900,11900,0
20250121,204200,1247368330,11900,11900,11900,11900,0
20250121,204100,1247368330,11900,11900,11900,11900,0
20250121,204000,1247368330,11900,11900,11900,11900,1487
20250121,203900,1247368330,11900,11900,11900,11900,0
20250121,203800,1247368330,11900,11900,11900,11900,0
20250121,203700,1247368330,11900,11900,11900,11900,0
20250121,203600,1247368330,11900,11900,11900,11900,0
20250121,203500,1247368330,11900,11900,11900,11900,0
20250121,203400,1247368330,11900,11900,11900,11900,0
20250121,203300,1247368330,11900,11900,11900,11900,0
20250121,203200,1247368330,11900,11900,11900,11900,0
20250121,203100,1247368330,11900,11900,11900,11900,0
20250121,203000,1247368330,11900,11900,11900,11900,0
20250121,202900,1247368330,11900,11900,11900,11900,0
20250121,202800,1247368330,11900,11900,11900,11900,0
20250121,202700,1247368330,11900,11900,11900,11900,0
20250121,202600,1247368330,11900,11900,11900,11900,0
20250121,202500,1247368330,11900,11900,11900,11900,0
20250121,202400,1247368330,11900,11900,11900,11900,0
20250121,202300,1247368330,11900,11900,11900,11900,0
20250121,202200,1247368330,11900,11900,11900,11900,0
20250121,202100,1247368330,11900,11900,11900,11900,0
20250121,202000,1247368330,11900,11900,11900,11900,0
20250121,201900,1247368330,11900,11900,11900,11900,0
20250121,201800,1247368330,11900,11900,11900,11900,0
20250121,201700,1247368330,11900,11900,11900,11900,0
20250121,201600,1247368330,11900,11900,11900,11900,0
20250121,201500,1247368330,11900,11900,11900,11900,0
20250121,201400,1247368330,11900,11900,11900,11900,0
20250121,201300,1247368330,11900,11900,11900,11900,0
20250121,201200,1247368330,11900,11900,11900,11900,0
20250121,201100,1247368330,11900,11900,11900,11900,0
20250121,201000,1247368330,11900,11900,11900,11900,1487
20250121,200900,1247368330,11900,11900,11900,11900,0
20250121,200800,1247368330,11900,11900,11900,11900,0
20250121,200700,1247368330,11900,11900,11900,11900,0
20250121,200600,1247368330,11900,11900,11900,11900,0
20250121,200500,1247368330,11900,11900,11900,11900,0
20250121,200400,1247368330,11900,11900,11900,11900,0
20250121,200300,1247368330,11900,11900,11900,11900,0
20250121,200200,1247368330,11900,11900,11900,11900,0
20250121,200100,1247368330,11900,11900,11900,11900,0
20250121,200000,1247368330,11900,11900,11900,11900,0
20250121,195900,1247368330,11900,11900,11900,11900,0
20250121,195800,1247368330,11900,11900,11900,11900,0
20250121,195700,1247368330,11900,11900,11900,11900,0
20250121,195600,1247368330,11900,11900,11900,11900,0
20250121,195500,1247368330,11900,11900,11900,11900,0
20250121,195400,1247368330,11900,11900,11900,11900,0
20250121,195300,1247368330,11900,11900,11900,11900,0
20250121,195200,1247368330,11900,11900,11900,11900,0
20250121,195100,1247368330,11900,11900,11900,11900,0
20250121,195000,1247368330,11900,11900,11900,11900,0
20250121,194900,1247368330,11900,11900,11900,11900,0
20250121,194800,1247368330,11900,11900,11900,11900,0
20250121,194700,1247368330,11900,11900,11900,11900,0
20250121,194600,1247368330,11900,11900,11900,11900,0
20250121,194500,1247368330,11900,11900,11900,11900,0
20250121,194400,1247368330,11900,11900,11900,11900,0
20250121,194300,1247368330,11900,11900,11900,11900,0
20250121,194200,1247368330,11900,11900,11900,11900,0
20250121,194100,1247368330,11900,11900,11900,11900,0
20250121,194000,1247368330,11900,11900,11900,11900,1487
20250121,193900,1247368330,11900,11900,11900,11900,0
20250121,193800,1247368330,11900,11900,11900,11900,0
20250121,193700,1247368330,11900,11900,11900,11900,0
20250121,193600,1247368330,11900,11900,11900,11900,0
20250121,193500,1247368330,11900,11900,11900,11900,0
20250121,193400,1247368330,11900,11900,11900,11900,0
20250121,193300,1247368330,11900,11900,11900,11900,0
20250121,193200,1247368330,11900,11900,11900,11900,0
20250121,193100,1247368330,11900,11900,11900,11900,0
20250121,193000,1247368330,11900,11900,11900,11900,0
20250121,192900,1247368330,11900,11900,11900,11900,0
20250121,192800,1247368330,11900,11900,11900,11900,0
20250121,192700,1247368330,11900,11900,11900,11900,0
20250121,192600,1247368330,11900,11900,11900,11900,0
20250121,192500,1247368330,11900,11900,11900,11900,0
20250121,192400,1247368330,11900,11900,11900,11900,0
20250121,192300,1247368330,11900,11900,11900,11900,0
20250121,192200,1247368330,11900,11900,11900,11900,0
20250121,192100,1247368330,11900,11900,11900,11900,0
20250121,192000,1247368330,11900,11900,11900,11900,0
20250121,191900,1247368330,11900,11900,11900,11900,0
20250121,191800,1247368330,11900,11900,11900,11900,0
20250121,191700,1247368330,11900,11900,11900,11900,0
20250121,191600,1247368330,11900,11900,11900,11900,0
20250121,191500,1247368330,11900,11900,11900,11900,0
