ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
a5e274ef7b5787f58df516b2b3aef5a2e6770556
KissMeData/045340/min/candle-20250107.csv

632 lines
31 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
20250107,192900,1735489610,9320,9320,9320,9320,2995
20250107,192800,1735489610,9320,9320,9320,9320,0
20250107,192700,1735489610,9320,9320,9320,9320,0
20250107,192600,1735489610,9320,9320,9320,9320,0
20250107,192500,1735489610,9320,9320,9320,9320,0
20250107,192400,1735489610,9320,9320,9320,9320,0
20250107,192300,1735489610,9320,9320,9320,9320,0
20250107,192200,1735489610,9320,9320,9320,9320,0
20250107,192100,1735489610,9320,9320,9320,9320,0
20250107,192000,1735489610,9320,9320,9320,9320,0
20250107,191900,1735489610,9320,9320,9320,9320,0
20250107,191800,1735489610,9320,9320,9320,9320,0
20250107,191700,1735489610,9320,9320,9320,9320,0
20250107,191600,1735489610,9320,9320,9320,9320,0
20250107,191500,1735489610,9320,9320,9320,9320,0
20250107,191400,1735489610,9320,9320,9320,9320,0
20250107,191300,1735489610,9320,9320,9320,9320,0
20250107,191200,1735489610,9320,9320,9320,9320,0
20250107,191100,1735489610,9320,9320,9320,9320,0
20250107,191000,1735489610,9320,9320,9320,9320,0
20250107,190900,1735489610,9320,9320,9320,9320,0
20250107,190800,1735489610,9320,9320,9320,9320,0
20250107,190700,1735489610,9320,9320,9320,9320,0
20250107,190600,1735489610,9320,9320,9320,9320,0
20250107,190500,1735489610,9320,9320,9320,9320,0
20250107,190400,1735489610,9320,9320,9320,9320,0
20250107,190300,1735489610,9320,9320,9320,9320,0
20250107,190200,1735489610,9320,9320,9320,9320,0
20250107,190100,1735489610,9320,9320,9320,9320,0
20250107,190000,1735489610,9320,9320,9320,9320,0
20250107,185900,1735489610,9320,9320,9320,9320,2995
20250107,185800,1735489610,9320,9320,9320,9320,0
20250107,185700,1735489610,9320,9320,9320,9320,0
20250107,185600,1735489610,9320,9320,9320,9320,0
20250107,185500,1735489610,9320,9320,9320,9320,0
20250107,185400,1735489610,9320,9320,9320,9320,0
20250107,185300,1735489610,9320,9320,9320,9320,0
20250107,185200,1735489610,9320,9320,9320,9320,0
20250107,185100,1735489610,9320,9320,9320,9320,0
20250107,185000,1735489610,9320,9320,9320,9320,0
20250107,184900,1735489610,9320,9320,9320,9320,0
20250107,184800,1735489610,9320,9320,9320,9320,0
20250107,184700,1735489610,9320,9320,9320,9320,0
20250107,184600,1735489610,9320,9320,9320,9320,0
20250107,184500,1735489610,9320,9320,9320,9320,0
20250107,184400,1735489610,9320,9320,9320,9320,0
20250107,184300,1735489610,9320,9320,9320,9320,0
20250107,184200,1735489610,9320,9320,9320,9320,0
20250107,184100,1735489610,9320,9320,9320,9320,0
20250107,184000,1735489610,9320,9320,9320,9320,0
20250107,183900,1735489610,9320,9320,9320,9320,0
20250107,183800,1735489610,9320,9320,9320,9320,0
20250107,183700,1735489610,9320,9320,9320,9320,0
20250107,183600,1735489610,9320,9320,9320,9320,0
20250107,183500,1735489610,9320,9320,9320,9320,0
20250107,183400,1735489610,9320,9320,9320,9320,0
20250107,183300,1735489610,9320,9320,9320,9320,0
20250107,183200,1735489610,9320,9320,9320,9320,0
20250107,183100,1735489610,9320,9320,9320,9320,0
20250107,183000,1735489610,9320,9320,9320,9320,0
20250107,182900,1735489610,9320,9320,9320,9320,2995
20250107,182800,1735489610,9320,9320,9320,9320,0
20250107,182700,1735489610,9320,9320,9320,9320,0
20250107,182600,1735489610,9320,9320,9320,9320,0
20250107,182500,1735489610,9320,9320,9320,9320,0
20250107,182400,1735489610,9320,9320,9320,9320,0
20250107,182300,1735489610,9320,9320,9320,9320,0
20250107,182200,1735489610,9320,9320,9320,9320,0
20250107,182100,1735489610,9320,9320,9320,9320,0
20250107,182000,1735489610,9320,9320,9320,9320,0
20250107,181900,1735489610,9320,9320,9320,9320,0
20250107,181800,1735489610,9320,9320,9320,9320,0
20250107,181700,1735489610,9320,9320,9320,9320,0
20250107,181600,1735489610,9320,9320,9320,9320,0
20250107,181500,1735489610,9320,9320,9320,9320,0
20250107,181400,1735489610,9320,9320,9320,9320,0
