ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/034230/min/candle-20250109.csv

621 lines
30 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
20250109,191800,1190501630,9860,9860,9860,9860,2604
20250109,191700,1190501630,9860,9860,9860,9860,0
20250109,191600,1190501630,9860,9860,9860,9860,0
20250109,191500,1190501630,9860,9860,9860,9860,0
20250109,191400,1190501630,9860,9860,9860,9860,0
20250109,191300,1190501630,9860,9860,9860,9860,0
20250109,191200,1190501630,9860,9860,9860,9860,0
20250109,191100,1190501630,9860,9860,9860,9860,0
20250109,191000,1190501630,9860,9860,9860,9860,0
20250109,190900,1190501630,9860,9860,9860,9860,0
20250109,190800,1190501630,9860,9860,9860,9860,0
20250109,190700,1190501630,9860,9860,9860,9860,0
20250109,190600,1190501630,9860,9860,9860,9860,0
20250109,190500,1190501630,9860,9860,9860,9860,0
20250109,190400,1190501630,9860,9860,9860,9860,0
20250109,190300,1190501630,9860,9860,9860,9860,0
20250109,190200,1190501630,9860,9860,9860,9860,0
20250109,190100,1190501630,9860,9860,9860,9860,0
20250109,190000,1190501630,9860,9860,9860,9860,0
20250109,185900,1190501630,9860,9860,9860,9860,0
20250109,185800,1190501630,9860,9860,9860,9860,0
20250109,185700,1190501630,9860,9860,9860,9860,0
20250109,185600,1190501630,9860,9860,9860,9860,0
20250109,185500,1190501630,9860,9860,9860,9860,0
20250109,185400,1190501630,9860,9860,9860,9860,0
20250109,185300,1190501630,9860,9860,9860,9860,0
20250109,185200,1190501630,9860,9860,9860,9860,0
20250109,185100,1190501630,9860,9860,9860,9860,0
20250109,185000,1190501630,9860,9860,9860,9860,0
20250109,184900,1190501630,9860,9860,9860,9860,0
20250109,184800,1190501630,9860,9860,9860,9860,2604
20250109,184700,1190501630,9860,9860,9860,9860,0
20250109,184600,1190501630,9860,9860,9860,9860,0
20250109,184500,1190501630,9860,9860,9860,9860,0
20250109,184400,1190501630,9860,9860,9860,9860,0
20250109,184300,1190501630,9860,9860,9860,9860,0
20250109,184200,1190501630,9860,9860,9860,9860,0
20250109,184100,1190501630,9860,9860,9860,9860,0
20250109,184000,1190501630,9860,9860,9860,9860,0
20250109,183900,1190501630,9860,9860,9860,9860,0
20250109,183800,1190501630,9860,9860,9860,9860,0
20250109,183700,1190501630,9860,9860,9860,9860,0
20250109,183600,1190501630,9860,9860,9860,9860,0
20250109,183500,1190501630,9860,9860,9860,9860,0
20250109,183400,1190501630,9860,9860,9860,9860,0
20250109,183300,1190501630,9860,9860,9860,9860,0
20250109,183200,1190501630,9860,9860,9860,9860,0
20250109,183100,1190501630,9860,9860,9860,9860,0
20250109,183000,1190501630,9860,9860,9860,9860,0
20250109,182900,1190501630,9860,9860,9860,9860,0
20250109,182800,1190501630,9860,9860,9860,9860,0
20250109,182700,1190501630,9860,9860,9860,9860,0
20250109,182600,1190501630,9860,9860,9860,9860,0
20250109,182500,1190501630,9860,9860,9860,9860,0
20250109,182400,1190501630,9860,9860,9860,9860,0
20250109,182300,1190501630,9860,9860,9860,9860,0
20250109,182200,1190501630,9860,9860,9860,9860,0
20250109,182100,1190501630,9860,9860,9860,9860,0
20250109,182000,1190501630,9860,9860,9860,9860,0
20250109,181900,1190501630,9860,9860,9860,9860,0
20250109,181800,1190501630,9860,9860,9860,9860,2604
20250109,181700,1190501630,9860,9860,9860,9860,0
20250109,181600,1190501630,9860,9860,9860,9860,0
20250109,181500,1190501630,9860,9860,9860,9860,0
20250109,181400,1190501630,9860,9860,9860,9860,0
20250109,181300,1190501630,9860,9860,9860,9860,0
20250109,181200,1190501630,9860,9860,9860,9860,0
20250109,181100,1190501630,9860,9860,9860,9860,0
20250109,181000,1190501630,9860,9860,9860,9860,0
20250109,180900,1190501630,9860,9860,9860,9860,0
20250109,180800,1190501630,9860,9860,9860,9860,0
20250109,180700,1190501630,9860,9860,9860,9860,0
20250109,180600,1190501630,9860,9860,9860,9860,0
20250109,180500,1190501630,9860,9860,9860,9860,0
20250109,180400,1190501630,9860,9860,9860,9860,0
