ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/037270/min/candle-20250108.csv

625 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
20250108,192200,2090312475,3810,3810,3810,3810,13202
20250108,192100,2090312475,3810,3810,3810,3810,0
20250108,192000,2090312475,3810,3810,3810,3810,0
20250108,191900,2090312475,3810,3810,3810,3810,0
20250108,191800,2090312475,3810,3810,3810,3810,0
20250108,191700,2090312475,3810,3810,3810,3810,0
20250108,191600,2090312475,3810,3810,3810,3810,0
20250108,191500,2090312475,3810,3810,3810,3810,0
20250108,191400,2090312475,3810,3810,3810,3810,0
20250108,191300,2090312475,3810,3810,3810,3810,0
20250108,191200,2090312475,3810,3810,3810,3810,0
20250108,191100,2090312475,3810,3810,3810,3810,0
20250108,191000,2090312475,3810,3810,3810,3810,0
20250108,190900,2090312475,3810,3810,3810,3810,0
20250108,190800,2090312475,3810,3810,3810,3810,0
20250108,190700,2090312475,3810,3810,3810,3810,0
20250108,190600,2090312475,3810,3810,3810,3810,0
20250108,190500,2090312475,3810,3810,3810,3810,0
20250108,190400,2090312475,3810,3810,3810,3810,0
20250108,190300,2090312475,3810,3810,3810,3810,0
20250108,190200,2090312475,3810,3810,3810,3810,0
20250108,190100,2090312475,3810,3810,3810,3810,0
20250108,190000,2090312475,3810,3810,3810,3810,0
20250108,185900,2090312475,3810,3810,3810,3810,0
20250108,185800,2090312475,3810,3810,3810,3810,0
20250108,185700,2090312475,3810,3810,3810,3810,0
20250108,185600,2090312475,3810,3810,3810,3810,0
20250108,185500,2090312475,3810,3810,3810,3810,0
20250108,185400,2090312475,3810,3810,3810,3810,0
20250108,185300,2090312475,3810,3810,3810,3810,0
20250108,185200,2090312475,3810,3810,3810,3810,13202
20250108,185100,2090312475,3810,3810,3810,3810,0
20250108,185000,2090312475,3810,3810,3810,3810,0
20250108,184900,2090312475,3810,3810,3810,3810,0
20250108,184800,2090312475,3810,3810,3810,3810,0
20250108,184700,2090312475,3810,3810,3810,3810,0
20250108,184600,2090312475,3810,3810,3810,3810,0
20250108,184500,2090312475,3810,3810,3810,3810,0
20250108,184400,2090312475,3810,3810,3810,3810,0
20250108,184300,2090312475,3810,3810,3810,3810,0
20250108,184200,2090312475,3810,3810,3810,3810,0
20250108,184100,2090312475,3810,3810,3810,3810,0
20250108,184000,2090312475,3810,3810,3810,3810,0
20250108,183900,2090312475,3810,3810,3810,3810,0
20250108,183800,2090312475,3810,3810,3810,3810,0
20250108,183700,2090312475,3810,3810,3810,3810,0
20250108,183600,2090312475,3810,3810,3810,3810,0
20250108,183500,2090312475,3810,3810,3810,3810,0
20250108,183400,2090312475,3810,3810,3810,3810,0
20250108,183300,2090312475,3810,3810,3810,3810,0
20250108,183200,2090312475,3810,3810,3810,3810,0
20250108,183100,2090312475,3810,3810,3810,3810,0
20250108,183000,2090312475,3810,3810,3810,3810,0
20250108,182900,2090312475,3810,3810,3810,3810,0
20250108,182800,2090312475,3810,3810,3810,3810,0
20250108,182700,2090312475,3810,3810,3810,3810,0
20250108,182600,2090312475,3810,3810,3810,3810,0
20250108,182500,2090312475,3810,3810,3810,3810,0
20250108,182400,2090312475,3810,3810,3810,3810,0
20250108,182300,2090312475,3810,3810,3810,3810,0
20250108,182200,2090312475,3810,3810,3810,3810,13202
20250108,182100,2090312475,3810,3810,3810,3810,0
20250108,182000,2090312475,3810,3810,3810,3810,0
20250108,181900,2090312475,3810,3810,3810,3810,0
20250108,181800,2090312475,3810,3810,3810,3810,0
20250108,181700,2090312475,3810,3810,3810,3810,0
20250108,181600,2090312475,3810,3810,3810,3810,0
20250108,181500,2090312475,3810,3810,3810,3810,0
20250108,181400,2090312475,3810,3810,3810,3810,0
20250108,181300,2090312475,3810,3810,3810,3810,0
20250108,181200,2090312475,3810,3810,3810,3810,0
20250108,181100,2090312475,3810,3810,3810,3810,0
20250108,181000,2090312475,3810,3810,3810,3810,0
20250108,180900,2090312475,3810,3810,3810,3810,0
20250108,180800,2090312475,3810,3810,3810,3810,0
20250108,180700,2090312475,3810,3810,3810,3810,0
20250108,180600,2090312475,3810,3810,3810,3810,0
