ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/059270/min/candle-20250109.csv

644 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
20250109,194100,4197502320,6520,6520,6520,6520,8730
20250109,194000,4197502320,6520,6520,6520,6520,0
20250109,193900,4197502320,6520,6520,6520,6520,0
20250109,193800,4197502320,6520,6520,6520,6520,0
20250109,193700,4197502320,6520,6520,6520,6520,0
20250109,193600,4197502320,6520,6520,6520,6520,0
20250109,193500,4197502320,6520,6520,6520,6520,0
20250109,193400,4197502320,6520,6520,6520,6520,0
20250109,193300,4197502320,6520,6520,6520,6520,0
20250109,193200,4197502320,6520,6520,6520,6520,0
20250109,193100,4197502320,6520,6520,6520,6520,0
20250109,193000,4197502320,6520,6520,6520,6520,0
20250109,192900,4197502320,6520,6520,6520,6520,0
20250109,192800,4197502320,6520,6520,6520,6520,0
20250109,192700,4197502320,6520,6520,6520,6520,0
20250109,192600,4197502320,6520,6520,6520,6520,0
20250109,192500,4197502320,6520,6520,6520,6520,0
20250109,192400,4197502320,6520,6520,6520,6520,0
20250109,192300,4197502320,6520,6520,6520,6520,0
20250109,192200,4197502320,6520,6520,6520,6520,0
20250109,192100,4197502320,6520,6520,6520,6520,0
20250109,192000,4197502320,6520,6520,6520,6520,0
20250109,191900,4197502320,6520,6520,6520,6520,0
20250109,191800,4197502320,6520,6520,6520,6520,0
20250109,191700,4197502320,6520,6520,6520,6520,0
20250109,191600,4197502320,6520,6520,6520,6520,0
20250109,191500,4197502320,6520,6520,6520,6520,0
20250109,191400,4197502320,6520,6520,6520,6520,0
20250109,191300,4197502320,6520,6520,6520,6520,0
20250109,191200,4197502320,6520,6520,6520,6520,0
20250109,191100,4197502320,6520,6520,6520,6520,8730
20250109,191000,4197502320,6520,6520,6520,6520,0
20250109,190900,4197502320,6520,6520,6520,6520,0
20250109,190800,4197502320,6520,6520,6520,6520,0
20250109,190700,4197502320,6520,6520,6520,6520,0
20250109,190600,4197502320,6520,6520,6520,6520,0
20250109,190500,4197502320,6520,6520,6520,6520,0
20250109,190400,4197502320,6520,6520,6520,6520,0
20250109,190300,4197502320,6520,6520,6520,6520,0
20250109,190200,4197502320,6520,6520,6520,6520,0
20250109,190100,4197502320,6520,6520,6520,6520,0
20250109,190000,4197502320,6520,6520,6520,6520,0
20250109,185900,4197502320,6520,6520,6520,6520,0
20250109,185800,4197502320,6520,6520,6520,6520,0
20250109,185700,4197502320,6520,6520,6520,6520,0
20250109,185600,4197502320,6520,6520,6520,6520,0
20250109,185500,4197502320,6520,6520,6520,6520,0
20250109,185400,4197502320,6520,6520,6520,6520,0
20250109,185300,4197502320,6520,6520,6520,6520,0
20250109,185200,4197502320,6520,6520,6520,6520,0
20250109,185100,4197502320,6520,6520,6520,6520,0
20250109,185000,4197502320,6520,6520,6520,6520,0
20250109,184900,4197502320,6520,6520,6520,6520,0
20250109,184800,4197502320,6520,6520,6520,6520,0
20250109,184700,4197502320,6520,6520,6520,6520,0
20250109,184600,4197502320,6520,6520,6520,6520,0
20250109,184500,4197502320,6520,6520,6520,6520,0
20250109,184400,4197502320,6520,6520,6520,6520,0
20250109,184300,4197502320,6520,6520,6520,6520,0
20250109,184200,4197502320,6520,6520,6520,6520,0
20250109,184100,4197502320,6520,6520,6520,6520,8730
20250109,184000,4197502320,6520,6520,6520,6520,0
20250109,183900,4197502320,6520,6520,6520,6520,0
20250109,183800,4197502320,6520,6520,6520,6520,0
20250109,183700,4197502320,6520,6520,6520,6520,0
20250109,183600,4197502320,6520,6520,6520,6520,0
20250109,183500,4197502320,6520,6520,6520,6520,0
20250109,183400,4197502320,6520,6520,6520,6520,0
20250109,183300,4197502320,6520,6520,6520,6520,0
20250109,183200,4197502320,6520,6520,6520,6520,0
20250109,183100,4197502320,6520,6520,6520,6520,0
20250109,183000,4197502320,6520,6520,6520,6520,0
20250109,182900,4197502320,6520,6520,6520,6520,0
20250109,182800,4197502320,6520,6520,6520,6520,0
20250109,182700,4197502320,6520,6520,6520,6520,0
20250109,182600,4197502320,6520,6520,6520,6520,0
20250109,182500,4197502320,6520,6520,6520,6520,0
20250109,182400,4197502320,6520,6520,6520,6520,0
20250109,182300,4197502320,6520,6520,6520,6520,0