20250109,180300,1190501630,9860,9860,9860,9860,0
20250109,180200,1190501630,9860,9860,9860,9860,0
20250109,180100,1190501630,9860,9860,9860,9860,0
20250109,180000,1190501630,9860,9860,9860,9860,0
20250109,175900,1190501630,9860,9860,9860,9860,0
20250109,175800,1190501630,9860,9860,9860,9860,0
20250109,175700,1190501630,9860,9860,9860,9860,0
20250109,175600,1190501630,9860,9860,9860,9860,0
20250109,175500,1190501630,9860,9860,9860,9860,0
20250109,175400,1190501630,9860,9860,9860,9860,0
20250109,175300,1190501630,9860,9860,9860,9860,0
20250109,175200,1190501630,9860,9860,9860,9860,0
20250109,175100,1190501630,9860,9860,9860,9860,0
20250109,175000,1190501630,9860,9860,9860,9860,0
20250109,174900,1190501630,9860,9860,9860,9860,0
20250109,174800,1190501630,9860,9860,9860,9860,2604
20250109,174700,1190501630,9860,9860,9860,9860,0
20250109,174600,1190501630,9860,9860,9860,9860,0
20250109,174500,1190501630,9860,9860,9860,9860,0
20250109,174400,1190501630,9860,9860,9860,9860,0
20250109,174300,1190501630,9860,9860,9860,9860,0
20250109,174200,1190501630,9860,9860,9860,9860,0
20250109,174100,1190501630,9860,9860,9860,9860,0
20250109,174000,1190501630,9860,9860,9860,9860,0
20250109,173900,1190501630,9860,9860,9860,9860,0
20250109,173800,1190501630,9860,9860,9860,9860,0
20250109,173700,1190501630,9860,9860,9860,9860,0
20250109,173600,1190501630,9860,9860,9860,9860,0
20250109,173500,1190501630,9860,9860,9860,9860,0
20250109,173400,1190501630,9860,9860,9860,9860,0
20250109,173300,1190501630,9860,9860,9860,9860,0
20250109,173200,1190501630,9860,9860,9860,9860,0
20250109,173100,1190501630,9860,9860,9860,9860,0
20250109,173000,1190501630,9860,9860,9860,9860,0
20250109,172900,1190501630,9860,9860,9860,9860,0
20250109,172800,1190501630,9860,9860,9860,9860,0
20250109,172700,1190501630,9860,9860,9860,9860,0
20250109,172600,1190501630,9860,9860,9860,9860,0
20250109,172500,1190501630,9860,9860,9860,9860,0
20250109,172400,1190501630,9860,9860,9860,9860,0
20250109,172300,1190501630,9860,9860,9860,9860,0
20250109,172200,1190501630,9860,9860,9860,9860,0
20250109,172100,1190501630,9860,9860,9860,9860,0
20250109,172000,1190501630,9860,9860,9860,9860,0
20250109,171900,1190501630,9860,9860,9860,9860,0
20250109,171800,1190501630,9860,9860,9860,9860,2604
20250109,171700,1190501630,9860,9860,9860,9860,0
20250109,171600,1190501630,9860,9860,9860,9860,0
20250109,171500,1190501630,9860,9860,9860,9860,0
20250109,171400,1190501630,9860,9860,9860,9860,0
20250109,171300,1190501630,9860,9860,9860,9860,0
20250109,171200,1190501630,9860,9860,9860,9860,0
20250109,171100,1190501630,9860,9860,9860,9860,0
20250109,171000,1190501630,9860,9860,9860,9860,0
20250109,170900,1190501630,9860,9860,9860,9860,0
20250109,170800,1190501630,9860,9860,9860,9860,0
20250109,170700,1190501630,9860,9860,9860,9860,0
20250109,170600,1190501630,9860,9860,9860,9860,0
20250109,170500,1190501630,9860,9860,9860,9860,0
20250109,170400,1190501630,9860,9860,9860,9860,0
20250109,170300,1190501630,9860,9860,9860,9860,0
20250109,170200,1190501630,9860,9860,9860,9860,0
20250109,170100,1190501630,9860,9860,9860,9860,0
20250109,170000,1190501630,9860,9860,9860,9860,0
20250109,165900,1190501630,9860,9860,9860,9860,0
20250109,165800,1190501630,9860,9860,9860,9860,0
20250109,165700,1190501630,9860,9860,9860,9860,0
20250109,165600,1190501630,9860,9860,9860,9860,0
20250109,165500,1190501630,9860,9860,9860,9860,0
20250109,165400,1190501630,9860,9860,9860,9860,0
20250109,165300,1190501630,9860,9860,9860,9860,0
20250109,165200,1190501630,9860,9860,9860,9860,0
20250109,165100,1190501630,9860,9860,9860,9860,0
20250109,165000,1190501630,9860,9860,9860,9860,0
20250109,164900,1190501630,9860,9860,9860,9860,0
20250109,164800,1190501630,9860,9860,9860,9860,2604
20250109,164700,1190501630,9860,9860,9860,9860,0
20250109,164600,1190501630,9860,9860,9860,9860,0
20250109,164500,1190501630,9860,9860,9860,9860,0