20250107,181300,1735489610,9320,9320,9320,9320,0
20250107,181200,1735489610,9320,9320,9320,9320,0
20250107,181100,1735489610,9320,9320,9320,9320,0
20250107,181000,1735489610,9320,9320,9320,9320,0
20250107,180900,1735489610,9320,9320,9320,9320,0
20250107,180800,1735489610,9320,9320,9320,9320,0
20250107,180700,1735489610,9320,9320,9320,9320,0
20250107,180600,1735489610,9320,9320,9320,9320,0
20250107,180500,1735489610,9320,9320,9320,9320,0
20250107,180400,1735489610,9320,9320,9320,9320,0
20250107,180300,1735489610,9320,9320,9320,9320,0
20250107,180200,1735489610,9320,9320,9320,9320,0
20250107,180100,1735489610,9320,9320,9320,9320,0
20250107,180000,1735489610,9320,9320,9320,9320,0
20250107,175900,1735489610,9320,9320,9320,9320,2995
20250107,175800,1735489610,9320,9320,9320,9320,0
20250107,175700,1735489610,9320,9320,9320,9320,0
20250107,175600,1735489610,9320,9320,9320,9320,0
20250107,175500,1735489610,9320,9320,9320,9320,0
20250107,175400,1735489610,9320,9320,9320,9320,0
20250107,175300,1735489610,9320,9320,9320,9320,0
20250107,175200,1735489610,9320,9320,9320,9320,0
20250107,175100,1735489610,9320,9320,9320,9320,0
20250107,175000,1735489610,9320,9320,9320,9320,0
20250107,174900,1735489610,9320,9320,9320,9320,0
20250107,174800,1735489610,9320,9320,9320,9320,0
20250107,174700,1735489610,9320,9320,9320,9320,0
20250107,174600,1735489610,9320,9320,9320,9320,0
20250107,174500,1735489610,9320,9320,9320,9320,0
20250107,174400,1735489610,9320,9320,9320,9320,0
20250107,174300,1735489610,9320,9320,9320,9320,0
20250107,174200,1735489610,9320,9320,9320,9320,0
20250107,174100,1735489610,9320,9320,9320,9320,0
20250107,174000,1735489610,9320,9320,9320,9320,0
20250107,173900,1735489610,9320,9320,9320,9320,0
20250107,173800,1735489610,9320,9320,9320,9320,0
20250107,173700,1735489610,9320,9320,9320,9320,0
20250107,173600,1735489610,9320,9320,9320,9320,0
20250107,173500,1735489610,9320,9320,9320,9320,0
20250107,173400,1735489610,9320,9320,9320,9320,0
20250107,173300,1735489610,9320,9320,9320,9320,0
20250107,173200,1735489610,9320,9320,9320,9320,0
20250107,173100,1735489610,9320,9320,9320,9320,0
20250107,173000,1735489610,9320,9320,9320,9320,0
20250107,172900,1735489610,9320,9320,9320,9320,2995
20250107,172800,1735489610,9320,9320,9320,9320,0
20250107,172700,1735489610,9320,9320,9320,9320,0
20250107,172600,1735489610,9320,9320,9320,9320,0
20250107,172500,1735489610,9320,9320,9320,9320,0
20250107,172400,1735489610,9320,9320,9320,9320,0
20250107,172300,1735489610,9320,9320,9320,9320,0
20250107,172200,1735489610,9320,9320,9320,9320,0
20250107,172100,1735489610,9320,9320,9320,9320,0
20250107,172000,1735489610,9320,9320,9320,9320,0
20250107,171900,1735489610,9320,9320,9320,9320,0
20250107,171800,1735489610,9320,9320,9320,9320,0
20250107,171700,1735489610,9320,9320,9320,9320,0
20250107,171600,1735489610,9320,9320,9320,9320,0
20250107,171500,1735489610,9320,9320,9320,9320,0
20250107,171400,1735489610,9320,9320,9320,9320,0
20250107,171300,1735489610,9320,9320,9320,9320,0
20250107,171200,1735489610,9320,9320,9320,9320,0
20250107,171100,1735489610,9320,9320,9320,9320,0
20250107,171000,1735489610,9320,9320,9320,9320,0
20250107,170900,1735489610,9320,9320,9320,9320,0
20250107,170800,1735489610,9320,9320,9320,9320,0
20250107,170700,1735489610,9320,9320,9320,9320,0
20250107,170600,1735489610,9320,9320,9320,9320,0
20250107,170500,1735489610,9320,9320,9320,9320,0
20250107,170400,1735489610,9320,9320,9320,9320,0
20250107,170300,1735489610,9320,9320,9320,9320,0
20250107,170200,1735489610,9320,9320,9320,9320,0
20250107,170100,1735489610,9320,9320,9320,9320,0
20250107,170000,1735489610,9320,9320,9320,9320,0
20250107,165900,1735489610,9320,9320,9320,9320,2995
20250107,165800,1735489610,9320,9320,9320,9320,0
20250107,165700,1735489610,9320,9320,9320,9320,0
20250107,165600,1735489610,9320,9320,9320,9320,0
20250107,165500,1735489610,9320,9320,9320,9320,0
20250107,165400,1735489610,9320,9320,9320,9320,0
20250107,165300,1735489610,9320,9320,9320,9320,0