20250108,180500,2090312475,3810,3810,3810,3810,0
20250108,180400,2090312475,3810,3810,3810,3810,0
20250108,180300,2090312475,3810,3810,3810,3810,0
20250108,180200,2090312475,3810,3810,3810,3810,0
20250108,180100,2090312475,3810,3810,3810,3810,0
20250108,180000,2090312475,3810,3810,3810,3810,0
20250108,175900,2090312475,3810,3810,3810,3810,0
20250108,175800,2090312475,3810,3810,3810,3810,0
20250108,175700,2090312475,3810,3810,3810,3810,0
20250108,175600,2090312475,3810,3810,3810,3810,0
20250108,175500,2090312475,3810,3810,3810,3810,0
20250108,175400,2090312475,3810,3810,3810,3810,0
20250108,175300,2090312475,3810,3810,3810,3810,0
20250108,175200,2090312475,3810,3810,3810,3810,13202
20250108,175100,2090312475,3810,3810,3810,3810,0
20250108,175000,2090312475,3810,3810,3810,3810,0
20250108,174900,2090312475,3810,3810,3810,3810,0
20250108,174800,2090312475,3810,3810,3810,3810,0
20250108,174700,2090312475,3810,3810,3810,3810,0
20250108,174600,2090312475,3810,3810,3810,3810,0
20250108,174500,2090312475,3810,3810,3810,3810,0
20250108,174400,2090312475,3810,3810,3810,3810,0
20250108,174300,2090312475,3810,3810,3810,3810,0
20250108,174200,2090312475,3810,3810,3810,3810,0
20250108,174100,2090312475,3810,3810,3810,3810,0
20250108,174000,2090312475,3810,3810,3810,3810,0
20250108,173900,2090312475,3810,3810,3810,3810,0
20250108,173800,2090312475,3810,3810,3810,3810,0
20250108,173700,2090312475,3810,3810,3810,3810,0
20250108,173600,2090312475,3810,3810,3810,3810,0
20250108,173500,2090312475,3810,3810,3810,3810,0
20250108,173400,2090312475,3810,3810,3810,3810,0
20250108,173300,2090312475,3810,3810,3810,3810,0
20250108,173200,2090312475,3810,3810,3810,3810,0
20250108,173100,2090312475,3810,3810,3810,3810,0
20250108,173000,2090312475,3810,3810,3810,3810,0
20250108,172900,2090312475,3810,3810,3810,3810,0
20250108,172800,2090312475,3810,3810,3810,3810,0
20250108,172700,2090312475,3810,3810,3810,3810,0
20250108,172600,2090312475,3810,3810,3810,3810,0
20250108,172500,2090312475,3810,3810,3810,3810,0
20250108,172400,2090312475,3810,3810,3810,3810,0
20250108,172300,2090312475,3810,3810,3810,3810,0
20250108,172200,2090312475,3810,3810,3810,3810,13202
20250108,172100,2090312475,3810,3810,3810,3810,0
20250108,172000,2090312475,3810,3810,3810,3810,0
20250108,171900,2090312475,3810,3810,3810,3810,0
20250108,171800,2090312475,3810,3810,3810,3810,0
20250108,171700,2090312475,3810,3810,3810,3810,0
20250108,171600,2090312475,3810,3810,3810,3810,0
20250108,171500,2090312475,3810,3810,3810,3810,0
20250108,171400,2090312475,3810,3810,3810,3810,0
20250108,171300,2090312475,3810,3810,3810,3810,0
20250108,171200,2090312475,3810,3810,3810,3810,0
20250108,171100,2090312475,3810,3810,3810,3810,0
20250108,171000,2090312475,3810,3810,3810,3810,0
20250108,170900,2090312475,3810,3810,3810,3810,0
20250108,170800,2090312475,3810,3810,3810,3810,0
20250108,170700,2090312475,3810,3810,3810,3810,0
20250108,170600,2090312475,3810,3810,3810,3810,0
20250108,170500,2090312475,3810,3810,3810,3810,0
20250108,170400,2090312475,3810,3810,3810,3810,0
20250108,170300,2090312475,3810,3810,3810,3810,0
20250108,170200,2090312475,3810,3810,3810,3810,0
20250108,170100,2090312475,3810,3810,3810,3810,0
20250108,170000,2090312475,3810,3810,3810,3810,0
20250108,165900,2090312475,3810,3810,3810,3810,0
20250108,165800,2090312475,3810,3810,3810,3810,0
20250108,165700,2090312475,3810,3810,3810,3810,0
20250108,165600,2090312475,3810,3810,3810,3810,0
20250108,165500,2090312475,3810,3810,3810,3810,0
20250108,165400,2090312475,3810,3810,3810,3810,0
20250108,165300,2090312475,3810,3810,3810,3810,0
20250108,165200,2090312475,3810,3810,3810,3810,13202
20250108,165100,2090312475,3810,3810,3810,3810,0
20250108,165000,2090312475,3810,3810,3810,3810,0
20250108,164900,2090312475,3810,3810,3810,3810,0
20250108,164800,2090312475,3810,3810,3810,3810,0
20250108,164700,2090312475,3810,3810,3810,3810,0
20250108,164600,2090312475,3810,3810,3810,3810,0