20250109,164400,1190501630,9860,9860,9860,9860,0
20250109,164300,1190501630,9860,9860,9860,9860,0
20250109,164200,1190501630,9860,9860,9860,9860,0
20250109,164100,1190501630,9860,9860,9860,9860,0
20250109,164000,1190501630,9860,9860,9860,9860,0
20250109,163900,1190501630,9860,9860,9860,9860,0
20250109,163800,1190501630,9860,9860,9860,9860,0
20250109,163700,1190501630,9860,9860,9860,9860,0
20250109,163600,1190501630,9860,9860,9860,9860,0
20250109,163500,1190501630,9860,9860,9860,9860,0
20250109,163400,1190501630,9860,9860,9860,9860,0
20250109,163300,1190501630,9860,9860,9860,9860,0
20250109,163200,1190501630,9860,9860,9860,9860,0
20250109,163100,1190501630,9860,9860,9860,9860,0
20250109,163000,1190501630,9860,9860,9860,9860,0
20250109,162900,1190501630,9860,9860,9860,9860,0
20250109,162800,1190501630,9860,9860,9860,9860,0
20250109,162700,1190501630,9860,9860,9860,9860,0
20250109,162600,1190501630,9860,9860,9860,9860,0
20250109,162500,1190501630,9860,9860,9860,9860,0
20250109,162400,1190501630,9860,9860,9860,9860,0
20250109,162300,1190501630,9860,9860,9860,9860,0
20250109,162200,1190501630,9860,9860,9860,9860,0
20250109,162100,1190501630,9860,9860,9860,9860,0
20250109,162000,1190501630,9860,9860,9860,9860,0
20250109,161900,1190501630,9860,9860,9860,9860,0
20250109,161800,1190501630,9860,9860,9860,9860,2604
20250109,161700,1190501630,9860,9860,9860,9860,0
20250109,161600,1190501630,9860,9860,9860,9860,0
20250109,161500,1190501630,9860,9860,9860,9860,0
20250109,161400,1190501630,9860,9860,9860,9860,0
20250109,161300,1190501630,9860,9860,9860,9860,0
20250109,161200,1190501630,9860,9860,9860,9860,0
20250109,161100,1190501630,9860,9860,9860,9860,0
20250109,161000,1190501630,9860,9860,9860,9860,0
20250109,160900,1190501630,9860,9860,9860,9860,0
20250109,160800,1190501630,9860,9860,9860,9860,0
20250109,160700,1190501630,9860,9860,9860,9860,0
20250109,160600,1190501630,9860,9860,9860,9860,0
20250109,160500,1190501630,9860,9860,9860,9860,0
20250109,160400,1190501630,9860,9860,9860,9860,0
20250109,160300,1190501630,9860,9860,9860,9860,0
20250109,160200,1190501630,9860,9860,9860,9860,0
20250109,160100,1190501630,9860,9860,9860,9860,0
20250109,160000,1190501630,9860,9860,9860,9860,0
20250109,155900,1190501630,9860,9860,9860,9860,0
20250109,155800,1190501630,9860,9860,9860,9860,0
20250109,155700,1190501630,9860,9860,9860,9860,0
20250109,155600,1190501630,9860,9860,9860,9860,0
20250109,155500,1190501630,9860,9860,9860,9860,0
20250109,155400,1190501630,9860,9860,9860,9860,0
20250109,155300,1190501630,9860,9860,9860,9860,0
20250109,155200,1190501630,9860,9860,9860,9860,0
20250109,155100,1190501630,9860,9860,9860,9860,0
20250109,155000,1190501630,9860,9860,9860,9860,0
20250109,154900,1190501630,9860,9860,9860,9860,0
20250109,154800,1190501630,9860,9860,9860,9860,2604
20250109,154700,1190501630,9860,9860,9860,9860,0
20250109,154600,1190501630,9860,9860,9860,9860,0
20250109,154500,1190501630,9860,9860,9860,9860,0
20250109,154400,1190501630,9860,9860,9860,9860,0
20250109,154300,1190501630,9860,9860,9860,9860,0
20250109,154200,1190501630,9860,9860,9860,9860,0
20250109,154100,1190501630,9860,9860,9860,9860,0
20250109,154000,1190501630,9860,9860,9860,9860,0
20250109,153900,1190501630,9860,9860,9860,9860,0
20250109,153800,1190501630,9860,9860,9860,9860,0
20250109,153700,1190501630,9860,9860,9860,9860,0
20250109,153600,1190501630,9860,9860,9860,9860,0
20250109,153500,1190501630,9860,9860,9860,9860,0
20250109,153400,1190501630,9860,9860,9860,9860,0
20250109,153300,1190501630,9860,9860,9860,9860,0
20250109,153200,1190501630,9860,9860,9860,9860,0
20250109,153100,1190501630,9860,9860,9860,9860,0
20250109,153000,1190501630,9860,9860,9860,9860,2604
20250109,152900,1164826190,9890,9890,9890,9890,0
20250109,152800,1164826190,9890,9890,9890,9890,0
20250109,152700,1164826190,9890,9890,9890,9890,0