20250107,165200,1735489610,9320,9320,9320,9320,0
20250107,165100,1735489610,9320,9320,9320,9320,0
20250107,165000,1735489610,9320,9320,9320,9320,0
20250107,164900,1735489610,9320,9320,9320,9320,0
20250107,164800,1735489610,9320,9320,9320,9320,0
20250107,164700,1735489610,9320,9320,9320,9320,0
20250107,164600,1735489610,9320,9320,9320,9320,0
20250107,164500,1735489610,9320,9320,9320,9320,0
20250107,164400,1735489610,9320,9320,9320,9320,0
20250107,164300,1735489610,9320,9320,9320,9320,0
20250107,164200,1735489610,9320,9320,9320,9320,0
20250107,164100,1735489610,9320,9320,9320,9320,0
20250107,164000,1735489610,9320,9320,9320,9320,0
20250107,163900,1735489610,9320,9320,9320,9320,0
20250107,163800,1735489610,9320,9320,9320,9320,0
20250107,163700,1735489610,9320,9320,9320,9320,0
20250107,163600,1735489610,9320,9320,9320,9320,0
20250107,163500,1735489610,9320,9320,9320,9320,0
20250107,163400,1735489610,9320,9320,9320,9320,0
20250107,163300,1735489610,9320,9320,9320,9320,0
20250107,163200,1735489610,9320,9320,9320,9320,0
20250107,163100,1735489610,9320,9320,9320,9320,0
20250107,163000,1735489610,9320,9320,9320,9320,0
20250107,162900,1735489610,9320,9320,9320,9320,2995
20250107,162800,1735489610,9320,9320,9320,9320,0
20250107,162700,1735489610,9320,9320,9320,9320,0
20250107,162600,1735489610,9320,9320,9320,9320,0
20250107,162500,1735489610,9320,9320,9320,9320,0
20250107,162400,1735489610,9320,9320,9320,9320,0
20250107,162300,1735489610,9320,9320,9320,9320,0
20250107,162200,1735489610,9320,9320,9320,9320,0
20250107,162100,1735489610,9320,9320,9320,9320,0
20250107,162000,1735489610,9320,9320,9320,9320,0
20250107,161900,1735489610,9320,9320,9320,9320,0
20250107,161800,1735489610,9320,9320,9320,9320,0
20250107,161700,1735489610,9320,9320,9320,9320,0
20250107,161600,1735489610,9320,9320,9320,9320,0
20250107,161500,1735489610,9320,9320,9320,9320,0
20250107,161400,1735489610,9320,9320,9320,9320,0
20250107,161300,1735489610,9320,9320,9320,9320,0
20250107,161200,1735489610,9320,9320,9320,9320,0
20250107,161100,1735489610,9320,9320,9320,9320,0
20250107,161000,1735489610,9320,9320,9320,9320,0
20250107,160900,1735489610,9320,9320,9320,9320,0
20250107,160800,1735489610,9320,9320,9320,9320,0
20250107,160700,1735489610,9320,9320,9320,9320,0
20250107,160600,1735489610,9320,9320,9320,9320,0
20250107,160500,1735489610,9320,9320,9320,9320,0
20250107,160400,1735489610,9320,9320,9320,9320,0
20250107,160300,1735489610,9320,9320,9320,9320,0
20250107,160200,1735489610,9320,9320,9320,9320,0
20250107,160100,1735489610,9320,9320,9320,9320,0
20250107,160000,1735489610,9320,9320,9320,9320,0
20250107,155900,1735489610,9320,9320,9320,9320,2995
20250107,155800,1735489610,9320,9320,9320,9320,0
20250107,155700,1735489610,9320,9320,9320,9320,0
20250107,155600,1735489610,9320,9320,9320,9320,0
20250107,155500,1735489610,9320,9320,9320,9320,0
20250107,155400,1735489610,9320,9320,9320,9320,0
20250107,155300,1735489610,9320,9320,9320,9320,0
20250107,155200,1735489610,9320,9320,9320,9320,0
20250107,155100,1735489610,9320,9320,9320,9320,0
20250107,155000,1735489610,9320,9320,9320,9320,0
20250107,154900,1735489610,9320,9320,9320,9320,0
20250107,154800,1735489610,9320,9320,9320,9320,0
20250107,154700,1735489610,9320,9320,9320,9320,0
20250107,154600,1735489610,9320,9320,9320,9320,0
20250107,154500,1735489610,9320,9320,9320,9320,0
20250107,154400,1735489610,9320,9320,9320,9320,0
20250107,154300,1735489610,9320,9320,9320,9320,0
20250107,154200,1735489610,9320,9320,9320,9320,0
20250107,154100,1735489610,9320,9320,9320,9320,0
20250107,154000,1735489610,9320,9320,9320,9320,0
20250107,153900,1735489610,9320,9320,9320,9320,0
20250107,153800,1735489610,9320,9320,9320,9320,0
20250107,153700,1735489610,9320,9320,9320,9320,0
20250107,153600,1735489610,9320,9320,9320,9320,0
20250107,153500,1735489610,9320,9320,9320,9320,0
20250107,153400,1735489610,9320,9320,9320,9320,0
20250107,153300,1735489610,9320,9320,9320,9320,0