20250109,182200,4197502320,6520,6520,6520,6520,0
20250109,182100,4197502320,6520,6520,6520,6520,0
20250109,182000,4197502320,6520,6520,6520,6520,0
20250109,181900,4197502320,6520,6520,6520,6520,0
20250109,181800,4197502320,6520,6520,6520,6520,0
20250109,181700,4197502320,6520,6520,6520,6520,0
20250109,181600,4197502320,6520,6520,6520,6520,0
20250109,181500,4197502320,6520,6520,6520,6520,0
20250109,181400,4197502320,6520,6520,6520,6520,0
20250109,181300,4197502320,6520,6520,6520,6520,0
20250109,181200,4197502320,6520,6520,6520,6520,0
20250109,181100,4197502320,6520,6520,6520,6520,8730
20250109,181000,4197502320,6520,6520,6520,6520,0
20250109,180900,4197502320,6520,6520,6520,6520,0
20250109,180800,4197502320,6520,6520,6520,6520,0
20250109,180700,4197502320,6520,6520,6520,6520,0
20250109,180600,4197502320,6520,6520,6520,6520,0
20250109,180500,4197502320,6520,6520,6520,6520,0
20250109,180400,4197502320,6520,6520,6520,6520,0
20250109,180300,4197502320,6520,6520,6520,6520,0
20250109,180200,4197502320,6520,6520,6520,6520,0
20250109,180100,4197502320,6520,6520,6520,6520,0
20250109,180000,4197502320,6520,6520,6520,6520,0
20250109,175900,4197502320,6520,6520,6520,6520,0
20250109,175800,4197502320,6520,6520,6520,6520,0
20250109,175700,4197502320,6520,6520,6520,6520,0
20250109,175600,4197502320,6520,6520,6520,6520,0
20250109,175500,4197502320,6520,6520,6520,6520,0
20250109,175400,4197502320,6520,6520,6520,6520,0
20250109,175300,4197502320,6520,6520,6520,6520,0
20250109,175200,4197502320,6520,6520,6520,6520,0
20250109,175100,4197502320,6520,6520,6520,6520,0
20250109,175000,4197502320,6520,6520,6520,6520,0
20250109,174900,4197502320,6520,6520,6520,6520,0
20250109,174800,4197502320,6520,6520,6520,6520,0
20250109,174700,4197502320,6520,6520,6520,6520,0
20250109,174600,4197502320,6520,6520,6520,6520,0
20250109,174500,4197502320,6520,6520,6520,6520,0
20250109,174400,4197502320,6520,6520,6520,6520,0
20250109,174300,4197502320,6520,6520,6520,6520,0
20250109,174200,4197502320,6520,6520,6520,6520,0
20250109,174100,4197502320,6520,6520,6520,6520,8730
20250109,174000,4197502320,6520,6520,6520,6520,0
20250109,173900,4197502320,6520,6520,6520,6520,0
20250109,173800,4197502320,6520,6520,6520,6520,0
20250109,173700,4197502320,6520,6520,6520,6520,0
20250109,173600,4197502320,6520,6520,6520,6520,0
20250109,173500,4197502320,6520,6520,6520,6520,0
20250109,173400,4197502320,6520,6520,6520,6520,0
20250109,173300,4197502320,6520,6520,6520,6520,0
20250109,173200,4197502320,6520,6520,6520,6520,0
20250109,173100,4197502320,6520,6520,6520,6520,0
20250109,173000,4197502320,6520,6520,6520,6520,0
20250109,172900,4197502320,6520,6520,6520,6520,0
20250109,172800,4197502320,6520,6520,6520,6520,0
20250109,172700,4197502320,6520,6520,6520,6520,0
20250109,172600,4197502320,6520,6520,6520,6520,0
20250109,172500,4197502320,6520,6520,6520,6520,0
20250109,172400,4197502320,6520,6520,6520,6520,0
20250109,172300,4197502320,6520,6520,6520,6520,0
20250109,172200,4197502320,6520,6520,6520,6520,0
20250109,172100,4197502320,6520,6520,6520,6520,0
20250109,172000,4197502320,6520,6520,6520,6520,0
20250109,171900,4197502320,6520,6520,6520,6520,0
20250109,171800,4197502320,6520,6520,6520,6520,0
20250109,171700,4197502320,6520,6520,6520,6520,0
20250109,171600,4197502320,6520,6520,6520,6520,0
20250109,171500,4197502320,6520,6520,6520,6520,0
20250109,171400,4197502320,6520,6520,6520,6520,0
20250109,171300,4197502320,6520,6520,6520,6520,0
20250109,171200,4197502320,6520,6520,6520,6520,0
20250109,171100,4197502320,6520,6520,6520,6520,8730
20250109,171000,4197502320,6520,6520,6520,6520,0
20250109,170900,4197502320,6520,6520,6520,6520,0
20250109,170800,4197502320,6520,6520,6520,6520,0
20250109,170700,4197502320,6520,6520,6520,6520,0
20250109,170600,4197502320,6520,6520,6520,6520,0
20250109,170500,4197502320,6520,6520,6520,6520,0
20250109,170400,4197502320,6520,6520,6520,6520,0
20250109,170300,4197502320,6520,6520,6520,6520,0
20250109,170200,4197502320,6520,6520,6520,6520,0