20250109,152600,1164826190,9890,9890,9890,9890,0
20250109,152500,1164826190,9890,9890,9890,9890,0
20250109,152400,1164826190,9890,9890,9890,9890,0
20250109,152300,1164826190,9890,9890,9890,9890,0
20250109,152200,1164826190,9890,9890,9890,9890,0
20250109,152100,1164826190,9890,9890,9890,9890,0
20250109,152000,1164826190,9890,9890,9890,9890,0
20250109,151900,1164826190,9890,9890,9890,9890,80
20250109,151800,1164034990,9890,9880,9890,9870,849
20250109,151700,1155644940,9870,9870,9880,9860,97
20250109,151600,1154687760,9870,9860,9870,9860,170
20250109,151500,1153010240,9860,9860,9870,9860,67
20250109,151400,1152349570,9870,9860,9870,9850,180
20250109,151300,1150574200,9860,9850,9860,9850,305
20250109,151200,1147569680,9870,9850,9870,9850,133
20250109,151100,1146259450,9870,9860,9880,9850,3044
20250109,151000,1116271640,9870,9870,9870,9860,160
20250109,150900,1114693080,9870,9870,9880,9860,1547
20250109,150800,1099436460,9860,9860,9870,9860,2202
20250109,150700,1077724540,9860,9870,9870,9860,297
20250109,150600,1074793710,9870,9880,9880,9860,1604
20250109,150500,1058962600,9880,9860,9890,9860,2022
20250109,150400,1039001100,9880,9870,9880,9860,1618
20250109,150300,1023031770,9870,9860,9870,9860,555
20250109,150200,1017554460,9870,9880,9880,9860,757
20250109,150100,1010083210,9880,9870,9880,9870,851
20250109,150000,1001676700,9880,9870,9890,9860,3267
20250109,145900,969413320,9870,9880,9880,9870,416
20250109,145800,965306270,9870,9870,9880,9870,70
20250109,145700,964615230,9860,9870,9870,9860,1071
20250109,145600,954046660,9890,9880,9890,9870,417
20250109,145500,949930240,9880,9900,9900,9870,1096
20250109,145400,939106720,9880,9870,9880,9870,517
20250109,145300,934003310,9870,9870,9890,9870,392
20250109,145200,930133500,9870,9880,9880,9870,59
20250109,145100,929550800,9880,9880,9880,9880,18
20250109,145000,929372960,9870,9880,9880,9870,734
20250109,144900,922126410,9870,9870,9870,9870,81
20250109,144800,921326940,9870,9890,9890,9870,1169
20250109,144700,909782340,9890,9880,9890,9880,50
20250109,144600,909288200,9890,9890,9890,9890,96
20250109,144500,908338760,9890,9890,9900,9890,158
20250109,144400,906775060,9890,9890,9900,9890,234
20250109,144300,904460770,9880,9880,9890,9880,275
20250109,144200,901743640,9870,9870,9870,9870,91
20250109,144100,900845470,9870,9870,9870,9870,122
20250109,144000,899641330,9870,9860,9880,9860,100
20250109,143900,898654580,9870,9870,9870,9860,490
20250109,143800,893818650,9870,9870,9870,9870,155
20250109,143700,892288800,9870,9870,9870,9870,75
20250109,143600,891548550,9870,9870,9870,9860,117
20250109,143500,890393940,9880,9870,9880,9860,111
20250109,143400,889298590,9870,9870,9870,9870,84
20250109,143300,888469510,9870,9860,9870,9860,87
20250109,143200,887611010,9860,9870,9870,9850,2618
20250109,143100,861797350,9870,9880,9880,9870,2929
20250109,143000,832886930,9870,9870,9880,9870,116
20250109,142900,831741920,9880,9890,9890,9880,629
20250109,142800,825527350,9890,9880,9890,9880,51
20250109,142700,825023140,9890,9890,9890,9890,139
20250109,142600,823648430,9880,9890,9890,9880,2665
20250109,142500,797314770,9890,9890,9890,9890,58
20250109,142400,796741150,9890,9900,9900,9890,726
20250109,142300,789560440,9900,9890,9900,9890,156
20250109,142200,788016870,9890,9890,9900,9890,91
20250109,142100,787116660,9890,9900,9900,9890,162
20250109,142000,785513640,9900,9910,9910,9900,75
20250109,141900,784771120,9910,9900,9920,9890,324
20250109,141800,781561920,9890,9900,9900,9890,79
20250109,141700,780780200,9900,9890,9900,9890,133
20250109,141600,779464720,9900,9890,9900,9890,69
20250109,141500,778782170,9900,9900,9900,9900,43
20250109,141400,778356470,9890,9890,9890,9880,464
20250109,141300,773767690,9880,9880,9890,9880,216
20250109,141200,771633390,9890,9890,9900,9890,3045
20250109,141100,741516940,9900,9910,9910,9890,1134
20250109,141000,730290490,9900,9900,9910,9900,134