20250107,153200,1735489610,9320,9320,9320,9320,0
20250107,153100,1735489610,9320,9320,9320,9320,0
20250107,153000,1735489610,9320,9320,9320,9320,2995
20250107,152900,1707576210,9310,9310,9310,9310,0
20250107,152800,1707576210,9310,9310,9310,9310,0
20250107,152700,1707576210,9310,9310,9310,9310,0
20250107,152600,1707576210,9310,9310,9310,9310,0
20250107,152500,1707576210,9310,9310,9310,9310,0
20250107,152400,1707576210,9310,9310,9310,9310,0
20250107,152300,1707576210,9310,9310,9310,9310,0
20250107,152200,1707576210,9310,9310,9310,9310,0
20250107,152100,1707576210,9310,9310,9310,9310,0
20250107,152000,1707576210,9310,9310,9310,9310,0
20250107,151900,1707576210,9310,9290,9310,9290,210
20250107,151800,1705624710,9280,9310,9310,9280,1163
20250107,151700,1694820760,9310,9310,9310,9290,66
20250107,151600,1694206620,9310,9310,9310,9300,314
20250107,151500,1691286220,9310,9300,9310,9300,241
20250107,151400,1689043840,9300,9310,9310,9300,96
20250107,151300,1688150760,9300,9290,9300,9290,98
20250107,151200,1687240020,9290,9290,9290,9290,46
20250107,151100,1686812680,9290,9290,9290,9290,33
20250107,151000,1686506110,9290,9290,9290,9290,24
20250107,150900,1686283150,9290,9290,9290,9290,37
20250107,150800,1685939420,9270,9310,9310,9260,428
20250107,150700,1681971070,9310,9300,9310,9260,113
20250107,150600,1680924050,9290,9290,9290,9290,627
20250107,150500,1675099220,9290,9290,9290,9290,52
20250107,150400,1674616140,9290,9290,9290,9260,141
20250107,150300,1673309300,9290,9290,9290,9290,31
20250107,150200,1673021310,9290,9290,9290,9290,25
20250107,150100,1672789060,9290,9290,9290,9290,8
20250107,150000,1672714740,9290,9290,9290,9280,16
20250107,145900,1672566150,9290,9290,9290,9260,131
20250107,145800,1671352190,9260,9290,9290,9260,236
20250107,145700,1669165940,9290,9280,9290,9270,70
20250107,145600,1668516580,9290,9290,9290,9290,27
20250107,145500,1668265750,9290,9310,9310,9290,69
20250107,145400,1667623540,9310,9310,9310,9310,10
20250107,145300,1667530440,9310,9280,9310,9270,898
20250107,145200,1659187960,9300,9300,9300,9300,40
20250107,145100,1658815960,9300,9290,9300,9290,110
20250107,145000,1657793960,9300,9290,9300,9290,70
20250107,144900,1657143640,9290,9290,9290,9290,32
20250107,144800,1656846360,9300,9270,9300,9260,279
20250107,144700,1654261130,9270,9280,9280,9270,101
20250107,144600,1653324810,9280,9300,9300,9280,266
20250107,144500,1650855380,9300,9300,9300,9300,25
20250107,144400,1650622880,9300,9300,9300,9300,37
20250107,144300,1650278780,9290,9300,9300,9290,46
20250107,144200,1649851140,9300,9300,9300,9300,20
20250107,144100,1649665140,9300,9300,9300,9290,205
20250107,144000,1647759300,9290,9320,9330,9290,290
20250107,143900,1645060360,9320,9320,9320,9320,9
20250107,143800,1644976480,9320,9310,9320,9310,36
20250107,143700,1644641310,9310,9300,9310,9300,60
20250107,143600,1644083210,9280,9300,9310,9280,236
20250107,143500,1641892010,9310,9310,9310,9310,27
20250107,143400,1641640640,9320,9320,9320,9320,13
20250107,143300,1641519480,9320,9330,9330,9320,61
20250107,143200,1640950910,9330,9320,9330,9320,105
20250107,143100,1639971900,9320,9320,9320,9320,20
20250107,143000,1639785500,9300,9320,9320,9300,406
20250107,142900,1636002120,9340,9340,9340,9340,0
20250107,142800,1636002120,9340,9340,9340,9310,53
20250107,142700,1635507580,9340,9340,9340,9340,101
20250107,142600,1634564240,9340,9340,9340,9340,30
20250107,142500,1634284040,9340,9340,9340,9300,465
20250107,142400,1629954930,9330,9330,9330,9330,26
20250107,142300,1629712350,9330,9330,9330,9320,18
20250107,142200,1629544440,9330,9330,9330,9320,389
20250107,142100,1625915100,9330,9330,9330,9330,20
20250107,142000,1625728500,9330,9320,9330,9320,83
20250107,141900,1624954840,9310,9330,9330,9310,57
20250107,141800,1624423320,9340,9320,9340,9320,79
20250107,141700,1623686440,9340,9340,9340,9310,442
20250107,141600,1619563350,9350,9340,9350,9340,121
20250107,141500,1618432510,9340,9340,9340,9340,26
20250107,141400,1618189670,9340,9330,9340,9330,18