20250108,164500,2090312475,3810,3810,3810,3810,0
20250108,164400,2090312475,3810,3810,3810,3810,0
20250108,164300,2090312475,3810,3810,3810,3810,0
20250108,164200,2090312475,3810,3810,3810,3810,0
20250108,164100,2090312475,3810,3810,3810,3810,0
20250108,164000,2090312475,3810,3810,3810,3810,0
20250108,163900,2090312475,3810,3810,3810,3810,0
20250108,163800,2090312475,3810,3810,3810,3810,0
20250108,163700,2090312475,3810,3810,3810,3810,0
20250108,163600,2090312475,3810,3810,3810,3810,0
20250108,163500,2090312475,3810,3810,3810,3810,0
20250108,163400,2090312475,3810,3810,3810,3810,0
20250108,163300,2090312475,3810,3810,3810,3810,0
20250108,163200,2090312475,3810,3810,3810,3810,0
20250108,163100,2090312475,3810,3810,3810,3810,0
20250108,163000,2090312475,3810,3810,3810,3810,0
20250108,162900,2090312475,3810,3810,3810,3810,0
20250108,162800,2090312475,3810,3810,3810,3810,0
20250108,162700,2090312475,3810,3810,3810,3810,0
20250108,162600,2090312475,3810,3810,3810,3810,0
20250108,162500,2090312475,3810,3810,3810,3810,0
20250108,162400,2090312475,3810,3810,3810,3810,0
20250108,162300,2090312475,3810,3810,3810,3810,0
20250108,162200,2090312475,3810,3810,3810,3810,13202
20250108,162100,2090312475,3810,3810,3810,3810,0
20250108,162000,2090312475,3810,3810,3810,3810,0
20250108,161900,2090312475,3810,3810,3810,3810,0
20250108,161800,2090312475,3810,3810,3810,3810,0
20250108,161700,2090312475,3810,3810,3810,3810,0
20250108,161600,2090312475,3810,3810,3810,3810,0
20250108,161500,2090312475,3810,3810,3810,3810,0
20250108,161400,2090312475,3810,3810,3810,3810,0
20250108,161300,2090312475,3810,3810,3810,3810,0
20250108,161200,2090312475,3810,3810,3810,3810,0
20250108,161100,2090312475,3810,3810,3810,3810,0
20250108,161000,2090312475,3810,3810,3810,3810,0
20250108,160900,2090312475,3810,3810,3810,3810,0
20250108,160800,2090312475,3810,3810,3810,3810,0
20250108,160700,2090312475,3810,3810,3810,3810,0
20250108,160600,2090312475,3810,3810,3810,3810,0
20250108,160500,2090312475,3810,3810,3810,3810,0
20250108,160400,2090312475,3810,3810,3810,3810,0
20250108,160300,2090312475,3810,3810,3810,3810,0
20250108,160200,2090312475,3810,3810,3810,3810,0
20250108,160100,2090312475,3810,3810,3810,3810,0
20250108,160000,2090312475,3810,3810,3810,3810,0
20250108,155900,2090312475,3810,3810,3810,3810,0
20250108,155800,2090312475,3810,3810,3810,3810,0
20250108,155700,2090312475,3810,3810,3810,3810,0
20250108,155600,2090312475,3810,3810,3810,3810,0
20250108,155500,2090312475,3810,3810,3810,3810,0
20250108,155400,2090312475,3810,3810,3810,3810,0
20250108,155300,2090312475,3810,3810,3810,3810,0
20250108,155200,2090312475,3810,3810,3810,3810,13202
20250108,155100,2090312475,3810,3810,3810,3810,0
20250108,155000,2090312475,3810,3810,3810,3810,0
20250108,154900,2090312475,3810,3810,3810,3810,0
20250108,154800,2090312475,3810,3810,3810,3810,0
20250108,154700,2090312475,3810,3810,3810,3810,0
20250108,154600,2090312475,3810,3810,3810,3810,0
20250108,154500,2090312475,3810,3810,3810,3810,0
20250108,154400,2090312475,3810,3810,3810,3810,0
20250108,154300,2090312475,3810,3810,3810,3810,0
20250108,154200,2090312475,3810,3810,3810,3810,0
20250108,154100,2090312475,3810,3810,3810,3810,0
20250108,154000,2090312475,3810,3810,3810,3810,0
20250108,153900,2090312475,3810,3810,3810,3810,0
20250108,153800,2090312475,3810,3810,3810,3810,0
20250108,153700,2090312475,3810,3810,3810,3810,0
20250108,153600,2090312475,3810,3810,3810,3810,0
20250108,153500,2090312475,3810,3810,3810,3810,0
20250108,153400,2090312475,3810,3810,3810,3810,0
20250108,153300,2090312475,3810,3810,3810,3810,0
20250108,153200,2090312475,3810,3810,3810,3810,0
20250108,153100,2090312475,3810,3810,3810,3810,0
20250108,153000,2090312475,3810,3810,3810,3810,13202
20250108,152900,2040012855,3815,3815,3815,3815,0
20250108,152800,2040012855,3815,3815,3815,3815,0
20250108,152700,2040012855,3815,3815,3815,3815,0