20250109,140900,728963880,9900,9900,9910,9900,72
20250109,140800,728251060,9900,9900,9910,9900,260
20250109,140700,725675920,9910,9910,9910,9900,5133
20250109,140600,674856950,9920,9910,9920,9910,206
20250109,140500,672815080,9910,9920,9920,9910,757
20250109,140400,665311010,9930,9920,9930,9920,407
20250109,140300,661270320,9910,9910,9920,9910,58
20250109,140200,660695400,9910,9920,9920,9910,1190
20250109,140100,648902300,9920,9910,9920,9910,318
20250109,140000,645750620,9930,9920,9930,9910,145
20250109,135900,644313020,9920,9920,9930,9910,119
20250109,135800,643133130,9920,9910,9920,9910,86
20250109,135700,642280760,9910,9910,9930,9910,91
20250109,135600,641378570,9910,9900,9930,9900,310
20250109,135500,638308570,9910,9910,9920,9910,338
20250109,135400,634958660,9920,9910,9920,9910,88
20250109,135300,634086570,9910,9920,9920,9910,1424
20250109,135200,619974320,9920,9930,9930,9910,87
20250109,135100,619111330,9920,9920,9920,9920,618
20250109,135000,612980770,9920,9930,9930,9920,545
20250109,134900,607574320,9920,9930,9930,9920,117
20250109,134800,606413530,9920,9930,9930,9920,111
20250109,134700,605311850,9930,9920,9930,9920,91
20250109,134600,604409120,9920,9930,9930,9910,104
20250109,134500,603377600,9920,9920,9930,9920,113
20250109,134400,602256380,9930,9910,9930,9910,127
20250109,134300,600997160,9910,9930,9930,9910,4206
20250109,134200,559272010,9940,9930,9940,9930,106
20250109,134100,558219100,9930,9940,9940,9930,1209
20250109,134000,546213320,9940,9940,9940,9940,79
20250109,133900,545428060,9940,9940,9940,9940,123
20250109,133800,544205440,9950,9940,9950,9940,101
20250109,133700,543200950,9940,9930,9940,9930,174
20250109,133600,541471940,9930,9940,9940,9930,112
20250109,133500,540359220,9930,9930,9940,9930,94
20250109,133400,539425790,9930,9930,9940,9930,136
20250109,133300,538075170,9930,9940,9940,9930,196
20250109,133200,536127340,9940,9930,9940,9930,891
20250109,133100,527279280,9930,9940,9940,9930,251
20250109,133000,524786710,9930,9930,9940,9930,175
20250109,132900,523047920,9930,9950,9960,9930,182
20250109,132800,521238210,9940,9930,9940,9930,78
20250109,132700,520463470,9930,9940,9960,9930,176
20250109,132600,518714100,9930,9930,9940,9930,46
20250109,132500,518257310,9930,9950,9950,9930,81
20250109,132400,517452410,9930,9940,9940,9930,4269
20250109,132300,475049120,9950,9950,9970,9950,630
20250109,132200,468780360,9950,9970,9970,9950,1109
20250109,132100,457742760,9970,9960,9970,9960,95
20250109,132000,456796390,9970,9980,9980,9960,1443
20250109,131900,442422780,9970,9970,9970,9970,99
20250109,131800,441435750,9970,9970,9970,9970,0
20250109,131700,441435750,9970,9970,9970,9970,1203
20250109,131600,429441840,9970,9980,9980,9970,706
20250109,131500,422395990,9990,9990,9990,9990,673
20250109,131400,415672720,10000,10000,10000,10000,0
20250109,131300,415672720,10000,10000,10000,9990,1840
20250109,131200,397272740,10000,10000,10000,10000,53
20250109,131100,396742740,10000,10000,10000,10000,1
20250109,131000,396732740,10000,10000,10000,10000,1
20250109,130900,396722740,9990,10000,10000,9990,38
20250109,130800,396342760,10000,10000,10000,10000,12
20250109,130700,396222760,9990,9990,9990,9990,5
20250109,130600,396172810,9990,10000,10000,9990,5
20250109,130500,396122840,10000,10000,10000,10000,0
20250109,130400,396122840,10000,10000,10000,10000,1
20250109,130300,396112840,9990,9990,9990,9990,0
20250109,130200,396112840,9990,9990,9990,9990,2
20250109,130100,396092860,10000,10000,10000,10000,0
20250109,130000,396092860,10000,10000,10000,10000,54
20250109,125900,395552860,10000,10000,10000,9990,1787
20250109,125800,377682880,10000,9990,10000,9990,219
20250109,125700,375493070,9990,9990,9990,9990,16
20250109,125600,375333230,9990,10000,10000,9990,158
20250109,125500,373754800,9990,10000,10000,9990,32
20250109,125400,373434830,9990,9990,9990,9990,185