20250121,191400,1247368330,11900,11900,11900,11900,0
20250121,191300,1247368330,11900,11900,11900,11900,0
20250121,191200,1247368330,11900,11900,11900,11900,0
20250121,191100,1247368330,11900,11900,11900,11900,0
20250121,191000,1247368330,11900,11900,11900,11900,1487
20250121,190900,1247368330,11900,11900,11900,11900,0
20250121,190800,1247368330,11900,11900,11900,11900,0
20250121,190700,1247368330,11900,11900,11900,11900,0
20250121,190600,1247368330,11900,11900,11900,11900,0
20250121,190500,1247368330,11900,11900,11900,11900,0
20250121,190400,1247368330,11900,11900,11900,11900,0
20250121,190300,1247368330,11900,11900,11900,11900,0
20250121,190200,1247368330,11900,11900,11900,11900,0
20250121,190100,1247368330,11900,11900,11900,11900,0
20250121,190000,1247368330,11900,11900,11900,11900,0
20250121,185900,1247368330,11900,11900,11900,11900,0
20250121,185800,1247368330,11900,11900,11900,11900,0
20250121,185700,1247368330,11900,11900,11900,11900,0
20250121,185600,1247368330,11900,11900,11900,11900,0
20250121,185500,1247368330,11900,11900,11900,11900,0
20250121,185400,1247368330,11900,11900,11900,11900,0
20250121,185300,1247368330,11900,11900,11900,11900,0
20250121,185200,1247368330,11900,11900,11900,11900,0
20250121,185100,1247368330,11900,11900,11900,11900,0
20250121,185000,1247368330,11900,11900,11900,11900,0
20250121,184900,1247368330,11900,11900,11900,11900,0
20250121,184800,1247368330,11900,11900,11900,11900,0
20250121,184700,1247368330,11900,11900,11900,11900,0
20250121,184600,1247368330,11900,11900,11900,11900,0
20250121,184500,1247368330,11900,11900,11900,11900,0
20250121,184400,1247368330,11900,11900,11900,11900,0
20250121,184300,1247368330,11900,11900,11900,11900,0
20250121,184200,1247368330,11900,11900,11900,11900,0
20250121,184100,1247368330,11900,11900,11900,11900,0
20250121,184000,1247368330,11900,11900,11900,11900,1487
20250121,183900,1247368330,11900,11900,11900,11900,0
20250121,183800,1247368330,11900,11900,11900,11900,0
20250121,183700,1247368330,11900,11900,11900,11900,0
20250121,183600,1247368330,11900,11900,11900,11900,0
20250121,183500,1247368330,11900,11900,11900,11900,0
20250121,183400,1247368330,11900,11900,11900,11900,0
20250121,183300,1247368330,11900,11900,11900,11900,0
20250121,183200,1247368330,11900,11900,11900,11900,0
20250121,183100,1247368330,11900,11900,11900,11900,0
20250121,183000,1247368330,11900,11900,11900,11900,0
20250121,182900,1247368330,11900,11900,11900,11900,0
20250121,182800,1247368330,11900,11900,11900,11900,0
20250121,182700,1247368330,11900,11900,11900,11900,0
20250121,182600,1247368330,11900,11900,11900,11900,0
20250121,182500,1247368330,11900,11900,11900,11900,0
20250121,182400,1247368330,11900,11900,11900,11900,0
20250121,182300,1247368330,11900,11900,11900,11900,0
20250121,182200,1247368330,11900,11900,11900,11900,0
20250121,182100,1247368330,11900,11900,11900,11900,0
20250121,182000,1247368330,11900,11900,11900,11900,0
20250121,181900,1247368330,11900,11900,11900,11900,0
20250121,181800,1247368330,11900,11900,11900,11900,0
20250121,181700,1247368330,11900,11900,11900,11900,0
20250121,181600,1247368330,11900,11900,11900,11900,0
20250121,181500,1247368330,11900,11900,11900,11900,0
20250121,181400,1247368330,11900,11900,11900,11900,0
20250121,181300,1247368330,11900,11900,11900,11900,0
20250121,181200,1247368330,11900,11900,11900,11900,0
20250121,181100,1247368330,11900,11900,11900,11900,0
20250121,181000,1247368330,11900,11900,11900,11900,1487
20250121,180900,1247368330,11900,11900,11900,11900,0
20250121,180800,1247368330,11900,11900,11900,11900,0
20250121,180700,1247368330,11900,11900,11900,11900,0
20250121,180600,1247368330,11900,11900,11900,11900,0
20250121,180500,1247368330,11900,11900,11900,11900,0
20250121,180400,1247368330,11900,11900,11900,11900,0
20250121,180300,1247368330,11900,11900,11900,11900,0
20250121,180200,1247368330,11900,11900,11900,11900,0
20250121,180100,1247368330,11900,11900,11900,11900,0
20250121,180000,1247368330,11900,11900,11900,11900,0
20250121,175900,1247368330,11900,11900,11900,11900,0
20250121,175800,1247368330,11900,11900,11900,11900,0
20250121,175700,1247368330,11900,11900,11900,11900,0
20250121,175600,1247368330,11900,11900,11900,11900,0
20250121,175500,1247368330,11900,11900,11900,11900,0
20250121,175400,1247368330,11900,11900,11900,11900,0
20250121,175300,1247368330,11900,11900,11900,11900,0
20250121,175200,1247368330,11900,11900,11900,11900,0
20250121,175100,1247368330,11900,11900,11900,11900,0
20250121,175000,1247368330,11900,11900,11900,11900,0
20250121,174900,1247368330,11900,11900,11900,11900,0
20250121,174800,1247368330,11900,11900,11900,11900,0
20250121,174700,1247368330,11900,11900,11900,11900,0
20250121,174600,1247368330,11900,11900,11900,11900,0