20250107,141300,1618021710,9340,9340,9340,9340,66
20250107,141200,1617405270,9340,9340,9340,9340,132
20250107,141100,1616172390,9340,9350,9350,9340,53
20250107,141000,1615676870,9350,9340,9350,9340,461
20250107,140900,1611367150,9330,9340,9340,9330,304
20250107,140800,1608528970,9340,9340,9340,9340,61
20250107,140700,1607959230,9340,9340,9340,9340,97
20250107,140600,1607053250,9340,9330,9340,9320,188
20250107,140500,1605299020,9330,9330,9330,9330,29
20250107,140400,1605028450,9330,9330,9330,9330,1
20250107,140300,1605019120,9320,9330,9330,9320,12
20250107,140200,1604907180,9330,9320,9330,9320,203
20250107,140100,1603015110,9330,9330,9330,9330,38
20250107,140000,1602660570,9310,9330,9330,9310,69
20250107,135900,1602017880,9330,9330,9330,9330,1
20250107,135800,1602008550,9320,9320,9320,9320,40
20250107,135700,1601635750,9320,9320,9320,9320,26
20250107,135600,1601393430,9320,9310,9320,9310,26
20250107,135500,1601151360,9330,9330,9330,9320,532
20250107,135400,1596192850,9330,9330,9330,9330,20
20250107,135300,1596006250,9330,9330,9330,9330,126
20250107,135200,1594830670,9330,9330,9330,9320,42
20250107,135100,1594439200,9330,9330,9330,9330,0
20250107,135000,1594439200,9330,9330,9330,9330,4
20250107,134900,1594401880,9300,9320,9330,9300,232
20250107,134800,1592243900,9320,9320,9320,9320,1
20250107,134700,1592234580,9330,9320,9330,9310,21
20250107,134600,1592038850,9330,9330,9330,9330,0
20250107,134500,1592038850,9330,9280,9330,9280,17
20250107,134400,1591881040,9260,9260,9260,9260,0
20250107,134300,1591881040,9260,9260,9260,9260,0
20250107,134200,1591881040,9260,9260,9260,9260,199
20250107,134100,1590038300,9290,9290,9290,9290,10
20250107,134000,1589945400,9290,9290,9290,9290,10
20250107,133900,1589852500,9290,9290,9290,9290,10
20250107,133800,1589759600,9290,9280,9290,9250,247
20250107,133700,1587472230,9290,9290,9290,9280,44
20250107,133600,1587063630,9290,9290,9290,9290,54
20250107,133500,1586561970,9340,9340,9340,9340,0
20250107,133400,1586561970,9340,9340,9340,9340,16
20250107,133300,1586412530,9340,9340,9340,9340,10
20250107,133200,1586319130,9340,9340,9340,9340,0
20250107,133100,1586319130,9340,9340,9340,9340,2
20250107,133000,1586300450,9340,9330,9340,9330,42
20250107,132900,1585908270,9330,9300,9330,9250,674
20250107,132800,1579635810,9180,9300,9300,9180,1572
20250107,132700,1565142650,9340,9260,9340,9260,138
20250107,132600,1563863030,9260,9280,9280,9240,418
20250107,132500,1559998360,9240,9310,9340,9240,708
20250107,132400,1553444520,9330,9300,9330,9300,1027
20250107,132300,1543864450,9300,9300,9310,9300,3
20250107,132200,1543836540,9310,9290,9310,9290,3
20250107,132100,1543808630,9310,9300,9310,9300,40
20250107,132000,1543436610,9300,9260,9300,9260,1202
20250107,131900,1532305620,9250,9270,9270,9250,295
20250107,131800,1529574620,9280,9280,9280,9280,56
20250107,131700,1529054940,9280,9280,9300,9280,46
20250107,131600,1528627860,9290,9300,9300,9290,22
20250107,131500,1528423460,9300,9270,9300,9270,27
20250107,131400,1528172810,9280,9300,9300,9280,37
20250107,131300,1527829230,9300,9280,9300,9270,204
20250107,131200,1525933950,9270,9270,9270,9270,0
20250107,131100,1525933950,9270,9270,9270,9270,336
20250107,131000,1522819230,9270,9270,9270,9270,66
20250107,130900,1522207410,9270,9270,9270,9270,101
20250107,130800,1521271140,9290,9280,9290,9280,28
20250107,130700,1521011280,9300,9310,9310,9300,16
20250107,130600,1520862420,9310,9310,9310,9310,17
20250107,130500,1520704150,9290,9310,9310,9290,3165
20250107,130400,1491269600,9310,9320,9330,9300,131
20250107,130300,1490050270,9330,9340,9350,9330,170
20250107,130200,1488462720,9340,9340,9340,9340,803
20250107,130100,1480962700,9330,9340,9340,9310,971
20250107,130000,1471895360,9350,9340,9360,9320,908
20250107,125900,1463409000,9340,9300,9340,9300,382
20250107,125800,1459849780,9280,9280,9280,9280,189
20250107,125700,1458095860,9290,9300,9300,9290,39
20250107,125600,1457733270,9290,9290,9290,9290,250
20250107,125500,1455410770,9290,9280,9290,9280,189