20250108,152600,2040012855,3815,3815,3815,3815,0
20250108,152500,2040012855,3815,3815,3815,3815,0
20250108,152400,2040012855,3815,3815,3815,3815,0
20250108,152300,2040012855,3815,3815,3815,3815,0
20250108,152200,2040012855,3815,3815,3815,3815,0
20250108,152100,2040012855,3815,3815,3815,3815,0
20250108,152000,2040012855,3815,3815,3815,3815,0
20250108,151900,2040012855,3815,3820,3825,3815,1320
20250108,151800,2034969885,3820,3820,3820,3815,2660
20250108,151700,2024811515,3820,3820,3820,3815,4990
20250108,151600,2005770620,3815,3820,3820,3815,709
20250108,151500,2003065750,3815,3815,3820,3815,146
20250108,151400,2002508755,3815,3815,3815,3810,1506
20250108,151300,1996769280,3810,3820,3820,3810,2618
20250108,151200,1986781295,3820,3820,3820,3815,319
20250108,151100,1985563670,3820,3820,3820,3815,240
20250108,151000,1984647900,3820,3820,3820,3815,1098
20250108,150900,1980458545,3820,3820,3820,3815,3544
20250108,150800,1966938125,3820,3820,3820,3820,39
20250108,150700,1966789145,3820,3820,3820,3815,8166
20250108,150600,1935596315,3825,3825,3825,3825,51
20250108,150500,1935401240,3830,3825,3830,3820,6673
20250108,150400,1909882150,3830,3825,3830,3825,418
20250108,150300,1908281225,3830,3830,3830,3825,180
20250108,150200,1907592610,3830,3835,3835,3830,995
20250108,150100,1903781750,3835,3835,3835,3835,3008
20250108,150000,1892246070,3835,3840,3840,3835,1608
20250108,145900,1886079380,3830,3840,3840,3830,807
20250108,145800,1882980510,3830,3840,3840,3830,735
20250108,145700,1880163960,3840,3840,3840,3840,178
20250108,145600,1879480440,3840,3840,3840,3840,1974
20250108,145500,1871900280,3840,3840,3840,3840,204
20250108,145400,1871116920,3835,3835,3840,3835,864
20250108,145300,1867803440,3835,3835,3835,3830,66
20250108,145200,1867550580,3835,3835,3835,3835,32
20250108,145100,1867427860,3835,3835,3835,3835,3
20250108,145000,1867416355,3825,3825,3835,3825,815
20250108,144900,1864298950,3825,3835,3835,3825,4860
20250108,144800,1845697945,3830,3835,3835,3830,75
20250108,144700,1845410325,3835,3835,3835,3835,146
20250108,144600,1844850415,3835,3835,3835,3835,18
20250108,144500,1844781385,3840,3840,3840,3840,29
20250108,144400,1844670025,3840,3840,3840,3840,63
20250108,144300,1844428105,3830,3840,3840,3830,269
20250108,144200,1843397745,3830,3835,3840,3830,3102
20250108,144100,1831516315,3840,3840,3840,3840,4
20250108,144000,1831500955,3835,3840,3840,3835,1994
20250108,143900,1823848995,3845,3845,3845,3845,42
20250108,143800,1823687505,3845,3845,3845,3840,63
20250108,143700,1823445560,3845,3845,3845,3845,14
20250108,143600,1823391730,3840,3845,3845,3840,4
20250108,143500,1823376365,3845,3845,3845,3845,2
20250108,143400,1823368675,3845,3845,3845,3845,131
20250108,143300,1822864980,3850,3845,3850,3845,5400
20250108,143200,1802099400,3845,3845,3845,3845,66
20250108,143100,1801845630,3845,3845,3845,3845,4
20250108,143000,1801830250,3845,3845,3845,3845,0
20250108,142900,1801830250,3845,3845,3845,3845,13
20250108,142800,1801780265,3845,3840,3845,3840,98
20250108,142700,1801403685,3845,3840,3845,3840,50
20250108,142600,1801211675,3840,3840,3840,3840,10
20250108,142500,1801173275,3835,3840,3840,3835,2302
20250108,142400,1792340105,3840,3845,3845,3840,150
20250108,142300,1791763855,3840,3840,3840,3840,50
20250108,142200,1791571855,3840,3840,3840,3840,26
20250108,142100,1791472015,3840,3840,3840,3840,24
20250108,142000,1791379855,3840,3840,3840,3840,141
20250108,141900,1790838415,3845,3845,3845,3845,125
20250108,141800,1790357790,3845,3845,3845,3845,0
20250108,141700,1790357790,3845,3845,3845,3845,626
20250108,141600,1787950820,3840,3840,3840,3840,3
20250108,141500,1787939300,3840,3840,3840,3840,0
20250108,141400,1787939300,3840,3840,3840,3840,260
20250108,141300,1786940900,3845,3845,3845,3845,1
20250108,141200,1786937055,3840,3845,3845,3840,125
20250108,141100,1786456795,3845,3845,3845,3845,25
20250108,141000,1786360670,3840,3840,3840,3840,29
20250108,140900,1786249310,3845,3845,3845,3845,50