20250109,170100,4197502320,6520,6520,6520,6520,0
20250109,170000,4197502320,6520,6520,6520,6520,0
20250109,165900,4197502320,6520,6520,6520,6520,0
20250109,165800,4197502320,6520,6520,6520,6520,0
20250109,165700,4197502320,6520,6520,6520,6520,0
20250109,165600,4197502320,6520,6520,6520,6520,0
20250109,165500,4197502320,6520,6520,6520,6520,0
20250109,165400,4197502320,6520,6520,6520,6520,0
20250109,165300,4197502320,6520,6520,6520,6520,0
20250109,165200,4197502320,6520,6520,6520,6520,0
20250109,165100,4197502320,6520,6520,6520,6520,0
20250109,165000,4197502320,6520,6520,6520,6520,0
20250109,164900,4197502320,6520,6520,6520,6520,0
20250109,164800,4197502320,6520,6520,6520,6520,0
20250109,164700,4197502320,6520,6520,6520,6520,0
20250109,164600,4197502320,6520,6520,6520,6520,0
20250109,164500,4197502320,6520,6520,6520,6520,0
20250109,164400,4197502320,6520,6520,6520,6520,0
20250109,164300,4197502320,6520,6520,6520,6520,0
20250109,164200,4197502320,6520,6520,6520,6520,0
20250109,164100,4197502320,6520,6520,6520,6520,8730
20250109,164000,4197502320,6520,6520,6520,6520,0
20250109,163900,4197502320,6520,6520,6520,6520,0
20250109,163800,4197502320,6520,6520,6520,6520,0
20250109,163700,4197502320,6520,6520,6520,6520,0
20250109,163600,4197502320,6520,6520,6520,6520,0
20250109,163500,4197502320,6520,6520,6520,6520,0
20250109,163400,4197502320,6520,6520,6520,6520,0
20250109,163300,4197502320,6520,6520,6520,6520,0
20250109,163200,4197502320,6520,6520,6520,6520,0
20250109,163100,4197502320,6520,6520,6520,6520,0
20250109,163000,4197502320,6520,6520,6520,6520,0
20250109,162900,4197502320,6520,6520,6520,6520,0
20250109,162800,4197502320,6520,6520,6520,6520,0
20250109,162700,4197502320,6520,6520,6520,6520,0
20250109,162600,4197502320,6520,6520,6520,6520,0
20250109,162500,4197502320,6520,6520,6520,6520,0
20250109,162400,4197502320,6520,6520,6520,6520,0
20250109,162300,4197502320,6520,6520,6520,6520,0
20250109,162200,4197502320,6520,6520,6520,6520,0
20250109,162100,4197502320,6520,6520,6520,6520,0
20250109,162000,4197502320,6520,6520,6520,6520,0
20250109,161900,4197502320,6520,6520,6520,6520,0
20250109,161800,4197502320,6520,6520,6520,6520,0
20250109,161700,4197502320,6520,6520,6520,6520,0
20250109,161600,4197502320,6520,6520,6520,6520,0
20250109,161500,4197502320,6520,6520,6520,6520,0
20250109,161400,4197502320,6520,6520,6520,6520,0
20250109,161300,4197502320,6520,6520,6520,6520,0
20250109,161200,4197502320,6520,6520,6520,6520,0
20250109,161100,4197502320,6520,6520,6520,6520,8730
20250109,161000,4197502320,6520,6520,6520,6520,0
20250109,160900,4197502320,6520,6520,6520,6520,0
20250109,160800,4197502320,6520,6520,6520,6520,0
20250109,160700,4197502320,6520,6520,6520,6520,0
20250109,160600,4197502320,6520,6520,6520,6520,0
20250109,160500,4197502320,6520,6520,6520,6520,0
20250109,160400,4197502320,6520,6520,6520,6520,0
20250109,160300,4197502320,6520,6520,6520,6520,0
20250109,160200,4197502320,6520,6520,6520,6520,0
20250109,160100,4197502320,6520,6520,6520,6520,0
20250109,160000,4197502320,6520,6520,6520,6520,0
20250109,155900,4197502320,6520,6520,6520,6520,0
20250109,155800,4197502320,6520,6520,6520,6520,0
20250109,155700,4197502320,6520,6520,6520,6520,0
20250109,155600,4197502320,6520,6520,6520,6520,0
20250109,155500,4197502320,6520,6520,6520,6520,0
20250109,155400,4197502320,6520,6520,6520,6520,0
20250109,155300,4197502320,6520,6520,6520,6520,0
20250109,155200,4197502320,6520,6520,6520,6520,0
20250109,155100,4197502320,6520,6520,6520,6520,0
20250109,155000,4197502320,6520,6520,6520,6520,0
20250109,154900,4197502320,6520,6520,6520,6520,0
20250109,154800,4197502320,6520,6520,6520,6520,0
20250109,154700,4197502320,6520,6520,6520,6520,0
20250109,154600,4197502320,6520,6520,6520,6520,0
20250109,154500,4197502320,6520,6520,6520,6520,0
20250109,154400,4197502320,6520,6520,6520,6520,0
20250109,154300,4197502320,6520,6520,6520,6520,0
20250109,154200,4197502320,6520,6520,6520,6520,0
20250109,154100,4197502320,6520,6520,6520,6520,8730
20250109,154000,4197502320,6520,6520,6520,6520,0