20250121,174500,1247368330,11900,11900,11900,11900,0
20250121,174400,1247368330,11900,11900,11900,11900,0
20250121,174300,1247368330,11900,11900,11900,11900,0
20250121,174200,1247368330,11900,11900,11900,11900,0
20250121,174100,1247368330,11900,11900,11900,11900,0
20250121,174000,1247368330,11900,11900,11900,11900,1487
20250121,173900,1247368330,11900,11900,11900,11900,0
20250121,173800,1247368330,11900,11900,11900,11900,0
20250121,173700,1247368330,11900,11900,11900,11900,0
20250121,173600,1247368330,11900,11900,11900,11900,0
20250121,173500,1247368330,11900,11900,11900,11900,0
20250121,173400,1247368330,11900,11900,11900,11900,0
20250121,173300,1247368330,11900,11900,11900,11900,0
20250121,173200,1247368330,11900,11900,11900,11900,0
20250121,173100,1247368330,11900,11900,11900,11900,0
20250121,173000,1247368330,11900,11900,11900,11900,0
20250121,172900,1247368330,11900,11900,11900,11900,0
20250121,172800,1247368330,11900,11900,11900,11900,0
20250121,172700,1247368330,11900,11900,11900,11900,0
20250121,172600,1247368330,11900,11900,11900,11900,0
20250121,172500,1247368330,11900,11900,11900,11900,0
20250121,172400,1247368330,11900,11900,11900,11900,0
20250121,172300,1247368330,11900,11900,11900,11900,0
20250121,172200,1247368330,11900,11900,11900,11900,0
20250121,172100,1247368330,11900,11900,11900,11900,0
20250121,172000,1247368330,11900,11900,11900,11900,0
20250121,171900,1247368330,11900,11900,11900,11900,0
20250121,171800,1247368330,11900,11900,11900,11900,0
20250121,171700,1247368330,11900,11900,11900,11900,0
20250121,171600,1247368330,11900,11900,11900,11900,0
20250121,171500,1247368330,11900,11900,11900,11900,0
20250121,171400,1247368330,11900,11900,11900,11900,0
20250121,171300,1247368330,11900,11900,11900,11900,0
20250121,171200,1247368330,11900,11900,11900,11900,0
20250121,171100,1247368330,11900,11900,11900,11900,0
20250121,171000,1247368330,11900,11900,11900,11900,1487
20250121,170900,1247368330,11900,11900,11900,11900,0
20250121,170800,1247368330,11900,11900,11900,11900,0
20250121,170700,1247368330,11900,11900,11900,11900,0
20250121,170600,1247368330,11900,11900,11900,11900,0
20250121,170500,1247368330,11900,11900,11900,11900,0
20250121,170400,1247368330,11900,11900,11900,11900,0
20250121,170300,1247368330,11900,11900,11900,11900,0
20250121,170200,1247368330,11900,11900,11900,11900,0
20250121,170100,1247368330,11900,11900,11900,11900,0
20250121,170000,1247368330,11900,11900,11900,11900,0
20250121,165900,1247368330,11900,11900,11900,11900,0
20250121,165800,1247368330,11900,11900,11900,11900,0
20250121,165700,1247368330,11900,11900,11900,11900,0
20250121,165600,1247368330,11900,11900,11900,11900,0
20250121,165500,1247368330,11900,11900,11900,11900,0
20250121,165400,1247368330,11900,11900,11900,11900,0
20250121,165300,1247368330,11900,11900,11900,11900,0
20250121,165200,1247368330,11900,11900,11900,11900,0
20250121,165100,1247368330,11900,11900,11900,11900,0
20250121,165000,1247368330,11900,11900,11900,11900,0
20250121,164900,1247368330,11900,11900,11900,11900,0
20250121,164800,1247368330,11900,11900,11900,11900,0
20250121,164700,1247368330,11900,11900,11900,11900,0
20250121,164600,1247368330,11900,11900,11900,11900,0
20250121,164500,1247368330,11900,11900,11900,11900,0
20250121,164400,1247368330,11900,11900,11900,11900,0
20250121,164300,1247368330,11900,11900,11900,11900,0
20250121,164200,1247368330,11900,11900,11900,11900,0
20250121,164100,1247368330,11900,11900,11900,11900,0
20250121,164000,1247368330,11900,11900,11900,11900,1487
20250121,163900,1247368330,11900,11900,11900,11900,0
20250121,163800,1247368330,11900,11900,11900,11900,0
20250121,163700,1247368330,11900,11900,11900,11900,0
20250121,163600,1247368330,11900,11900,11900,11900,0
20250121,163500,1247368330,11900,11900,11900,11900,0
20250121,163400,1247368330,11900,11900,11900,11900,0
20250121,163300,1247368330,11900,11900,11900,11900,0
20250121,163200,1247368330,11900,11900,11900,11900,0
20250121,163100,1247368330,11900,11900,11900,11900,0
20250121,163000,1247368330,11900,11900,11900,11900,0
20250121,162900,1247368330,11900,11900,11900,11900,0
20250121,162800,1247368330,11900,11900,11900,11900,0
20250121,162700,1247368330,11900,11900,11900,11900,0
20250121,162600,1247368330,11900,11900,11900,11900,0
20250121,162500,1247368330,11900,11900,11900,11900,0
20250121,162400,1247368330,11900,11900,11900,11900,0
20250121,162300,1247368330,11900,11900,11900,11900,0
20250121,162200,1247368330,11900,11900,11900,11900,0
20250121,162100,1247368330,11900,11900,11900,11900,0
20250121,162000,1247368330,11900,11900,11900,11900,0
20250121,161900,1247368330,11900,11900,11900,11900,0
20250121,161800,1247368330,11900,11900,11900,11900,0