20250108,140800,1786057060,3840,3840,3840,3840,30
20250108,140700,1785941860,3840,3840,3840,3840,200
20250108,140600,1785173860,3845,3845,3845,3845,0
20250108,140500,1785173860,3845,3845,3845,3845,0
20250108,140400,1785173860,3845,3845,3845,3845,417
20250108,140300,1783570495,3850,3850,3850,3850,1
20250108,140200,1783566645,3840,3840,3840,3840,14
20250108,140100,1783512885,3850,3840,3850,3840,7
20250108,140000,1783485985,3840,3840,3840,3840,0
20250108,135900,1783485985,3840,3840,3840,3840,6
20250108,135800,1783462945,3840,3840,3840,3840,43
20250108,135700,1783297825,3840,3840,3840,3840,0
20250108,135600,1783297825,3840,3845,3850,3840,261
20250108,135500,1782294895,3845,3845,3845,3845,10
20250108,135400,1782256445,3850,3850,3850,3850,1002
20250108,135300,1778398745,3850,3850,3850,3850,42
20250108,135200,1778237045,3850,3840,3850,3840,1421
20250108,135100,1772766395,3840,3850,3850,3835,1019
20250108,135000,1768853335,3850,3840,3850,3840,31
20250108,134900,1768734270,3845,3845,3845,3845,100
20250108,134800,1768349770,3845,3840,3845,3840,273
20250108,134700,1767301325,3845,3845,3845,3845,1040
20250108,134600,1763302525,3845,3845,3845,3845,1582
20250108,134500,1757219735,3845,3845,3845,3845,509
20250108,134400,1755262630,3845,3845,3845,3845,306
20250108,134300,1754086060,3845,3845,3845,3845,0
20250108,134200,1754086060,3845,3845,3845,3840,4
20250108,134100,1754070685,3845,3845,3845,3845,0
20250108,134000,1754070685,3845,3850,3850,3845,4
20250108,133900,1754055300,3845,3845,3845,3845,227
20250108,133800,1753182485,3850,3850,3850,3850,2
20250108,133700,1753174785,3845,3845,3845,3845,521
20250108,133600,1751171540,3850,3850,3850,3850,0
20250108,133500,1751171540,3850,3850,3850,3850,245
20250108,133400,1750228290,3855,3855,3855,3855,1
20250108,133300,1750224435,3850,3840,3850,3835,2460
20250108,133200,1740758690,3850,3850,3850,3845,1200
20250108,133100,1736138940,3850,3850,3850,3850,265
20250108,133000,1735118690,3850,3850,3850,3850,10
20250108,132900,1735080190,3850,3850,3850,3850,2
20250108,132800,1735072490,3850,3850,3850,3850,3
20250108,132700,1735060940,3850,3840,3850,3840,858
20250108,132600,1731759420,3840,3840,3845,3840,86
20250108,132500,1731428980,3840,3840,3840,3840,1011
20250108,132400,1727546740,3835,3840,3850,3835,2139
20250108,132300,1719327060,3840,3845,3845,3840,53
20250108,132200,1719123290,3845,3845,3845,3845,0
20250108,132100,1719123290,3845,3845,3845,3845,301
20250108,132000,1717965945,3850,3850,3850,3850,1
20250108,131900,1717962095,3850,3840,3850,3840,1971
20250108,131800,1710385390,3840,3840,3840,3840,27
20250108,131700,1710281710,3840,3840,3840,3840,3780
20250108,131600,1695766510,3845,3845,3845,3845,0
20250108,131500,1695766510,3845,3845,3845,3840,590
20250108,131400,1693498160,3845,3845,3845,3845,131
20250108,131300,1692994465,3845,3840,3845,3840,101
20250108,131200,1692606620,3845,3850,3850,3845,65
20250108,131100,1692356545,3850,3845,3850,3845,405
20250108,131000,1690798045,3845,3845,3845,3845,1
20250108,130900,1690794200,3845,3845,3845,3845,398
20250108,130800,1689263890,3845,3845,3845,3845,977
20250108,130700,1685507325,3845,3840,3845,3840,3932
20250108,130600,1670401015,3835,3835,3835,3835,1319
20250108,130500,1665342650,3830,3830,3830,3830,1
20250108,130400,1665338820,3830,3830,3830,3830,298
20250108,130300,1664197480,3835,3835,3835,3835,3
20250108,130200,1664185975,3835,3835,3835,3835,0
20250108,130100,1664185975,3835,3835,3835,3835,20
20250108,130000,1664109275,3835,3830,3835,3830,17
20250108,125900,1664044105,3830,3835,3835,3830,653
20250108,125800,1661541610,3835,3835,3835,3835,1
20250108,125700,1661537775,3835,3835,3835,3835,8
20250108,125600,1661507095,3835,3835,3835,3835,2
20250108,125500,1661499425,3830,3835,3835,3830,360
20250108,125400,1660120575,3835,3835,3835,3835,3
20250108,125300,1660109070,3830,3835,3835,3830,751
20250108,125200,1657230235,3835,3840,3840,3835,270
20250108,125100,1656194285,3835,3835,3835,3835,963