20250109,153900,4197502320,6520,6520,6520,6520,0
20250109,153800,4197502320,6520,6520,6520,6520,0
20250109,153700,4197502320,6520,6520,6520,6520,0
20250109,153600,4197502320,6520,6520,6520,6520,0
20250109,153500,4197502320,6520,6520,6520,6520,0
20250109,153400,4197502320,6520,6520,6520,6520,0
20250109,153300,4197502320,6520,6520,6520,6520,0
20250109,153200,4197502320,6520,6520,6520,6520,0
20250109,153100,4197502320,6520,6520,6520,6520,0
20250109,153000,4197502320,6520,6520,6520,6520,8730
20250109,152900,4140582720,6480,6480,6480,6480,0
20250109,152800,4140582720,6480,6480,6480,6480,0
20250109,152700,4140582720,6480,6480,6480,6480,0
20250109,152600,4140582720,6480,6480,6480,6480,0
20250109,152500,4140582720,6480,6480,6480,6480,0
20250109,152400,4140582720,6480,6480,6480,6480,0
20250109,152300,4140582720,6480,6480,6480,6480,0
20250109,152200,4140582720,6480,6480,6480,6480,0
20250109,152100,4140582720,6480,6480,6480,6480,0
20250109,152000,4140582720,6480,6480,6480,6480,0
20250109,151900,4140582720,6480,6500,6510,6480,4107
20250109,151800,4113908090,6500,6510,6530,6500,3399
20250109,151700,4091788670,6510,6540,6550,6500,5791
20250109,151600,4054032980,6550,6520,6550,6520,2459
20250109,151500,4037960800,6520,6530,6540,6520,3009
20250109,151400,4018310010,6540,6490,6540,6490,2561
20250109,151300,4001654990,6490,6500,6510,6490,1919
20250109,151200,3989195850,6500,6540,6540,6500,4166
20250109,151100,3962085830,6520,6540,6560,6520,4092
20250109,151000,3935336600,6530,6510,6540,6500,4012
20250109,150900,3909182060,6500,6510,6530,6500,4045
20250109,150800,3882854840,6510,6580,6580,6500,2976
20250109,150700,3863451730,6580,6530,6600,6530,8635
20250109,150600,3806822330,6550,6540,6550,6510,4734
20250109,150500,3775898560,6550,6570,6600,6550,7614
20250109,150400,3725798170,6560,6500,6560,6500,7967
20250109,150300,3673756740,6490,6450,6500,6450,1534
20250109,150200,3663828040,6450,6520,6530,6450,7821
20250109,150100,3613107360,6540,6530,6560,6520,11461
20250109,150000,3538118720,6540,6530,6550,6530,4281
20250109,145900,3510128990,6530,6490,6540,6490,4836
20250109,145800,3478597610,6490,6480,6520,6480,6917
20250109,145700,3433652300,6480,6470,6490,6470,2959
20250109,145600,3414482910,6460,6450,6490,6450,6715
20250109,145500,3371043390,6440,6470,6470,6440,2632
20250109,145400,3354061540,6470,6440,6470,6430,4623
20250109,145300,3324251010,6450,6410,6450,6410,5144
20250109,145200,3291144800,6410,6380,6450,6300,10124
20250109,145100,3226751550,6380,6400,6400,6340,10047
20250109,145000,3162819100,6400,6450,6470,6400,11053
20250109,144900,3091819390,6440,6440,6470,6430,3971
20250109,144800,3066226220,6440,6420,6460,6420,4316
20250109,144700,3038437030,6440,6410,6460,6390,8149
20250109,144600,2986126030,6400,6410,6430,6380,7954
20250109,144500,2935272550,6410,6470,6470,6410,8795
20250109,144400,2878572480,6470,6510,6510,6470,8394
20250109,144300,2824119530,6510,6540,6550,6440,19837
20250109,144200,2695210360,6530,6590,6640,6480,31320
20250109,144100,2489339950,6620,6480,6650,6480,41090
20250109,144000,2219047250,6470,6500,6550,6430,20900
20250109,143900,2083583920,6500,6400,6500,6370,27011
20250109,143800,1908753420,6400,6370,6400,6330,5023
20250109,143700,1876835030,6370,6450,6460,6310,17146
20250109,143600,1767398160,6400,6330,6500,6330,25563
20250109,143500,1603000280,6340,6400,6420,6340,7000
20250109,143400,1558372570,6400,6380,6420,6380,6528
20250109,143300,1516616690,6380,6320,6400,6320,13581
20250109,143200,1430003290,6320,6320,6320,6270,5000
20250109,143100,1398545120,6320,6300,6320,6300,510
20250109,143000,1395330120,6310,6310,6320,6310,2207
20250109,142900,1381391910,6300,6290,6300,6290,349
20250109,142800,1379194470,6300,6290,6300,6290,73
20250109,142700,1378734700,6290,6300,6300,6290,907
20250109,142600,1373024640,6290,6290,6300,6290,1779
20250109,142500,1361820120,6290,6300,6300,6290,1144
20250109,142400,1354618310,6300,6300,6310,6260,4498
20250109,142300,1326356440,6310,6320,6320,6290,3614