20250121,161700,1247368330,11900,11900,11900,11900,0
20250121,161600,1247368330,11900,11900,11900,11900,0
20250121,161500,1247368330,11900,11900,11900,11900,0
20250121,161400,1247368330,11900,11900,11900,11900,0
20250121,161300,1247368330,11900,11900,11900,11900,0
20250121,161200,1247368330,11900,11900,11900,11900,0
20250121,161100,1247368330,11900,11900,11900,11900,0
20250121,161000,1247368330,11900,11900,11900,11900,1487
20250121,160900,1247368330,11900,11900,11900,11900,0
20250121,160800,1247368330,11900,11900,11900,11900,0
20250121,160700,1247368330,11900,11900,11900,11900,0
20250121,160600,1247368330,11900,11900,11900,11900,0
20250121,160500,1247368330,11900,11900,11900,11900,0
20250121,160400,1247368330,11900,11900,11900,11900,0
20250121,160300,1247368330,11900,11900,11900,11900,0
20250121,160200,1247368330,11900,11900,11900,11900,0
20250121,160100,1247368330,11900,11900,11900,11900,0
20250121,160000,1247368330,11900,11900,11900,11900,0
20250121,155900,1247368330,11900,11900,11900,11900,0
20250121,155800,1247368330,11900,11900,11900,11900,0
20250121,155700,1247368330,11900,11900,11900,11900,0
20250121,155600,1247368330,11900,11900,11900,11900,0
20250121,155500,1247368330,11900,11900,11900,11900,0
20250121,155400,1247368330,11900,11900,11900,11900,0
20250121,155300,1247368330,11900,11900,11900,11900,0
20250121,155200,1247368330,11900,11900,11900,11900,0
20250121,155100,1247368330,11900,11900,11900,11900,0
20250121,155000,1247368330,11900,11900,11900,11900,0
20250121,154900,1247368330,11900,11900,11900,11900,0
20250121,154800,1247368330,11900,11900,11900,11900,0
20250121,154700,1247368330,11900,11900,11900,11900,0
20250121,154600,1247368330,11900,11900,11900,11900,0
20250121,154500,1247368330,11900,11900,11900,11900,0
20250121,154400,1247368330,11900,11900,11900,11900,0
20250121,154300,1247368330,11900,11900,11900,11900,0
20250121,154200,1247368330,11900,11900,11900,11900,0
20250121,154100,1247368330,11900,11900,11900,11900,0
20250121,154000,1247368330,11900,11900,11900,11900,1487
20250121,153900,1247368330,11900,11900,11900,11900,0
20250121,153800,1247368330,11900,11900,11900,11900,0
20250121,153700,1247368330,11900,11900,11900,11900,0
20250121,153600,1247368330,11900,11900,11900,11900,0
20250121,153500,1247368330,11900,11900,11900,11900,0
20250121,153400,1247368330,11900,11900,11900,11900,0
20250121,153300,1247368330,11900,11900,11900,11900,0
20250121,153200,1247368330,11900,11900,11900,11900,0
20250121,153100,1247368330,11900,11900,11900,11900,0
20250121,153000,1247368330,11900,11900,11900,11900,1487
20250121,152900,1229673030,11980,11980,11980,11980,0
20250121,152800,1229673030,11980,11980,11980,11980,0
20250121,152700,1229673030,11980,11980,11980,11980,0
20250121,152600,1229673030,11980,11980,11980,11980,0
20250121,152500,1229673030,11980,11980,11980,11980,0
20250121,152400,1229673030,11980,11980,11980,11980,0
20250121,152300,1229673030,11980,11980,11980,11980,0
20250121,152200,1229673030,11980,11980,11980,11980,0
20250121,152100,1229673030,11980,11980,11980,11980,0
20250121,152000,1229673030,11980,11980,11980,11980,0
20250121,151900,1229673030,11980,11970,11980,11910,390
20250121,151800,1225020440,11970,11970,11970,11960,329
20250121,151700,1221082720,11960,11940,11960,11920,1073
20250121,151600,1208257400,11940,11960,11960,11940,765
20250121,151500,1199113720,11950,11950,11950,11950,431
20250121,151400,1193963270,11950,11900,11950,11900,224
20250121,151300,1191289700,11900,11920,11950,11900,280
20250121,151200,1187955520,11950,11910,11950,11910,207
20250121,151100,1185486710,11910,11910,11940,11910,283
20250121,151000,1182113060,11930,11930,11930,11930,56
20250121,150900,1181444980,11930,11910,11930,11910,406
20250121,150800,1176606420,11910,11910,11910,11900,205
20250121,150700,1174165870,11910,11910,11910,11910,95
20250121,150600,1173034420,11910,11940,11940,11910,368
20250121,150500,1168650130,11920,11940,11940,11920,162
20250121,150400,1166716850,11940,11940,11940,11940,2
20250121,150300,1166692970,11910,11940,11940,11910,374
20250121,150200,1162237910,11940,11920,11940,11910,236
20250121,150100,1159424660,11940,11940,11940,11940,3
20250121,150000,1159388840,11940,11920,11940,11920,291
20250121,145900,1155917300,11930,11930,11930,11930,2
20250121,145800,1155893440,11920,11920,11920,11920,0
20250121,145700,1155893440,11920,11930,11930,11920,98
20250121,145600,1154725260,11930,11930,11930,11930,0
20250121,145500,1154725260,11930,11930,11930,11930,0
20250121,145400,1154725260,11930,11920,11930,11920,156
20250121,145300,1152865220,11940,11940,11940,11940,0
20250121,145200,1152865220,11940,11940,11940,11940,50
20250121,145100,1152268220,11940,11940,11940,11940,0
20250121,145000,1152268220,11940,11970,11970,11940,12