20250107,125400,1453655840,9300,9280,9300,9280,44
20250107,125300,1453247220,9270,9230,9300,9230,116
20250107,125200,1452173970,9250,9250,9250,9250,64
20250107,125100,1451581970,9250,9250,9250,9230,141
20250107,125000,1450278720,9250,9290,9300,9250,611
20250107,124900,1444620310,9290,9290,9290,9290,0
20250107,124800,1444620310,9290,9280,9290,9280,244
20250107,124700,1442355190,9280,9280,9280,9270,37
20250107,124600,1442012090,9280,9280,9280,9280,1
20250107,124500,1442002810,9260,9290,9290,9260,61
20250107,124400,1441437050,9280,9280,9280,9280,293
20250107,124300,1438718010,9290,9290,9290,9290,0
20250107,124200,1438718010,9290,9280,9290,9270,314
20250107,124100,1435805960,9290,9290,9310,9290,126
20250107,124000,1434633420,9300,9290,9310,9290,276
20250107,123900,1432067100,9290,9280,9310,9280,15
20250107,123800,1431927700,9310,9310,9320,9280,24
20250107,123700,1431704500,9280,9330,9330,9280,203
20250107,123600,1429816560,9310,9320,9320,9310,129
20250107,123500,1428615390,9340,9340,9340,9340,120
20250107,123400,1427494590,9360,9320,9360,9320,896
20250107,123300,1419128000,9330,9260,9330,9260,4862
20250107,123200,1373971550,9250,9240,9260,9240,658
20250107,123100,1367884190,9240,9240,9240,9240,0
20250107,123000,1367884190,9240,9200,9240,9200,301
20250107,122900,1365108380,9210,9220,9220,9210,538
20250107,122800,1360151750,9220,9220,9230,9220,528
20250107,122700,1355278580,9230,9230,9230,9230,0
20250107,122600,1355278580,9230,9230,9240,9230,561
20250107,122500,1350100280,9240,9230,9240,9230,15
20250107,122400,1349961800,9240,9230,9240,9230,2
20250107,122300,1349943330,9240,9230,9240,9220,104
20250107,122200,1348984170,9240,9250,9250,9240,160
20250107,122100,1347505670,9250,9250,9250,9220,545
20250107,122000,1342465430,9250,9250,9250,9220,316
20250107,121900,1339543310,9250,9240,9250,9240,295
20250107,121800,1336815810,9220,9230,9230,9220,200
20250107,121700,1334971550,9230,9220,9230,9220,719
20250107,121600,1328341760,9210,9210,9210,9210,1132
20250107,121500,1317916040,9210,9210,9210,9210,0
20250107,121400,1317916040,9210,9210,9210,9210,26
20250107,121300,1317676580,9210,9210,9210,9210,0
20250107,121200,1317676580,9210,9220,9220,9210,176
20250107,121100,1316054620,9220,9200,9220,9200,748
20250107,121000,1309165840,9200,9200,9200,9200,37
20250107,120900,1308825440,9200,9200,9200,9200,11
20250107,120800,1308724240,9200,9210,9210,9200,356
20250107,120700,1305448760,9210,9210,9210,9210,2
20250107,120600,1305430340,9200,9200,9200,9200,13
20250107,120500,1305310740,9190,9190,9190,9190,0
20250107,120400,1305310740,9190,9190,9190,9190,0
20250107,120300,1305310740,9190,9190,9190,9180,191
20250107,120200,1303556540,9190,9190,9190,9190,999
20250107,120100,1294375730,9190,9190,9190,9190,10
20250107,120000,1294283830,9190,9190,9190,9190,0
20250107,115900,1294283830,9190,9190,9190,9190,37
20250107,115800,1293943800,9190,9190,9190,9190,0
20250107,115700,1293943800,9190,9180,9190,9180,113
20250107,115600,1292905440,9180,9180,9180,9180,0
20250107,115500,1292905440,9180,9180,9180,9180,0
20250107,115400,1292905440,9180,9180,9180,9180,70
20250107,115300,1292262840,9180,9180,9180,9180,0
20250107,115200,1292262840,9180,9160,9180,9160,385
20250107,115100,1288733670,9150,9160,9160,9150,52
20250107,115000,1288257510,9160,9160,9160,9150,105
20250107,114900,1287295870,9160,9140,9160,9140,29
20250107,114800,1287030520,9140,9150,9160,9140,244
20250107,114700,1284797970,9140,9090,9140,9090,454
20250107,114600,1280660100,9160,9160,9160,9160,0
20250107,114500,1280660100,9160,9180,9180,9030,6383
20250107,114400,1222573700,9190,9190,9190,9190,4
20250107,114300,1222536940,9190,9190,9190,9190,46
20250107,114200,1222114200,9190,9190,9190,9190,63
20250107,114100,1221535230,9190,9190,9190,9190,49
20250107,114000,1221084920,9180,9180,9180,9180,0
20250107,113900,1221084920,9180,9170,9180,9170,43
20250107,113800,1220690440,9170,9170,9170,9170,13
20250107,113700,1220571230,9170,9170,9170,9170,68