20250108,125000,1652501180,3835,3835,3835,3835,50
20250108,124900,1652309430,3835,3835,3835,3835,2
20250108,124800,1652301760,3830,3835,3835,3830,113
20250108,124700,1651868965,3835,3835,3835,3835,23
20250108,124600,1651780760,3835,3835,3835,3835,0
20250108,124500,1651780760,3835,3835,3835,3835,100
20250108,124400,1651397260,3835,3830,3835,3830,66
20250108,124300,1651144465,3830,3835,3835,3830,831
20250108,124200,1647958650,3835,3835,3835,3835,0
20250108,124100,1647958650,3835,3835,3835,3835,0
20250108,124000,1647958650,3835,3835,3835,3835,209
20250108,123900,1647157135,3835,3835,3835,3835,0
20250108,123800,1647157135,3835,3835,3835,3835,0
20250108,123700,1647157135,3835,3835,3835,3835,1430
20250108,123600,1641673085,3835,3835,3835,3835,50
20250108,123500,1641481335,3835,3830,3835,3830,352
20250108,123400,1640132930,3835,3830,3835,3830,11
20250108,123300,1640090750,3830,3830,3830,3830,545
20250108,123200,1638003400,3830,3830,3830,3830,2647
20250108,123100,1627865390,3835,3835,3835,3835,0
20250108,123000,1627865390,3835,3835,3835,3835,4
20250108,122900,1627850050,3835,3830,3835,3830,22
20250108,122800,1627765780,3835,3835,3835,3835,5
20250108,122700,1627746605,3840,3835,3840,3835,423
20250108,122600,1626123785,3840,3840,3840,3840,447
20250108,122500,1624407305,3840,3840,3840,3840,262
20250108,122400,1623401225,3840,3840,3840,3840,24
20250108,122300,1623309065,3830,3830,3830,3830,0
20250108,122200,1623309065,3830,3830,3830,3830,1000
20250108,122100,1619479065,3825,3825,3825,3825,8
20250108,122000,1619448465,3830,3830,3830,3830,2
20250108,121900,1619440805,3825,3825,3825,3825,16
20250108,121800,1619379605,3830,3830,3830,3830,333
20250108,121700,1618104215,3825,3825,3825,3825,100
20250108,121600,1617721715,3825,3835,3835,3825,1950
20250108,121500,1610244465,3835,3830,3835,3820,574
20250108,121400,1608046540,3825,3830,3830,3825,204
20250108,121300,1607265270,3830,3825,3830,3820,1900
20250108,121200,1600004750,3825,3840,3840,3825,1609
20250108,121100,1593850310,3835,3830,3835,3830,502
20250108,121000,1591925150,3835,3825,3835,3825,54
20250108,120900,1591718280,3825,3825,3825,3825,1
20250108,120800,1591714455,3825,3830,3830,3825,9338
20250108,120700,1555986450,3835,3830,3835,3830,104
20250108,120600,1555587705,3830,3830,3830,3830,59
20250108,120500,1555361735,3830,3825,3830,3825,1449
20250108,120400,1549819295,3825,3830,3830,3825,177
20250108,120300,1549142135,3830,3830,3830,3830,2
20250108,120200,1549134475,3830,3830,3830,3830,218
20250108,120100,1548299535,3830,3830,3830,3830,0
20250108,120000,1548299535,3830,3830,3830,3830,318
20250108,115900,1547081595,3825,3830,3830,3825,8
20250108,115800,1547050980,3830,3835,3835,3830,119
20250108,115700,1546595165,3830,3830,3830,3830,0
20250108,115600,1546595165,3830,3835,3835,3830,59
20250108,115500,1546368925,3830,3830,3830,3830,7
20250108,115400,1546342115,3830,3840,3840,3830,111
20250108,115300,1545915980,3825,3835,3835,3825,1257
20250108,115200,1541101660,3830,3830,3830,3830,500
20250108,115100,1539186660,3835,3835,3840,3830,116
20250108,115000,1538741845,3830,3830,3830,3830,528
20250108,114900,1536719605,3830,3835,3835,3830,2606
20250108,114800,1526738535,3835,3835,3835,3835,72
20250108,114700,1526462415,3840,3840,3840,3840,20
20250108,114600,1526385615,3840,3840,3840,3840,0
20250108,114500,1526385615,3840,3840,3840,3840,0
20250108,114400,1526385615,3840,3840,3840,3840,21
20250108,114300,1526304975,3830,3830,3830,3830,1030
20250108,114200,1522360075,3840,3840,3840,3840,2
20250108,114100,1522352395,3830,3835,3835,3830,215
20250108,114000,1521528930,3835,3830,3835,3830,2944
20250108,113900,1510253150,3830,3840,3840,3830,8
20250108,113800,1510222450,3840,3835,3840,3830,524
20250108,113700,1508213010,3835,3840,3840,3835,4008
20250108,113600,1492842300,3845,3840,3845,3840,64
20250108,113500,1492596440,3840,3840,3840,3840,1755
20250108,113400,1485857240,3850,3850,3850,3850,249
20250108,113300,1484898590,3840,3845,3845,3840,1019