20250109,125300,371586680,9990,9990,9990,9990,14
20250109,125200,371446820,9980,9990,9990,9980,3
20250109,125100,371416870,9990,9990,9990,9990,16
20250109,125000,371257030,9990,9990,9990,9990,23
20250109,124900,371027260,9990,9980,9990,9980,19
20250109,124800,370837500,9990,9990,9990,9990,0
20250109,124700,370837500,9990,9990,9990,9990,777
20250109,124600,363075270,9990,9990,9990,9990,100
20250109,124500,362076270,9990,9990,9990,9990,510
20250109,124400,356981370,9990,9990,9990,9990,1
20250109,124300,356971380,9990,9990,9990,9990,1
20250109,124200,356961390,9980,9980,9980,9980,2
20250109,124100,356941430,9990,9990,9990,9990,1
20250109,124000,356931440,9980,9980,9980,9980,1
20250109,123900,356921460,9980,9980,9980,9980,0
20250109,123800,356921460,9980,9980,9980,9980,3
20250109,123700,356891520,9980,9980,9980,9980,0
20250109,123600,356891520,9980,9980,9980,9980,0
20250109,123500,356891520,9980,9980,9980,9980,2
20250109,123400,356871560,9980,9980,9980,9980,0
20250109,123300,356871560,9980,9980,9980,9980,0
20250109,123200,356871560,9980,9980,9980,9980,0
20250109,123100,356871560,9980,9980,9980,9980,3
20250109,123000,356841620,9990,9990,9990,9990,844
20250109,122900,348410060,9990,9990,9990,9990,0
20250109,122800,348410060,9990,9990,9990,9990,2
20250109,122700,348390080,9990,9990,9990,9990,48
20250109,122600,347910560,9990,9990,9990,9990,1
20250109,122500,347900570,9990,9990,9990,9990,0
20250109,122400,347900570,9990,9990,10000,9990,303
20250109,122300,344873590,9990,9990,9990,9990,414
20250109,122200,340737730,9990,9990,9990,9990,0
20250109,122100,340737730,9990,9990,9990,9990,3
20250109,122000,340707760,9990,9990,9990,9990,148
20250109,121900,339229240,10000,10000,10000,10000,0
20250109,121800,339229240,10000,9990,10000,9990,3
20250109,121700,339199260,9990,9990,9990,9990,0
20250109,121600,339199260,9990,9990,9990,9990,0
20250109,121500,339199260,9990,9990,9990,9990,0
20250109,121400,339199260,9990,10000,10000,9990,53
20250109,121300,338669290,10000,10000,10000,10000,0
20250109,121200,338669290,10000,10000,10000,10000,141
20250109,121100,337259290,10000,10000,10000,9990,52
20250109,121000,336739310,10000,10000,10000,10000,0
20250109,120900,336739310,10000,9990,10000,9990,251
20250109,120800,334231800,9990,9980,9990,9980,384
20250109,120700,330396640,9980,9980,9980,9980,2
20250109,120600,330376680,9980,9980,9980,9980,0
20250109,120500,330376680,9980,9980,9980,9980,0
20250109,120400,330376680,9980,9980,9980,9980,3
20250109,120300,330346740,9980,9980,9980,9980,0
20250109,120200,330346740,9980,9980,9980,9980,390
20250109,120100,326454540,9980,9980,9980,9980,0
20250109,120000,326454540,9980,9980,9980,9980,2
20250109,115900,326434580,9980,9980,9980,9980,100
20250109,115800,325436580,9980,9980,9980,9980,0
20250109,115700,325436580,9980,9980,9980,9980,3
20250109,115600,325406640,9980,9980,9980,9980,47
20250109,115500,324937580,9990,9990,9990,9990,2
20250109,115400,324917600,9980,9980,9980,9980,1
20250109,115300,324907620,9970,9970,9970,9970,481
20250109,115200,320112050,9970,9970,9970,9970,0
20250109,115100,320112050,9970,9970,9970,9970,0
20250109,115000,320112050,9970,9970,9980,9970,652
20250109,114900,313611110,9980,9980,9980,9970,921
20250109,114800,304421530,9990,9990,9990,9990,624
20250109,114700,298187770,9990,9990,9990,9990,82
20250109,114600,297368590,10000,10000,10000,10000,102
20250109,114500,296348590,10000,10000,10000,10000,500
20250109,114400,291348590,10000,10000,10000,10000,0
20250109,114300,291348590,10000,9990,10000,9990,3
20250109,114200,291318610,9990,9990,9990,9990,1
20250109,114100,291308620,9990,9990,9990,9990,0
20250109,114000,291308620,9990,9990,9990,9990,2
20250109,113900,291288640,10000,10000,10000,10000,3
20250109,113800,291258640,9990,9990,9990,9990,0
20250109,113700,291258640,9990,9990,9990,9990,0
20250109,113600,291258640,9990,9990,9990,9990,5
20250109,113500,291208690,9990,9990,9990,9990,50