20250121,144900,1152124880,11960,11950,11960,11920,1273
20250121,144800,1136915590,11940,11920,11940,11920,171
20250121,144700,1134875450,11920,11920,11920,11920,0
20250121,144600,1134875450,11920,11950,11950,11920,616
20250121,144500,1127519060,11950,11940,11950,11940,67
20250121,144400,1126719070,11940,11940,11940,11940,37
20250121,144300,1126277290,11940,11940,11940,11940,312
20250121,144200,1122552010,11930,11930,11930,11930,100
20250121,144100,1121359010,11930,11920,11930,11920,146
20250121,144000,1119617730,11930,11920,11930,11920,108
20250121,143900,1118329370,11920,11920,11920,11920,200
20250121,143800,1115945370,11920,11920,11920,11920,263
20250121,143700,1112810410,11920,11920,11920,11920,0
20250121,143600,1112810410,11920,11920,11920,11920,0
20250121,143500,1112810410,11920,11910,11920,11910,129
20250121,143400,1111273690,11910,11910,11910,11910,0
20250121,143300,1111273690,11910,11910,11910,11910,10
20250121,143200,1111154590,11920,11920,11920,11920,377
20250121,143100,1106660750,11920,11920,11920,11920,0
20250121,143000,1106660750,11920,11920,11920,11920,50
20250121,142900,1106064750,11940,11940,11940,11940,0
20250121,142800,1106064750,11940,11940,11940,11940,1
20250121,142700,1106052810,11940,11920,11940,11920,103
20250121,142600,1104825000,11920,11920,11920,11920,40
20250121,142500,1104348200,11930,11930,11930,11930,1
20250121,142400,1104336270,11930,11920,11930,11920,1099
20250121,142300,1091235700,11920,11930,11930,11920,246
20250121,142200,1088303040,11930,11930,11930,11930,100
20250121,142100,1087110040,11930,11930,11930,11930,134
20250121,142000,1085511420,11930,11930,11930,11930,70
20250121,141900,1084676320,11930,11940,11940,11930,87
20250121,141800,1083638070,11950,11950,11950,11950,0
20250121,141700,1083638070,11950,11950,11950,11950,1
20250121,141600,1083626120,11940,11930,11940,11920,651
20250121,141500,1075859730,11950,11950,11950,11950,0
20250121,141400,1075859730,11950,11950,11950,11950,49
20250121,141300,1075274180,11930,11930,11930,11930,50
20250121,141200,1074677680,11940,11940,11940,11940,4
20250121,141100,1074629920,11940,11940,11950,11940,53
20250121,141000,1073996760,11950,11960,11960,11940,85
20250121,140900,1072981460,11960,11920,11960,11920,170
20250121,140800,1070949520,11940,11940,11940,11940,53
20250121,140700,1070316700,11940,11920,11940,11910,457
20250121,140600,1064866980,11920,11920,11920,11920,10
20250121,140500,1064747780,11920,11920,11920,11920,70
20250121,140400,1063913380,11940,11920,11940,11920,258
20250121,140300,1060837460,11920,11920,11920,11920,0
20250121,140200,1060837460,11920,11950,11950,11920,96
20250121,140100,1059691760,11950,11950,11950,11950,45
20250121,140000,1059154010,11920,11920,11920,11920,0
20250121,135900,1059154010,11920,11950,11950,11920,52
20250121,135800,1058534110,11950,11940,11950,11940,195
20250121,135700,1056204400,11920,11920,11920,11920,2
20250121,135600,1056180560,11920,11940,11940,11920,196
20250121,135500,1053841320,11910,11920,11920,11910,300
20250121,135400,1050266540,11920,11920,11920,11920,93
20250121,135300,1049157980,11920,11930,11930,11920,220
20250121,135200,1046534270,11930,11930,11930,11930,3
20250121,135100,1046498480,11940,11930,11940,11930,274
20250121,135000,1043229120,11930,11930,11930,11930,0
20250121,134900,1043229120,11930,11930,11930,11930,0
20250121,134800,1043229120,11930,11950,11950,11920,105
20250121,134700,1041976930,11950,11950,11950,11950,70
20250121,134600,1041140430,11950,11930,11950,11930,181
20250121,134500,1038978540,11930,11930,11930,11930,110
20250121,134400,1037666240,11930,11930,11930,11930,100
20250121,134300,1036473240,11930,11930,11930,11930,196
20250121,134200,1034134960,11930,11930,11930,11930,0
20250121,134100,1034134960,11930,11950,11950,11930,131
20250121,134000,1032569840,11950,11950,11950,11950,50
20250121,133900,1031972340,11950,11950,11950,11950,0
20250121,133800,1031972340,11950,11950,11950,11950,0
20250121,133700,1031972340,11950,11930,11950,11930,111
20250121,133600,1030647400,11950,11950,11950,11950,3
20250121,133500,1030611550,11930,11940,11950,11930,209
20250121,133400,1028117660,11930,11940,11940,11930,351
20250121,133300,1023927220,11930,11930,11930,11930,10
20250121,133200,1023807920,11920,11920,11930,11920,245
20250121,133100,1020886290,11930,11930,11930,11930,0
20250121,133000,1020886290,11930,11930,11930,11930,0
20250121,132900,1020886290,11930,11920,11930,11920,55
20250121,132800,1020230640,11920,11920,11920,11920,0
20250121,132700,1020230640,11920,11920,11920,11920,0
20250121,132600,1020230640,11920,11920,11920,11920,153
20250121,132500,1018406880,11920,11920,11920,11920,10
20250121,132400,1018287680,11920,11920,11920,11920,61
20250121,132300,1017560560,11920,11940,11940,11920,55