20250107,113600,1219947670,9170,9170,9170,9170,2
20250107,113500,1219929330,9170,9170,9170,9170,107
20250107,113400,1218948140,9160,9160,9160,9160,16
20250107,113300,1218801580,9160,9170,9170,9160,13
20250107,113200,1218682400,9170,9170,9170,9170,21
20250107,113100,1218489830,9170,9170,9190,9170,126
20250107,113000,1217334390,9170,9190,9190,9170,4
20250107,112900,1217297690,9190,9190,9190,9190,1
20250107,112800,1217288500,9190,9170,9190,9170,37
20250107,112700,1216949190,9170,9170,9170,9170,182
20250107,112600,1215280250,9170,9170,9170,9170,32
20250107,112500,1214986810,9160,9160,9160,9160,196
20250107,112400,1213191450,9150,9150,9150,9150,0
20250107,112300,1213191450,9150,9160,9160,9150,107
20250107,112200,1212212340,9160,9160,9160,9160,30
20250107,112100,1211937540,9150,9150,9150,9150,0
20250107,112000,1211937540,9150,9150,9150,9150,16
20250107,111900,1211791140,9160,9160,9160,9160,31
20250107,111800,1211507180,9150,9150,9150,9140,383
20250107,111700,1208003420,9150,9140,9150,9140,675
20250107,111600,1201833240,9150,9150,9150,9150,11
20250107,111500,1201732590,9150,9150,9150,9150,24
20250107,111400,1201512990,9150,9150,9150,9150,733
20250107,111300,1194806040,9160,9150,9160,9150,237
20250107,111200,1192635350,9150,9150,9150,9150,161
20250107,111100,1191162200,9150,9160,9160,9150,135
20250107,111000,1189926690,9160,9160,9160,9160,122
20250107,110900,1188809170,9160,9160,9160,9160,100
20250107,110800,1187893170,9160,9160,9160,9160,115
20250107,110700,1186839770,9150,9150,9150,9150,0
20250107,110600,1186839770,9150,9150,9150,9150,2
20250107,110500,1186821470,9150,9150,9150,9150,0
20250107,110400,1186821470,9150,9150,9150,9150,0
20250107,110300,1186821470,9150,9150,9150,9150,0
20250107,110200,1186821470,9150,9150,9150,9150,290
20250107,110100,1184167970,9170,9170,9170,9170,60
20250107,110000,1183617770,9170,9180,9190,9170,22
20250107,105900,1183416000,9150,9180,9190,9150,15
20250107,105800,1183278440,9160,9180,9180,9160,1065
20250107,105700,1173519680,9190,9200,9200,9190,26
20250107,105600,1173280540,9190,9190,9190,9190,5
20250107,105500,1173234590,9170,9170,9170,9170,0
20250107,105400,1173234590,9170,9170,9170,9170,161
20250107,105300,1171758220,9200,9200,9200,9200,12
20250107,105200,1171647820,9200,9200,9200,9200,1
20250107,105100,1171638620,9210,9160,9210,9160,8087
20250107,105000,1097413120,9170,9170,9170,9170,537
20250107,104900,1092488830,9170,9170,9170,9170,352
20250107,104800,1089260990,9170,9160,9170,9160,126
20250107,104700,1088106490,9160,9180,9180,9160,2239
20250107,104600,1067579310,9180,9180,9180,9180,45
20250107,104500,1067166210,9170,9200,9210,9170,1769
20250107,104400,1050907380,9190,9210,9220,9190,57
20250107,104300,1050382330,9220,9200,9220,9200,61
20250107,104200,1049819950,9220,9200,9220,9200,15
20250107,104100,1049681720,9210,9200,9210,9200,679
20250107,104000,1043429170,9210,9190,9220,9190,8
20250107,103900,1043355540,9210,9160,9220,9160,258
20250107,103800,1040992030,9180,9180,9180,9180,110
20250107,103700,1039982230,9150,9210,9220,9150,2359
20250107,103600,1018371610,9210,9190,9210,9190,224
20250107,103500,1016313010,9190,9200,9200,9170,1403
20250107,103400,1003433300,9200,9200,9200,9200,1
20250107,103300,1003424100,9200,9190,9200,9190,768
20250107,103200,996365440,9200,9200,9200,9200,247
20250107,103100,994093040,9200,9200,9200,9200,49
20250107,103000,993642240,9200,9200,9200,9200,18
20250107,102900,993476640,9200,9200,9200,9200,245
20250107,102800,991222640,9200,9220,9220,9200,1122
20250107,102700,980899100,9190,9190,9190,9190,0
20250107,102600,980899100,9190,9190,9190,9190,368
20250107,102500,977517180,9190,9230,9240,9190,2086
20250107,102400,958324750,9230,9230,9230,9220,512
20250107,102300,953603990,9230,9240,9240,9220,4
20250107,102200,953567070,9220,9200,9220,9190,707
20250107,102100,947063560,9200,9240,9240,9200,139
20250107,102000,945784660,9210,9230,9230,9210,928
20250107,101900,937221890,9210,9230,9240,9200,837
20250107,101800,929514160,9240,9240,9240,9210,2043