20250109,113400,290709190,9990,9990,9990,9990,0
20250109,113300,290709190,9990,9990,9990,9990,2
20250109,113200,290689210,10000,10000,10000,10000,0
20250109,113100,290689210,10000,10000,10000,10000,0
20250109,113000,290689210,10000,10000,10000,10000,0
20250109,112900,290689210,10000,10000,10000,9980,35
20250109,112800,290339270,10000,10000,10000,10000,0
20250109,112700,290339270,10000,10000,10000,10000,248
20250109,112600,287859270,10000,9990,10000,9980,449
20250109,112500,283372580,9990,9990,9990,9990,566
20250109,112400,277718240,9980,9990,9990,9980,4
20250109,112300,277678290,9980,9980,9980,9980,7
20250109,112200,277608430,9980,9980,9980,9980,0
20250109,112100,277608430,9980,9980,9980,9980,0
20250109,112000,277608430,9980,9980,9980,9980,0
20250109,111900,277608430,9980,9980,9980,9980,3
20250109,111800,277578490,9980,9980,9980,9980,211
20250109,111700,275472710,9990,9990,9990,9990,1
20250109,111600,275462720,9990,9990,9990,9980,10
20250109,111500,275362840,9980,9980,9980,9980,0
20250109,111400,275362840,9980,9980,9980,9980,0
20250109,111300,275362840,9980,9980,9980,9980,0
20250109,111200,275362840,9980,9990,9990,9980,365
20250109,111100,271716530,10000,10000,10000,10000,100
20250109,111000,270716530,10000,10000,10000,10000,100
20250109,110900,269716530,10000,9990,10000,9990,12
20250109,110800,269596550,10000,10000,10000,10000,1
20250109,110700,269586550,9990,9990,9990,9990,3
20250109,110600,269556580,10000,10000,10010,10000,1739
20250109,110500,252166570,10000,9990,10000,9970,504
20250109,110400,247128690,10000,10000,10000,10000,1
20250109,110300,247118690,10000,10000,10000,10000,0
20250109,110200,247118690,10000,9990,10000,9970,923
20250109,110100,237897380,10000,10000,10000,10000,250
20250109,110000,235397380,9990,9990,9990,9990,118
20250109,105900,234218560,9990,9990,9990,9990,109
20250109,105800,233129650,9970,9980,9980,9970,125
20250109,105700,231883170,9980,9980,9980,9980,13
20250109,105600,231753430,9980,9980,9980,9980,0
20250109,105500,231753430,9980,9980,9980,9980,73
20250109,105400,231024890,9980,9990,9990,9980,199
20250109,105300,229038340,9990,9990,9990,9990,151
20250109,105200,227529850,9990,9990,10000,9990,202
20250109,105100,225510870,9990,9990,9990,9990,20
20250109,105000,225311070,9990,9990,9990,9990,33
20250109,104900,224981400,9990,9980,9990,9980,23
20250109,104800,224751730,9980,9990,9990,9980,432
20250109,104700,220436070,9980,9990,9990,9980,4
20250109,104600,220396140,9980,9980,9980,9980,20
20250109,104500,220196540,9980,9990,9990,9980,79
20250109,104400,219407560,9990,9970,10000,9970,1015
20250109,104300,209274640,9960,9950,9960,9950,466
20250109,104200,204634280,9960,9960,9960,9960,106
20250109,104100,203578520,9950,9960,9960,9950,3
20250109,104000,203548660,9950,9950,9950,9950,243
20250109,103900,201130810,9950,9950,9950,9950,0
20250109,103800,201130810,9950,9940,9950,9940,148
20250109,103700,199658610,9940,9940,9940,9940,3
20250109,103600,199628790,9950,9950,9950,9940,373
20250109,103500,195921010,9950,9940,9950,9940,268
20250109,103400,193256090,9940,9940,9940,9940,3
20250109,103300,193226270,9950,9940,9950,9940,21
20250109,103200,193017420,9950,9950,9950,9950,0
20250109,103100,193017420,9950,9950,9950,9930,16
20250109,103000,192858260,9950,9950,9950,9950,0
20250109,102900,192858260,9950,9940,9950,9940,147
20250109,102800,191397070,9940,9930,9940,9930,9
20250109,102700,191307640,9940,9950,9950,9940,843
20250109,102600,182928160,9950,9950,9950,9950,4
20250109,102500,182888360,9950,9950,9950,9950,14
20250109,102400,182749060,9950,9950,9950,9940,16
20250109,102300,182589880,9950,9940,9950,9940,71
20250109,102200,181884130,9940,9940,9940,9940,163
20250109,102100,180263910,9940,9930,9940,9930,77
20250109,102000,179498600,9940,9940,9940,9940,17
20250109,101900,179329620,9940,9940,9940,9940,32
20250109,101800,179011540,9940,9940,9940,9940,22