20250108,113200,1480981550,3850,3850,3850,3850,355
20250108,113100,1479614800,3850,3850,3850,3845,473
20250108,113000,1477796005,3845,3850,3850,3845,65
20250108,112900,1477546030,3850,3850,3850,3850,274
20250108,112800,1476491130,3850,3850,3850,3850,156
20250108,112700,1475890530,3850,3850,3850,3845,526
20250108,112600,1473868030,3850,3850,3850,3850,11
20250108,112500,1473825680,3845,3845,3845,3845,100
20250108,112400,1473441180,3845,3845,3845,3845,0
20250108,112300,1473441180,3845,3845,3845,3845,0
20250108,112200,1473441180,3845,3850,3850,3845,1100
20250108,112100,1469206185,3850,3850,3850,3850,801
20250108,112000,1466122335,3850,3855,3855,3850,1223
20250108,111900,1461412920,3850,3850,3850,3850,10
20250108,111800,1461374420,3850,3850,3850,3850,115
20250108,111700,1460931670,3855,3850,3855,3850,359
20250108,111600,1459549220,3850,3855,3855,3850,295
20250108,111500,1458413435,3855,3855,3855,3855,6
20250108,111400,1458390305,3855,3855,3855,3855,251
20250108,111300,1457422700,3855,3855,3855,3855,2436
20250108,111200,1448031920,3855,3850,3855,3850,124
20250108,111100,1447554045,3855,3855,3855,3855,51
20250108,111000,1447357440,3850,3855,3855,3850,1012
20250108,110900,1443461220,3850,3850,3850,3850,48
20250108,110800,1443276420,3850,3850,3850,3850,1437
20250108,110700,1437743970,3850,3850,3850,3850,2
20250108,110600,1437736270,3845,3845,3845,3845,0
20250108,110500,1437736270,3845,3845,3845,3845,14
20250108,110400,1437682440,3845,3845,3845,3845,1
20250108,110300,1437678595,3840,3840,3840,3840,2436
20250108,110200,1428324355,3840,3840,3840,3840,4
20250108,110100,1428308995,3840,3840,3840,3840,93
20250108,110000,1427951875,3840,3850,3850,3840,768
20250108,105900,1424999925,3845,3845,3845,3845,500
20250108,105800,1423077425,3845,3850,3850,3845,2072
20250108,105700,1415110225,3850,3850,3850,3850,1024
20250108,105600,1411167825,3850,3850,3850,3850,15
20250108,105500,1411110075,3850,3850,3850,3850,570
20250108,105400,1408915575,3850,3850,3850,3850,821
20250108,105300,1405754725,3850,3845,3850,3845,652
20250108,105200,1403246485,3845,3845,3845,3845,90
20250108,105100,1402900435,3845,3850,3850,3845,321
20250108,105000,1401666135,3850,3850,3850,3850,30
20250108,104900,1401550635,3850,3845,3855,3845,4143
20250108,104800,1385603050,3845,3845,3850,3845,2010
20250108,104700,1377874595,3845,3845,3845,3845,0
20250108,104600,1377874595,3845,3840,3845,3835,922
20250108,104500,1374334945,3845,3845,3845,3845,208
20250108,104400,1373535185,3850,3845,3850,3845,16
20250108,104300,1373473595,3850,3850,3850,3850,21
20250108,104200,1373392745,3840,3840,3840,3840,50
20250108,104100,1373200745,3840,3850,3850,3840,2337
20250108,104000,1364222295,3850,3850,3850,3850,1010
20250108,103900,1360333795,3840,3840,3840,3840,90
20250108,103800,1359988195,3840,3840,3850,3840,334
20250108,103700,1358704525,3850,3850,3850,3850,2
20250108,103600,1358696825,3850,3850,3850,3850,0
20250108,103500,1358696825,3850,3845,3850,3845,27
20250108,103400,1358593005,3845,3845,3845,3845,0
20250108,103300,1358593005,3845,3835,3845,3835,455
20250108,103200,1356845750,3835,3835,3835,3835,11
20250108,103100,1356803565,3835,3840,3840,3830,7023
20250108,103000,1329891270,3835,3835,3835,3835,115
20250108,102900,1329450245,3835,3845,3845,3835,237
20250108,102800,1328540265,3845,3845,3845,3845,1
20250108,102700,1328536420,3845,3845,3845,3845,1
20250108,102600,1328532575,3835,3835,3835,3835,2587
20250108,102500,1318611430,3840,3845,3845,3840,2562
20250108,102400,1308768645,3845,3845,3845,3845,2335
20250108,102300,1299790570,3845,3850,3850,3845,610
20250108,102200,1297445070,3850,3845,3850,3845,500
20250108,102100,1295522565,3835,3840,3840,3835,1367
20250108,102000,1290273290,3840,3840,3840,3835,597
20250108,101900,1287982105,3840,3840,3840,3835,454
20250108,101800,1286238870,3840,3835,3840,3835,526
20250108,101700,1284220885,3835,3840,3840,3835,3514
20250108,101600,1270744685,3840,3850,3850,3840,572