20250121,132200,1016904860,11920,11920,11920,11920,12
20250121,132100,1016761820,11920,11920,11920,11920,50
20250121,132000,1016165820,11940,11940,11940,11940,15
20250121,131900,1015986720,11940,11940,11940,11940,85
20250121,131800,1014971820,11920,11920,11920,11920,50
20250121,131700,1014375820,11940,11940,11940,11940,101
20250121,131600,1013169880,11940,11940,11940,11940,49
20250121,131500,1012584820,11920,11920,11920,11920,101
20250121,131400,1011380900,11950,11950,11950,11950,1
20250121,131300,1011368950,11920,11920,11920,11920,0
20250121,131200,1011368950,11920,11940,11940,11920,277
20250121,131100,1008063030,11930,11930,11930,11930,0
20250121,131000,1008063030,11930,11930,11930,11930,50
20250121,130900,1007466530,11930,11930,11930,11930,5
20250121,130800,1007406880,11940,11940,11940,11940,0
20250121,130700,1007406880,11940,11970,11970,11940,1223
20250121,130600,992768690,11970,11970,11970,11970,93
20250121,130500,991655480,11970,11970,11970,11970,0
20250121,130400,991655480,11970,11970,11980,11970,834
20250121,130300,981669950,11960,11960,11960,11960,293
20250121,130200,978165670,11960,11960,11960,11960,0
20250121,130100,978165670,11960,11960,11960,11960,173
20250121,130000,976096590,11950,11950,11950,11950,0
20250121,125900,976096590,11950,11950,11950,11940,53
20250121,125800,975463750,11940,11950,11950,11940,52
20250121,125700,974842850,11940,11940,11940,11940,0
20250121,125600,974842850,11940,11930,11940,11920,350
20250121,125500,970669330,11930,11930,11930,11930,59
20250121,125400,969965460,11930,11930,11930,11930,162
20250121,125300,968032800,11930,11930,11930,11930,50
20250121,125200,967436300,11950,11950,11950,11950,0
20250121,125100,967436300,11950,11930,11950,11930,400
20250121,125000,962657260,11920,11930,11930,11920,104
20250121,124900,961417570,11920,11920,11920,11920,100
20250121,124800,960225570,11920,11920,11920,11920,119
20250121,124700,958807090,11920,11920,11920,11920,50
20250121,124600,958211090,11920,11920,11920,11920,128
20250121,124500,956685330,11920,11930,11930,11920,50
20250121,124400,956089290,11930,11930,11930,11930,28
20250121,124300,955755250,11930,11930,11930,11930,123
20250121,124200,954287860,11930,11930,11930,11920,141
20250121,124100,952607030,11940,11940,11940,11940,1
20250121,124000,952595090,11920,11920,11920,11920,48
20250121,123900,952022930,11920,11920,11920,11920,146
20250121,123800,950282610,11950,11930,11950,11920,504
20250121,123700,944270250,11930,11930,11930,11930,124
20250121,123600,942790930,11930,11940,11940,11930,60
20250121,123500,942075030,11940,11940,11940,11920,23
20250121,123400,941800630,11920,11930,11950,11920,194
20250121,123300,939486870,11950,11950,11950,11950,4
20250121,123200,939439070,11950,11930,11950,11920,71
20250121,123100,938592040,11940,11940,11940,11940,43
20250121,123000,938078620,11950,11940,11950,11940,4
20250121,122900,938030830,11950,11950,11970,11950,153
20250121,122800,936201880,11940,11960,11960,11940,56
20250121,122700,935533080,11970,11970,11970,11970,42
20250121,122600,935030340,11950,11950,11950,11920,71
20250121,122500,934182370,11920,11930,11930,11920,150
20250121,122400,932393370,11930,11940,11940,11930,100
20250121,122300,931199570,11950,11950,11960,11950,193
20250121,122200,928892890,11960,11960,11960,11960,0
20250121,122100,928892890,11960,11960,11960,11960,0
20250121,122000,928892890,11960,11950,11960,11950,97
20250121,121900,927733270,11970,11970,11970,11970,2
20250121,121800,927709330,11950,11950,11950,11950,69
20250121,121700,926884780,11940,11940,11960,11940,211
20250121,121600,924365400,11940,11940,11940,11940,0
20250121,121500,924365400,11940,11940,11940,11940,0
20250121,121400,924365400,11940,11970,11970,11940,99
20250121,121300,923181870,11970,11940,11970,11940,53
20250121,121200,922549020,11920,11930,11930,11910,231
20250121,121100,919795510,11940,11940,11940,11940,0
20250121,121000,919795510,11940,11940,11940,11940,2
20250121,120900,919771630,11930,11940,11940,11930,221
20250121,120800,917133970,11940,11940,11940,11940,0
20250121,120700,917133970,11940,11940,11940,11940,8
20250121,120600,917038450,11940,11940,11940,11940,91
20250121,120500,915951910,11960,11950,11960,11950,89
20250121,120400,914888260,11960,11960,11960,11960,1
20250121,120300,914876300,11970,11950,11970,11950,51
20250121,120200,914266830,11970,11930,11970,11930,77
20250121,120100,913347190,11920,11920,11920,11920,179
20250121,120000,911213510,11940,11940,11940,11940,0
20250121,115900,911213510,11940,11930,11940,11930,611
20250121,115800,903923910,11930,11940,11940,11930,589
20250121,115700,896896670,11930,11930,11930,11930,0
20250121,115600,896896670,11930,11930,11930,11930,55
20250121,115500,896240520,11930,11930,11930,11930,60