20250109,142200,1303572800,6330,6370,6370,6320,2727
20250109,142100,1286309860,6370,6330,6390,6320,11656
20250109,142000,1212276770,6330,6300,6350,6290,11407
20250109,141900,1140297750,6300,6240,6300,6230,10543
20250109,141800,1074229070,6230,6230,6230,6230,993
20250109,141700,1068042680,6230,6220,6230,6220,479
20250109,141600,1065062840,6220,6220,6220,6210,460
20250109,141500,1062203640,6210,6210,6210,6210,229
20250109,141400,1060781550,6220,6220,6220,6220,56
20250109,141300,1060433230,6220,6200,6220,6200,206
20250109,141200,1059156010,6220,6220,6220,6220,258
20250109,141100,1057551250,6220,6230,6230,6190,3643
20250109,141000,1034986770,6230,6230,6230,6210,795
20250109,140900,1030040690,6230,6210,6230,6210,1522
20250109,140800,1020577750,6190,6190,6210,6190,1312
20250109,140700,1012436230,6190,6190,6210,6190,430
20250109,140600,1009774230,6210,6190,6210,6190,220
20250109,140500,1008409190,6190,6180,6190,6180,705
20250109,140400,1004049710,6180,6160,6180,6150,551
20250109,140300,1000656950,6160,6160,6160,6160,80
20250109,140200,1000164150,6170,6170,6170,6170,124
20250109,140100,999399070,6190,6190,6190,6190,0
20250109,140000,999399070,6190,6150,6210,6150,2748
20250109,135900,982397240,6150,6150,6150,6150,5
20250109,135800,982366490,6140,6140,6140,6140,10
20250109,135700,982305090,6150,6150,6150,6150,0
20250109,135600,982305090,6150,6140,6150,6140,6
20250109,135500,982268200,6140,6150,6150,6140,2
20250109,135400,982255910,6150,6150,6150,6150,0
20250109,135300,982255910,6150,6150,6150,6150,5
20250109,135200,982225160,6130,6150,6150,6130,560
20250109,135100,978792160,6160,6160,6160,6160,0
20250109,135000,978792160,6160,6130,6160,6100,5005
20250109,134900,948246090,6160,6150,6160,6130,1176
20250109,134800,941031550,6150,6150,6150,6150,0
20250109,134700,941031550,6150,6150,6150,6150,426
20250109,134600,938411650,6160,6150,6160,6150,35
20250109,134500,938196350,6160,6160,6160,6160,5
20250109,134400,938165550,6150,6160,6160,6150,456
20250109,134300,935361090,6160,6160,6160,6160,5
20250109,134200,935330290,6130,6140,6140,6130,500
20250109,134100,932261660,6140,6140,6140,6140,0
20250109,134000,932261660,6140,6140,6140,6140,770
20250109,133900,927533860,6140,6130,6140,6130,28
20250109,133800,927362170,6130,6130,6140,6130,51
20250109,133700,927049490,6140,6140,6140,6140,0
20250109,133600,927049490,6140,6140,6140,6140,0
20250109,133500,927049490,6140,6120,6140,6100,26
20250109,133400,926890180,6100,6110,6110,6100,1401
20250109,133300,918336720,6110,6110,6110,6110,67
20250109,133200,917927350,6120,6120,6120,6120,381
20250109,133100,915595630,6130,6130,6140,6130,1158
20250109,133000,908487810,6130,6130,6130,6130,49
20250109,132900,908187440,6130,6130,6130,6130,0
20250109,132800,908187440,6130,6130,6130,6130,2
20250109,132700,908175180,6140,6140,6140,6140,0
20250109,132600,908175180,6140,6140,6140,6130,968
20250109,132500,902236260,6140,6140,6140,6140,0
20250109,132400,902236260,6140,6150,6150,6140,154
20250109,132300,901290180,6150,6160,6160,6150,215
20250109,132200,899967000,6170,6170,6170,6170,117
20250109,132100,899245110,6170,6200,6200,6170,11
20250109,132000,899177210,6170,6200,6200,6170,152
20250109,131900,898239100,6170,6170,6170,6170,0
20250109,131800,898239100,6170,6170,6170,6170,134
20250109,131700,897412320,6180,6180,6180,6180,0
20250109,131600,897412320,6180,6180,6180,6180,257
20250109,131500,895824060,6170,6170,6170,6170,0
20250109,131400,895824060,6170,6170,6170,6170,0
20250109,131300,895824060,6170,6170,6170,6170,0
20250109,131200,895824060,6170,6170,6170,6170,212
20250109,131100,894516020,6170,6200,6200,6170,12
20250109,131000,894441950,6160,6160,6160,6160,0
20250109,130900,894441950,6160,6160,6160,6160,502
20250109,130800,891349630,6170,6170,6170,6170,150
20250109,130700,890424130,6170,6180,6180,6160,683
20250109,130600,886213660,6190,6190,6200,6190,1117
20250109,130500,879298940,6190,6220,6220,6190,1011
20250109,130400,873028330,6220,6230,6230,6210,550
20250109,130300,869603160,6240,6240,6240,6240,238
20250109,130200,868118040,6240,6240,6240,6240,870