20250108,101500,1268546095,3840,3835,3840,3835,951
20250108,101400,1264897020,3835,3840,3840,3835,2174
20250108,101300,1256558400,3840,3840,3840,3840,973
20250108,101200,1252822080,3840,3850,3850,3840,1193
20250108,101100,1248240350,3855,3835,3855,3835,2192
20250108,101000,1239803420,3850,3840,3850,3835,504
20250108,100900,1237867065,3850,3850,3850,3850,520
20250108,100800,1235865065,3850,3830,3855,3830,5363
20250108,100700,1215251785,3830,3825,3830,3825,1732
20250108,100600,1208626875,3825,3815,3825,3815,1716
20250108,100500,1202071220,3815,3815,3815,3815,318
20250108,100400,1200858050,3815,3815,3815,3815,15
20250108,100300,1200800825,3815,3820,3820,3810,1094
20250108,100200,1196628735,3820,3815,3820,3815,800
20250108,100100,1193576590,3815,3820,3820,3810,2428
20250108,100000,1184317985,3820,3835,3835,3810,16540
20250108,095900,1121191930,3830,3835,3835,3820,13932
20250108,095800,1067896640,3835,3835,3845,3830,953
20250108,095700,1064244050,3830,3845,3845,3830,10813
20250108,095600,1022749145,3850,3845,3850,3845,127
20250108,095500,1022260825,3845,3840,3845,3840,309
20250108,095400,1021073725,3845,3850,3850,3840,5792
20250108,095300,998812010,3860,3850,3860,3850,597
20250108,095200,996513360,3860,3850,3860,3850,4289
20250108,095100,980000690,3865,3850,3865,3850,783
20250108,095000,976986065,3855,3860,3860,3855,4917
20250108,094900,958019395,3865,3865,3865,3860,1205
20250108,094800,953367070,3860,3860,3860,3860,1020
20250108,094700,949429870,3860,3860,3860,3855,121
20250108,094600,948962965,3855,3860,3860,3850,2548
20250108,094500,939140415,3860,3860,3860,3860,410
20250108,094400,937557815,3860,3865,3865,3860,1686
20250108,094300,931049385,3865,3870,3870,3865,5
20250108,094200,931030040,3870,3870,3870,3870,6
20250108,094100,931006820,3865,3890,3890,3865,4475
20250108,094000,913665610,3890,3880,3890,3875,2639
20250108,093900,903427430,3885,3875,3885,3875,1808
20250108,093800,896420120,3875,3875,3885,3875,199
20250108,093700,895648825,3880,3885,3890,3880,871
20250108,093600,892268080,3885,3890,3890,3885,2936
20250108,093500,880848690,3885,3890,3900,3885,2877
20250108,093400,869654635,3895,3900,3900,3885,838
20250108,093300,866391400,3900,3900,3920,3885,7444
20250108,093200,837351400,3890,3890,3920,3885,6721
20250108,093100,811084180,3875,3850,3915,3850,31620
20250108,093000,688124935,3850,3840,3850,3830,473
20250108,092900,686309855,3825,3835,3850,3825,2576
20250108,092800,676433585,3835,3840,3840,3835,1865
20250108,092700,669279050,3840,3835,3840,3835,1143
20250108,092600,664894340,3830,3840,3840,3830,596
20250108,092500,662608820,3840,3830,3840,3830,219
20250108,092400,661769980,3840,3830,3840,3830,196
20250108,092300,661019210,3830,3835,3835,3830,5125
20250108,092200,641385215,3835,3835,3835,3835,203
20250108,092100,640606710,3835,3835,3835,3830,404
20250108,092000,639057495,3835,3865,3875,3835,36763
20250108,091900,497583925,3875,3860,3875,3860,1019
20250108,091800,493642925,3860,3860,3860,3850,3255
20250108,091700,481093240,3860,3855,3860,3855,924
20250108,091600,477526755,3855,3855,3855,3840,6336
20250108,091500,453139780,3855,3855,3860,3850,423
20250108,091400,451509205,3850,3845,3855,3845,1676
20250108,091300,445056660,3845,3845,3845,3825,1464
20250108,091200,439447270,3825,3835,3840,3825,2211
20250108,091100,430986860,3830,3820,3830,3820,1353
20250108,091000,425806240,3815,3840,3855,3815,11302
20250108,090900,382460020,3835,3845,3845,3835,3639
20250108,090800,368490055,3845,3845,3855,3845,4274
20250108,090700,352055585,3845,3860,3880,3845,11835
20250108,090600,306425185,3860,3890,3890,3860,12745
20250108,090500,257107715,3890,3880,3900,3865,8335
20250108,090400,224794765,3880,3900,3900,3880,4636
20250108,090300,206746280,3900,3915,3915,3900,6494
20250108,090200,181387310,3915,3935,3935,3905,7885
20250108,090100,150535970,3910,3940,3950,3905,12987
20250108,090000,99551235,3940,3890,3940,3885,20425
Reference in New Issue Copy Permalink