20250121,115400,895524720,11930,11930,11930,11930,0
20250121,115300,895524720,11930,11930,11930,11930,95
20250121,115200,894391370,11930,11930,11930,11930,50
20250121,115100,893794870,11930,11930,11930,11930,25
20250121,115000,893496620,11920,11930,11930,11920,280
20250121,114900,890156410,11940,11940,11940,11940,303
20250121,114800,886538590,11950,11950,11950,11950,1
20250121,114700,886526640,11940,11940,11940,11940,151
20250121,114600,884723700,11950,11950,11950,11950,0
20250121,114500,884723700,11950,11950,11950,11950,55
20250121,114400,884066450,11970,11950,11970,11930,61
20250121,114300,883338480,11980,11930,11980,11930,665
20250121,114200,875380880,11940,11930,11940,11930,101
20250121,114100,874175940,11930,11930,11940,11930,79
20250121,114000,873233260,11960,11930,11960,11920,603
20250121,113900,866038270,11930,11930,11930,11910,118
20250121,113800,864631120,11910,11920,11930,11910,394
20250121,113700,859938490,11930,11900,11930,11900,368
20250121,113600,855553860,11900,11870,11910,11870,263
20250121,113500,852431140,11910,11900,11910,11900,30
20250121,113400,852074130,11870,11880,11890,11870,97
20250121,113300,850922620,11880,11840,11880,11840,792
20250121,113200,841528780,11840,11830,11840,11830,340
20250121,113100,837504580,11830,11830,11830,11830,152
20250121,113000,835706420,11830,11830,11830,11830,50
20250121,112900,835114920,11820,11820,11820,11820,0
20250121,112800,835114920,11820,11820,11820,11820,101
20250121,112700,833921100,11820,11820,11820,11820,50
20250121,112600,833330100,11850,11850,11850,11850,47
20250121,112500,832773150,11810,11810,11810,11810,50
20250121,112400,832182650,11850,11850,11850,11850,33
20250121,112300,831791600,11840,11840,11840,11840,48
20250121,112200,831223280,11800,11800,11800,11800,100
20250121,112100,830043280,11800,11800,11800,11800,13
20250121,112000,829889880,11810,11810,11850,11810,299
20250121,111900,826358650,11800,11800,11800,11800,50
20250121,111800,825768650,11790,11810,11860,11790,1441
20250121,111700,808773530,11810,11810,11810,11810,52
20250121,111600,808159410,11820,11810,11820,11800,1481
20250121,111500,790682790,11810,11800,11810,11800,565
20250121,111400,784015280,11800,11810,11810,11800,604
20250121,111300,776886550,11820,11820,11820,11820,1
20250121,111200,776874730,11810,11810,11810,11810,100
20250121,111100,775693730,11810,11820,11820,11810,301
20250121,111000,772138610,11830,11820,11830,11820,195
20250121,110900,769831800,11820,11810,11820,11810,1166
20250121,110800,756058930,11810,11830,11830,11810,186
20250121,110700,753861570,11820,11820,11830,11820,102
20250121,110600,752655820,11810,11810,11810,11810,487
20250121,110500,746904350,11820,11820,11820,11820,282
20250121,110400,743571110,11820,11820,11820,11820,19
20250121,110300,743346530,11820,11820,11830,11820,223
20250121,110200,740710630,11820,11820,11820,11820,70
20250121,110100,739883230,11820,11820,11820,11820,6
20250121,110000,739812310,11830,11830,11840,11830,920
20250121,105900,728928640,11830,11830,11850,11830,73
20250121,105800,728065030,11840,11850,11850,11840,92
20250121,105700,726975660,11840,11840,11840,11840,120
20250121,105600,725554860,11840,11840,11840,11840,4
20250121,105500,725507500,11820,11820,11820,11820,101
20250121,105400,724313680,11810,11810,11840,11810,121
20250121,105300,722884080,11810,11820,11820,11810,116
20250121,105200,721513520,11820,11810,11820,11810,209
20250121,105100,719045100,11810,11810,11810,11810,85
20250121,105000,718041250,11820,11820,11820,11820,30
20250121,104900,717686650,11820,11820,11820,11810,2267
20250121,104800,690898300,11820,11820,11820,11820,72
20250121,104700,690047260,11820,11830,11830,11820,32
20250121,104600,689668800,11830,11860,11860,11830,316
20250121,104500,685930320,11860,11860,11860,11860,2
20250121,104400,685906600,11860,11830,11860,11830,50
20250121,104300,685315040,11860,11840,11860,11830,144
20250121,104200,683610560,11820,11830,11830,11820,1000
20250121,104100,671786450,11840,11840,11840,11840,1
20250121,104000,671774610,11840,11840,11840,11840,0
20250121,103900,671774610,11840,11840,11850,11840,431
20250121,103800,666669050,11830,11830,11830,11830,31
20250121,103700,666302320,11830,11830,11830,11830,157
20250121,103600,664445010,11850,11830,11850,11830,20
20250121,103500,664208390,11850,11850,11850,11850,366
20250121,103400,659871290,11850,11850,11850,11850,7
20250121,103300,659788340,11830,11830,11830,11830,54
20250121,103200,659149520,11830,11820,11830,11820,21
20250121,103100,658901190,11820,11820,11820,11820,300
20250121,103000,655355190,11820,11830,11830,11820,559
20250121,102900,648746860,11830,11830,11830,11830,51
20250121,102800,648143530,11830,11830,11830,11830,0
20250121,102700,648143530,11830,11830,11830,11830,235