20250109,130100,862689240,6240,6240,6240,6220,826
20250109,130000,857548120,6240,6240,6240,6240,450
20250109,125900,854740120,6240,6260,6260,6240,1025
20250109,125800,848338140,6260,6250,6260,6250,758
20250109,125700,843599250,6240,6180,6250,6180,5127
20250109,125600,811736600,6180,6180,6200,6180,467
20250109,125500,808848230,6190,6200,6200,6190,187
20250109,125400,807689720,6190,6190,6190,6190,20
20250109,125300,807565920,6190,6200,6200,6180,1061
20250109,125200,801005320,6200,6200,6200,6200,1
20250109,125100,800999120,6200,6200,6200,6200,0
20250109,125000,800999120,6200,6200,6200,6180,232
20250109,124900,799564760,6200,6200,6200,6200,0
20250109,124800,799564760,6200,6200,6200,6200,3
20250109,124700,799546160,6190,6190,6190,6190,102
20250109,124600,798914780,6190,6200,6200,6190,326
20250109,124500,796896040,6190,6190,6200,6190,235
20250109,124400,795440140,6200,6200,6210,6190,390
20250109,124300,793023720,6220,6200,6220,6200,287
20250109,124200,791244280,6220,6220,6220,6220,202
20250109,124100,789987840,6230,6220,6230,6220,400
20250109,124000,787499830,6220,6200,6230,6180,1140
20250109,123900,780432100,6200,6180,6200,6180,2167
20250109,123800,767003330,6190,6190,6190,6180,546
20250109,123700,763625590,6190,6180,6190,6180,900
20250109,123600,758057580,6170,6170,6170,6170,13
20250109,123500,757977370,6170,6180,6180,6170,212
20250109,123400,756667310,6180,6180,6180,6180,424
20250109,123300,754046990,6180,6160,6180,6160,1198
20250109,123200,746653680,6160,6160,6160,6160,0
20250109,123100,746653680,6160,6160,6160,6160,289
20250109,123000,744873440,6160,6130,6160,6130,30
20250109,122900,744689140,6130,6130,6130,6130,100
20250109,122800,744076140,6130,6130,6130,6130,340
20250109,122700,741991940,6130,6130,6130,6130,1
20250109,122600,741985810,6160,6160,6170,6160,374
20250109,122500,739681830,6160,6160,6170,6160,1205
20250109,122400,732251610,6140,6140,6140,6140,40
20250109,122300,732006010,6130,6130,6130,6130,1
20250109,122200,731999880,6160,6160,6160,6150,1001
20250109,122100,725837800,6180,6180,6180,6170,961
20250109,122000,719905820,6180,6160,6180,6160,1129
20250109,121900,712945050,6160,6170,6170,6160,52
20250109,121800,712624710,6170,6150,6170,6150,1099
20250109,121700,705862770,6150,6140,6150,6140,50
20250109,121600,705555690,6140,6150,6160,6140,763
20250109,121500,700866870,6140,6150,6160,6140,867
20250109,121400,695529370,6160,6150,6160,6150,650
20250109,121300,691529910,6150,6140,6150,6140,1464
20250109,121200,682531710,6140,6140,6150,6140,530
20250109,121100,679277430,6100,6100,6100,6100,268
20250109,121000,677642630,6100,6140,6150,6100,641
20250109,120900,673711050,6140,6110,6140,6090,1840
20250109,120800,662448900,6110,6080,6110,6080,2465
20250109,120700,647423060,6090,6080,6090,6080,165
20250109,120600,646419810,6080,6080,6080,6080,453
20250109,120500,643665570,6080,6070,6080,6070,1816
20250109,120400,632640130,6060,6050,6060,6050,918
20250109,120300,627081180,6050,6050,6050,6050,0
20250109,120200,627081180,6050,6050,6050,6050,3
20250109,120100,627063030,6040,6040,6040,6040,0
20250109,120000,627063030,6040,6040,6040,6040,0
20250109,115900,627063030,6040,6070,6070,6040,103
20250109,115800,626438180,6070,6060,6070,6050,270
20250109,115700,624800780,6060,6040,6060,6040,391
20250109,115600,622435230,6050,6050,6050,6050,10
20250109,115500,622374730,6050,6020,6050,6020,41
20250109,115400,622127880,6020,6020,6020,6020,30
20250109,115300,621947280,6020,6020,6020,6020,50
20250109,115200,621646280,6020,6020,6060,6020,57
20250109,115100,621302870,6020,6060,6060,6010,55
20250109,115000,620971870,6010,6060,6060,6010,65
20250109,114900,620580970,6010,6010,6010,6010,40
20250109,114800,620340570,6010,6010,6010,6010,0
20250109,114700,620340570,6010,6020,6020,6010,50
20250109,114600,620039630,6030,6030,6030,6030,30
20250109,114500,619858730,6070,6030,6070,6030,2490
20250109,114400,604766230,6070,6070,6070,6070,0
20250109,114300,604766230,6070,6070,6070,6070,2
20250109,114200,604754090,6070,6060,6070,6060,521
20250109,114100,601596780,6060,6060,6060,6060,0