20250107,101700,910695830,9230,9260,9270,9230,1524
20250107,101600,896621670,9260,9200,9270,9200,2496
20250107,101500,873530110,9180,9180,9180,9180,1
20250107,101400,873520930,9180,9180,9180,9180,121
20250107,101300,872410150,9190,9200,9200,9190,174
20250107,101200,870809360,9200,9210,9210,9170,831
20250107,101100,863169630,9230,9240,9240,9220,573
20250107,101000,857880670,9240,9210,9240,9210,542
20250107,100900,852878910,9210,9210,9210,9210,1639
20250107,100800,837783720,9240,9210,9250,9210,20
20250107,100700,837599060,9220,9220,9220,9210,108
20250107,100600,836603360,9260,9200,9260,9200,260
20250107,100500,834198890,9200,9200,9200,9200,110
20250107,100400,833186890,9200,9190,9220,9180,426
20250107,100300,829265580,9180,9180,9180,9180,30
20250107,100200,828990180,9180,9230,9250,9180,793
20250107,100100,821701130,9250,9230,9250,9200,2309
20250107,100000,800437870,9230,9230,9230,9230,3
20250107,095900,800410180,9220,9200,9220,9200,622
20250107,095800,794681420,9200,9220,9220,9200,85
20250107,095700,793898740,9220,9210,9220,9210,81
20250107,095600,793152080,9220,9200,9230,9200,75
20250107,095500,792461650,9190,9210,9210,9190,917
20250107,095400,784025730,9280,9220,9280,9220,108
20250107,095300,783029810,9280,9250,9280,9220,173
20250107,095200,781432040,9240,9240,9240,9230,3
20250107,095100,781404330,9240,9240,9240,9240,1
20250107,095000,781395090,9280,9240,9280,9220,420
20250107,094900,777519510,9240,9240,9240,9240,57
20250107,094800,776992830,9220,9210,9220,9210,256
20250107,094700,774634770,9210,9250,9250,9210,719
20250107,094600,768005680,9230,9240,9250,9230,161
20250107,094500,766519540,9230,9280,9280,9230,1104
20250107,094400,756284690,9300,9270,9300,9260,993
20250107,094300,747079630,9280,9280,9290,9240,340
20250107,094200,743933020,9270,9290,9290,9260,1003
20250107,094100,734633670,9310,9300,9310,9300,305
20250107,094000,731794170,9280,9260,9280,9260,305
20250107,093900,728968510,9260,9240,9280,9240,1639
20250107,093800,713809640,9240,9300,9330,9240,3927
20250107,093700,677424580,9330,9360,9360,9290,3250
20250107,093600,647155170,9360,9390,9390,9360,1893
20250107,093500,629421210,9360,9360,9390,9350,942
20250107,093400,620596480,9360,9360,9440,9350,8379
20250107,093300,541836130,9360,9320,9360,9290,4317
20250107,093200,501533350,9290,9250,9320,9250,1331
20250107,093100,489182090,9250,9210,9250,9210,713
20250107,093000,482590340,9230,9270,9270,9220,3623
20250107,092900,449079950,9280,9270,9280,9250,241
20250107,092800,446844850,9280,9240,9280,9220,1518
20250107,092700,432820630,9230,9190,9240,9190,246
20250107,092600,430553600,9180,9140,9180,9140,1397
20250107,092500,417749240,9140,9150,9180,9140,360
20250107,092400,414454620,9180,9200,9200,9090,3982
20250107,092300,377982520,9200,9240,9250,9200,577
20250107,092200,372665720,9250,9260,9290,9230,690
20250107,092100,366283080,9290,9300,9340,9260,1818
20250107,092000,349380740,9300,9310,9320,9300,711
20250107,091900,342763590,9310,9300,9340,9280,1535
20250107,091800,328478840,9300,9280,9300,9260,1335
20250107,091700,316094710,9300,9250,9300,9220,2666
20250107,091600,291442220,9250,9240,9250,9240,267
20250107,091500,288973960,9240,9240,9240,9210,823
20250107,091400,281376620,9210,9230,9240,9180,1996
20250107,091300,262984520,9230,9220,9250,9200,745
20250107,091200,256109250,9250,9230,9250,9200,1032
20250107,091100,246585770,9240,9140,9240,9120,3162
20250107,091000,217612430,9130,9090,9130,9070,465
20250107,090900,213376970,9070,9070,9100,9060,309
20250107,090800,210575300,9050,9100,9100,9050,390
20250107,090700,207036610,9100,9110,9110,9020,80
20250107,090600,206309970,9110,9000,9110,8990,5266
20250107,090500,158728070,9020,9040,9040,8980,339
20250107,090400,155678070,9040,8970,9050,8940,1929
20250107,090300,138345160,8970,8980,8980,8920,1725
20250107,090200,122896590,8970,9060,9090,8930,2262
20250107,090100,102571210,9100,9150,9150,9010,7664
20250107,090000,33132010,9150,9210,9260,9150,3391
Reference in New Issue Copy Permalink