20250109,101700,178792860,9940,9940,9940,9940,189
20250109,101600,176914200,9950,9950,9950,9950,13
20250109,101500,176784850,9950,9950,9950,9950,185
20250109,101400,174944100,9950,9930,9950,9930,15
20250109,101300,174794890,9950,9950,9950,9950,0
20250109,101200,174794890,9950,9940,9950,9940,914
20250109,101100,165709590,9950,9950,9950,9940,303
20250109,101000,162697510,9940,9940,9940,9940,3
20250109,100900,162667690,9960,9950,9960,9950,160
20250109,100800,161075680,9950,9950,9950,9950,50
20250109,100700,160578180,9960,9960,9960,9960,54
20250109,100600,160040340,9950,9950,9950,9950,0
20250109,100500,160040340,9950,9960,9960,9950,200
20250109,100400,158048660,9950,9960,9960,9950,14
20250109,100300,157909330,9950,9960,9960,9950,115
20250109,100200,156763950,9960,9960,9960,9960,0
20250109,100100,156763950,9960,9960,9960,9960,40
20250109,100000,156365550,9940,9940,9940,9940,3
20250109,095900,156335730,9940,9940,9940,9940,0
20250109,095800,156335730,9940,9940,9940,9940,0
20250109,095700,156335730,9940,9940,9940,9940,2
20250109,095600,156315850,9950,9950,9950,9950,19
20250109,095500,156126800,9950,9950,9950,9950,87
20250109,095400,155261150,9940,9940,9940,9940,0
20250109,095300,155261150,9940,9940,9960,9940,204
20250109,095200,153233370,9950,9950,9950,9940,563
20250109,095100,147635590,9950,9950,9950,9950,261
20250109,095000,145038640,9930,9930,9930,9930,2
20250109,094900,145018780,9920,9920,9920,9920,0
20250109,094800,145018780,9920,9930,9950,9920,248
20250109,094700,142556910,9920,9920,9920,9920,0
20250109,094600,142556910,9920,9930,9940,9920,827
20250109,094500,134344570,9930,9930,9930,9930,210
20250109,094400,132259270,9940,9930,9940,9930,11
20250109,094300,132150030,9930,9940,9940,9930,358
20250109,094200,128595040,9940,9940,9940,9940,5
20250109,094100,128545340,9940,9940,9940,9940,12
20250109,094000,128426060,9930,9930,9930,9930,100
20250109,093900,127433060,9930,9940,9940,9930,257
20250109,093800,124878500,9950,9950,9950,9940,1002
20250109,093700,114918600,9950,9950,9950,9950,14
20250109,093600,114779300,9950,9950,9950,9950,630
20250109,093500,108510800,9970,9960,9970,9960,198
20250109,093400,106538590,9970,9970,9970,9960,28
20250109,093300,106259630,9970,9970,9970,9970,2
20250109,093200,106239690,9970,9970,9970,9970,501
20250109,093100,101244720,9950,9950,9950,9950,40
20250109,093000,100846720,9940,9940,9940,9940,0
20250109,092900,100846720,9940,9940,9940,9940,0
20250109,092800,100846720,9940,9950,9950,9940,166
20250109,092700,99195250,9950,9960,9960,9950,480
20250109,092600,94416550,9970,9960,9970,9960,65
20250109,092500,93769050,9960,9970,9970,9960,223
20250109,092400,91547960,9970,9970,9970,9970,151
20250109,092300,90042490,9970,9940,9970,9940,332
20250109,092200,86732490,9940,9950,9970,9940,2574
20250109,092100,61096200,9950,9950,9950,9950,117
20250109,092000,59932050,9940,9940,9940,9940,1
20250109,091900,59922110,9950,9950,9950,9950,145
20250109,091800,58479360,9960,9960,9960,9960,0
20250109,091700,58479360,9960,9960,9960,9960,13
20250109,091600,58349880,9930,9950,9960,9930,502
20250109,091500,53360850,9950,9970,9970,9950,154
20250109,091400,51826970,9950,9950,9950,9950,5
20250109,091300,51777220,9950,9950,9970,9950,244
20250109,091200,49349400,9970,9950,9970,9950,11
20250109,091100,49239750,9940,9940,9940,9940,0
20250109,091000,49239750,9940,9940,9940,9940,154
20250109,090900,47708990,9940,9940,9940,9940,43
20250109,090800,47281570,9940,9970,9970,9940,89
20250109,090700,46396820,9970,9940,9970,9940,224
20250109,090600,44170230,9940,9940,9940,9940,1
20250109,090500,44160290,9920,9980,9980,9920,915
20250109,090400,35073480,9980,9980,9980,9980,1
20250109,090300,35063500,9940,9950,9950,9930,1337
20250109,090200,21773660,9960,9970,9990,9960,384
20250109,090100,17948200,9970,10000,10010,9970,1396
20250109,090000,3999500,10000,10000,10000,9990,400
Reference in New Issue Copy Permalink