20250109,114000,601596780,6060,6060,6060,6050,87
20250109,113900,601069610,6060,6050,6060,6050,178
20250109,113800,599992660,6030,6040,6050,6030,110
20250109,113700,599329210,6030,6030,6040,6030,184
20250109,113600,598219590,6020,6020,6020,6020,27
20250109,113500,598057050,6020,6020,6020,6020,1
20250109,113400,598051030,6020,6020,6020,6020,0
20250109,113300,598051030,6020,6020,6020,6020,78
20250109,113200,597581470,6020,6020,6020,6020,1
20250109,113100,597575450,6020,6020,6020,6020,16
20250109,113000,597479130,6020,6040,6040,6020,51
20250109,112900,597172090,6040,6040,6040,6040,0
20250109,112800,597172090,6040,6040,6040,6040,0
20250109,112700,597172090,6040,6030,6040,6030,52
20250109,112600,596858510,6030,6030,6030,6030,2
20250109,112500,596846450,6030,6030,6030,6030,94
20250109,112400,596279630,6030,6030,6030,6030,0
20250109,112300,596279630,6030,6030,6040,6030,168
20250109,112200,595265590,6030,6030,6030,6030,9
20250109,112100,595211320,6020,6020,6020,6020,59
20250109,112000,594856140,6020,6020,6020,6020,0
20250109,111900,594856140,6020,6020,6020,6020,0
20250109,111800,594856140,6020,6020,6020,6020,342
20250109,111700,592797300,6000,6000,6000,6000,123
20250109,111600,592059300,6000,6000,6000,6000,0
20250109,111500,592059300,6000,6000,6000,6000,308
20250109,111400,590211300,6000,6000,6000,6000,250
20250109,111300,588711300,6000,6000,6000,6000,0
20250109,111200,588711300,6000,6020,6020,6000,896
20250109,111100,583331220,6030,6030,6030,6030,2
20250109,111000,583319160,6020,6020,6020,6020,613
20250109,110900,579628900,6020,6020,6020,6020,58
20250109,110800,579279740,6030,6030,6030,6030,13
20250109,110700,579201350,6030,6030,6030,6030,0
20250109,110600,579201350,6030,6020,6030,6020,21
20250109,110500,579074730,6020,6030,6030,6020,300
20250109,110400,577266730,6020,6020,6020,6020,5
20250109,110300,577236630,6040,6030,6040,6030,4
20250109,110200,577212490,6040,6040,6040,6040,3
20250109,110100,577194370,6020,6020,6020,6020,21
20250109,110000,577067950,6040,6030,6040,6030,159
20250109,105900,576108870,6030,6030,6030,6030,30
20250109,105800,575927970,6030,6030,6030,6030,0
20250109,105700,575927970,6030,6030,6030,6030,83
20250109,105600,575427480,6030,6030,6030,6030,5
20250109,105500,575397330,6030,6030,6030,6030,2
20250109,105400,575385270,6030,6030,6030,6030,0
20250109,105300,575385270,6030,6040,6040,6030,14
20250109,105200,575300830,6030,6020,6030,6020,158
20250109,105100,574348590,6030,6030,6030,6020,22
20250109,105000,574215940,6030,6020,6030,6020,11
20250109,104900,574149710,6030,6030,6030,6030,20
20250109,104800,574029110,6020,6020,6020,6020,82
20250109,104700,573535470,6050,6040,6050,6030,23
20250109,104600,573396660,6050,6050,6050,6050,0
20250109,104500,573396660,6050,6050,6050,6050,0
20250109,104400,573396660,6050,6050,6050,6050,1
20250109,104300,573390610,6050,6050,6050,6050,0
20250109,104200,573390610,6050,6050,6050,6050,509
20250109,104100,570311160,6050,6040,6050,6040,5
20250109,104000,570280950,6050,6050,6050,6050,0
20250109,103900,570280950,6050,6050,6050,6050,100
20250109,103800,569675950,6050,6050,6050,6050,5
20250109,103700,569645700,6050,6020,6050,6020,1784
20250109,103600,558857600,6020,6020,6020,6020,0
20250109,103500,558857600,6020,6020,6020,6020,602
20250109,103400,555233560,6040,6020,6040,6020,445
20250109,103300,552553760,6030,6040,6040,6030,299
20250109,103200,550750680,6040,6060,6060,6040,673
20250109,103100,546685200,6060,6050,6060,6040,102
20250109,103000,546068100,6050,6050,6050,6050,80
20250109,102900,545584100,6040,6030,6040,6030,45
20250109,102800,545312550,6020,6020,6020,6020,0
20250109,102700,545312550,6020,6050,6050,6020,570
20250109,102600,541879310,6050,6050,6050,6050,438
20250109,102500,539229410,6050,6050,6050,6050,192
20250109,102400,538067810,6050,6020,6050,6020,399
20250109,102300,535661260,6020,6040,6050,6020,649
20250109,102200,531742880,6030,6020,6030,6020,515
20250109,102100,528639810,6020,6010,6020,6010,385
20250109,102000,526325840,6010,6000,6010,6000,619