20250121,102600,645363480,11830,11850,11850,11830,117
20250121,102500,643979030,11850,11850,11850,11850,188
20250121,102400,641751230,11850,11860,11860,11830,138
20250121,102300,640117420,11860,11830,11860,11830,64
20250121,102200,639360270,11870,11830,11870,11830,43
20250121,102100,638851380,11820,11820,11820,11820,101
20250121,102000,637657560,11820,11830,11830,11820,634
20250121,101900,630162800,11880,11820,11880,11820,39
20250121,101800,629701700,11820,11860,11860,11820,2465
20250121,101700,600528800,11860,11860,11860,11860,166
20250121,101600,598560040,11860,11860,11860,11860,104
20250121,101500,597326600,11880,11870,11890,11870,275
20250121,101400,594060090,11890,11850,11890,11850,36
20250121,101300,593632450,11850,11850,11890,11850,105
20250121,101200,592388160,11850,11900,11900,11850,508
20250121,101100,586364660,11860,11860,11860,11860,3
20250121,101000,586329080,11870,11900,11900,11860,660
20250121,100900,578498660,11900,11900,11900,11900,2
20250121,100800,578474860,11880,11920,11920,11880,118
20250121,100700,577072400,11920,11910,11920,11910,3
20250121,100600,577036660,11840,11870,11920,11840,142
20250121,100500,575351050,11860,11860,11860,11860,153
20250121,100400,573536470,11860,11850,11860,11850,294
20250121,100300,570052550,11850,11820,11850,11820,1469
20250121,100200,552683290,11810,11820,11830,11810,634
20250121,100100,545190790,11830,11860,11860,11830,1048
20250121,100000,532780830,11880,11920,11920,11860,1994
20250121,095900,509072490,11900,11900,11900,11900,0
20250121,095800,509072490,11900,11920,11920,11900,958
20250121,095700,497661990,11960,11960,11960,11920,5
20250121,095600,497602310,11920,11930,11930,11920,879
20250121,095500,487123720,11920,11910,11920,11910,246
20250121,095400,484192400,11900,11950,11950,11900,3489
20250121,095300,442594780,11950,11970,11970,11950,196
20250121,095200,440250400,11960,11980,11980,11960,162
20250121,095100,438312160,11960,11980,11980,11960,106
20250121,095000,437043340,11960,11980,11980,11950,1505
20250121,094900,419035920,12030,11990,12030,11990,32
20250121,094800,418652160,11980,12000,12050,11980,123
20250121,094700,417174570,12050,12010,12050,11990,82
20250121,094600,416190010,12010,12010,12010,12010,6
20250121,094500,416117950,12010,12000,12010,12000,661
20250121,094400,408185860,12000,12000,12000,12000,21
20250121,094300,407933860,12000,11960,12000,11960,34
20250121,094200,407527100,11960,11990,11990,11960,154
20250121,094100,405684960,11960,11970,11970,11960,279
20250121,094000,402347380,11990,11990,11990,11990,1
20250121,093900,402335390,11960,11960,12000,11950,172
20250121,093800,400278270,11950,11970,11970,11950,152
20250121,093700,398461040,11960,11980,11990,11960,981
20250121,093600,386720450,11980,11980,11980,11980,25
20250121,093500,386420950,11980,11990,11990,11970,1680
20250121,093400,366292880,11990,12050,12050,11990,201
20250121,093300,363882130,12000,12010,12010,12000,1300
20250121,093200,348276990,12040,12050,12050,12040,253
20250121,093100,345230820,12040,12050,12050,12040,110
20250121,093000,343905870,12070,12070,12070,12040,34
20250121,092900,343496420,12040,12060,12060,12040,282
20250121,092800,340095540,12010,12060,12060,12010,85
20250121,092700,339073960,12010,12010,12010,12010,69
20250121,092600,338245270,12080,12010,12080,12000,1240
20250121,092500,323358400,12010,12030,12030,12010,14
20250121,092400,323190200,12010,12080,12080,12010,3328
20250121,092300,283045690,12080,12090,12100,12070,700
20250121,092200,274588740,12100,12100,12100,12090,346
20250121,092100,270404680,12130,12130,12130,12130,0
20250121,092000,270404680,12130,12140,12140,12130,186
20250121,091900,268146760,12140,12140,12140,12140,1
20250121,091800,268134620,12080,12150,12150,12080,1106
20250121,091700,254714740,12150,12140,12160,12130,888
20250121,091600,243931210,12140,12100,12140,12100,718
20250121,091500,235220390,12100,12100,12100,12100,391
20250121,091400,230489290,12100,12100,12100,12100,0
20250121,091300,230489290,12100,12140,12140,12100,32
20250121,091200,230101210,12140,12050,12140,12050,111
20250121,091100,228758200,12120,12100,12120,12100,1902
20250121,091000,205733780,12100,12030,12100,12010,985
20250121,090900,193840080,12040,12040,12040,12040,200
20250121,090800,191432080,12040,12060,12060,12040,1882
20250121,090700,168758980,12090,12070,12090,12070,157
20250121,090600,166861930,12080,12080,12080,12080,88
20250121,090500,165798890,12100,12070,12100,12070,1737
20250121,090400,144817540,12070,12070,12070,12070,1228
20250121,090300,129995580,12090,12030,12090,12030,3260
20250121,090200,90733820,12040,11970,12040,11970,211
20250121,090100,88208010,11960,12060,12060,11960,247
20250121,090000,85245210,12070,12000,12070,12000,7102
Reference in New Issue Copy Permalink