20250109,101900,522611820,6000,5980,6000,5980,296
20250109,101800,520837700,5980,5990,5990,5980,564
20250109,101700,517459440,5990,5990,5990,5990,0
20250109,101600,517459440,5990,5960,5990,5960,59
20250109,101500,517106090,5970,5990,5990,5970,830
20250109,101400,512139590,5970,5970,5970,5970,15
20250109,101300,512050040,5970,5980,6000,5970,273
20250109,101200,510417470,5980,5980,5980,5980,4
20250109,101100,510393550,5960,5960,5960,5960,0
20250109,101000,510393550,5960,5970,5970,5960,686
20250109,100900,506302200,6000,6000,6000,6000,0
20250109,100800,506302200,6000,5970,6000,5970,467
20250109,100700,503511120,6000,5980,6000,5980,229
20250109,100600,502141630,5980,5950,5980,5950,1429
20250109,100500,493628690,5950,5950,5950,5950,160
20250109,100400,492676690,5950,5950,5950,5950,0
20250109,100300,492676690,5950,5930,5950,5930,120
20250109,100200,491965040,5930,5930,5930,5930,491
20250109,100100,489053410,5930,5940,5940,5930,22
20250109,100000,488922850,5940,5950,5950,5940,4
20250109,095900,488899060,5950,5940,5950,5940,7
20250109,095800,488857460,5950,5950,5950,5950,5
20250109,095700,488827710,5940,5910,5940,5910,885
20250109,095600,483597210,5910,5910,5910,5910,21
20250109,095500,483473100,5910,5910,5910,5910,12
20250109,095400,483402180,5910,5920,5920,5910,692
20250109,095300,479311960,5920,5920,5940,5920,181
20250109,095200,478240420,5910,5920,5930,5910,84
20250109,095100,477743000,5910,5920,5920,5910,255
20250109,095000,476235930,5910,5910,5910,5910,80
20250109,094900,475763130,5920,5930,5930,5920,1658
20250109,094800,465931260,5930,5910,5930,5900,1926
20250109,094700,454553020,5930,5930,5930,5930,70
20250109,094600,454137920,5930,5900,5930,5900,22
20250109,094500,454008060,5930,5900,5930,5900,36
20250109,094400,453795030,5940,5940,5940,5900,461
20250109,094300,451068790,5950,5950,5950,5950,32
20250109,094200,450878390,5950,5950,5950,5950,2
20250109,094100,450866490,5900,5900,5920,5900,7581
20250109,094000,406085510,5900,5910,5920,5900,5325
20250109,093900,374666250,5900,5900,5910,5900,885
20250109,093800,369441630,5900,5900,5920,5900,996
20250109,093700,363563560,5910,5930,5950,5900,7654
20250109,093600,318353500,5950,5950,5950,5930,53
20250109,093500,318039150,5950,5920,5950,5920,361
20250109,093400,315902000,5940,5950,5950,5920,6392
20250109,093300,277937270,5950,5960,5960,5950,48
20250109,093200,277651200,5970,5960,5970,5960,185
20250109,093100,276548540,5950,5960,5960,5950,153
20250109,093000,275636960,5960,5980,5980,5960,260
20250109,092900,274086160,5980,5980,5980,5980,0
20250109,092800,274086160,5980,5980,5980,5950,1015
20250109,092700,268037060,5960,5980,5980,5960,4955
20250109,092600,238429940,6020,6000,6020,6000,2001
20250109,092500,226411440,6000,6000,6000,6000,45
20250109,092400,226141440,6000,5990,6000,5990,106
20250109,092300,225506440,6010,6010,6010,6010,200
20250109,092200,224304440,6010,6000,6010,5960,4002
20250109,092100,200410530,5990,6000,6000,5990,484
20250109,092000,197507650,5990,5970,5990,5970,506
20250109,091900,194481710,5970,5980,5980,5970,265
20250109,091800,192898660,5980,5980,5980,5980,2
20250109,091700,192886700,5960,5970,5970,5960,640
20250109,091600,189072270,5960,5980,5990,5960,2235
20250109,091500,175732400,5970,5980,5980,5970,734
20250109,091400,171347520,5980,5990,5990,5980,509
20250109,091300,168301070,5990,6000,6000,5990,102
20250109,091200,167690070,6000,6000,6000,6000,320
20250109,091100,165770070,5990,5990,5990,5990,25
20250109,091000,165620320,5970,6010,6010,5970,2823
20250109,090900,148731980,6010,6000,6010,5970,434
20250109,090800,146134180,6000,5990,6020,5990,2656
20250109,090700,130215210,5970,5970,5970,5970,161
20250109,090600,129254040,5960,5970,5990,5960,1903
20250109,090500,117902000,5970,5960,5970,5950,2458
20250109,090400,103249490,5960,5960,5960,5950,652
20250109,090300,99368270,5960,6060,6060,5960,11333
20250109,090200,31326960,6070,6060,6070,6060,356
20250109,090100,29166490,6060,6060,6080,6040,1972
20250109,090000,17229430,6080,6110,6110,6070,2824
Reference in New Issue Copy Permalink