ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/088340/min/candle-20250109.csv

664 lines
34 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
20250109,200100,1115814300,11370,11370,11370,11370,1411
20250109,200000,1115814300,11370,11370,11370,11370,0
20250109,195900,1115814300,11370,11370,11370,11370,0
20250109,195800,1115814300,11370,11370,11370,11370,0
20250109,195700,1115814300,11370,11370,11370,11370,0
20250109,195600,1115814300,11370,11370,11370,11370,0
20250109,195500,1115814300,11370,11370,11370,11370,0
20250109,195400,1115814300,11370,11370,11370,11370,0
20250109,195300,1115814300,11370,11370,11370,11370,0
20250109,195200,1115814300,11370,11370,11370,11370,0
20250109,195100,1115814300,11370,11370,11370,11370,0
20250109,195000,1115814300,11370,11370,11370,11370,0
20250109,194900,1115814300,11370,11370,11370,11370,0
20250109,194800,1115814300,11370,11370,11370,11370,0
20250109,194700,1115814300,11370,11370,11370,11370,0
20250109,194600,1115814300,11370,11370,11370,11370,0
20250109,194500,1115814300,11370,11370,11370,11370,0
20250109,194400,1115814300,11370,11370,11370,11370,0
20250109,194300,1115814300,11370,11370,11370,11370,0
20250109,194200,1115814300,11370,11370,11370,11370,0
20250109,194100,1115814300,11370,11370,11370,11370,0
20250109,194000,1115814300,11370,11370,11370,11370,0
20250109,193900,1115814300,11370,11370,11370,11370,0
20250109,193800,1115814300,11370,11370,11370,11370,0
20250109,193700,1115814300,11370,11370,11370,11370,0
20250109,193600,1115814300,11370,11370,11370,11370,0
20250109,193500,1115814300,11370,11370,11370,11370,0
20250109,193400,1115814300,11370,11370,11370,11370,0
20250109,193300,1115814300,11370,11370,11370,11370,0
20250109,193200,1115814300,11370,11370,11370,11370,0
20250109,193100,1115814300,11370,11370,11370,11370,1411
20250109,193000,1115814300,11370,11370,11370,11370,0
20250109,192900,1115814300,11370,11370,11370,11370,0
20250109,192800,1115814300,11370,11370,11370,11370,0
20250109,192700,1115814300,11370,11370,11370,11370,0
20250109,192600,1115814300,11370,11370,11370,11370,0
20250109,192500,1115814300,11370,11370,11370,11370,0
20250109,192400,1115814300,11370,11370,11370,11370,0
20250109,192300,1115814300,11370,11370,11370,11370,0
20250109,192200,1115814300,11370,11370,11370,11370,0
20250109,192100,1115814300,11370,11370,11370,11370,0
20250109,192000,1115814300,11370,11370,11370,11370,0
20250109,191900,1115814300,11370,11370,11370,11370,0
20250109,191800,1115814300,11370,11370,11370,11370,0
20250109,191700,1115814300,11370,11370,11370,11370,0
20250109,191600,1115814300,11370,11370,11370,11370,0
20250109,191500,1115814300,11370,11370,11370,11370,0
20250109,191400,1115814300,11370,11370,11370,11370,0
20250109,191300,1115814300,11370,11370,11370,11370,0
20250109,191200,1115814300,11370,11370,11370,11370,0
20250109,191100,1115814300,11370,11370,11370,11370,0
20250109,191000,1115814300,11370,11370,11370,11370,0
20250109,190900,1115814300,11370,11370,11370,11370,0
20250109,190800,1115814300,11370,11370,11370,11370,0
20250109,190700,1115814300,11370,11370,11370,11370,0
20250109,190600,1115814300,11370,11370,11370,11370,0
20250109,190500,1115814300,11370,11370,11370,11370,0
20250109,190400,1115814300,11370,11370,11370,11370,0
20250109,190300,1115814300,11370,11370,11370,11370,0
20250109,190200,1115814300,11370,11370,11370,11370,0
20250109,190100,1115814300,11370,11370,11370,11370,1411
20250109,190000,1115814300,11370,11370,11370,11370,0
20250109,185900,1115814300,11370,11370,11370,11370,0
20250109,185800,1115814300,11370,11370,11370,11370,0
20250109,185700,1115814300,11370,11370,11370,11370,0
20250109,185600,1115814300,11370,11370,11370,11370,0
20250109,185500,1115814300,11370,11370,11370,11370,0
20250109,185400,1115814300,11370,11370,11370,11370,0
20250109,185300,1115814300,11370,11370,11370,11370,0
20250109,185200,1115814300,11370,11370,11370,11370,0
20250109,185100,1115814300,11370,11370,11370,11370,0
20250109,185000,1115814300,11370,11370,11370,11370,0
20250109,184900,1115814300,11370,11370,11370,11370,0
20250109,184800,1115814300,11370,11370,11370,11370,0
20250109,184700,1115814300,11370,11370,11370,11370,0
20250109,184600,1115814300,11370,11370,11370,11370,0
20250109,184500,1115814300,11370,11370,11370,11370,0
20250109,184400,1115814300,11370,11370,11370,11370,0
20250109,184300,1115814300,11370,11370,11370,11370,0
20250109,184200,1115814300,11370,11370,11370,11370,0
20250109,184100,1115814300,11370,11370,11370,11370,0
20250109,184000,1115814300,11370,11370,11370,11370,0
20250109,183900,1115814300,11370,11370,11370,11370,0
20250109,183800,1115814300,11370,11370,11370,11370,0
20250109,183700,1115814300,11370,11370,11370,11370,0
20250109,183600,1115814300,11370,11370,11370,11370,0
20250109,183500,1115814300,11370,11370,11370,11370,0
20250109,183400,1115814300,11370,11370,11370,11370,0
20250109,183300,1115814300,11370,11370,11370,11370,0
20250109,183200,1115814300,11370,11370,11370,11370,0
20250109,183100,1115814300,11370,11370,11370,11370,1411
20250109,183000,1115814300,11370,11370,11370,11370,0
20250109,182900,1115814300,11370,11370,11370,11370,0
20250109,182800,1115814300,11370,11370,11370,11370,0
20250109,182700,1115814300,11370,11370,11370,11370,0
20250109,182600,1115814300,11370,11370,11370,11370,0
20250109,182500,1115814300,11370,11370,11370,11370,0
20250109,182400,1115814300,11370,11370,11370,11370,0
20250109,182300,1115814300,11370,11370,11370,11370,0
20250109,182200,1115814300,11370,11370,11370,11370,0
20250109,182100,1115814300,11370,11370,11370,11370,0
20250109,182000,1115814300,11370,11370,11370,11370,0
20250109,181900,1115814300,11370,11370,11370,11370,0
20250109,181800,1115814300,11370,11370,11370,11370,0
20250109,181700,1115814300,11370,11370,11370,11370,0
20250109,181600,1115814300,11370,11370,11370,11370,0
20250109,181500,1115814300,11370,11370,11370,11370,0
20250109,181400,1115814300,11370,11370,11370,11370,0
20250109,181300,1115814300,11370,11370,11370,11370,0
20250109,181200,1115814300,11370,11370,11370,11370,0
20250109,181100,1115814300,11370,11370,11370,11370,0
20250109,181000,1115814300,11370,11370,11370,11370,0
20250109,180900,1115814300,11370,11370,11370,11370,0
20250109,180800,1115814300,11370,11370,11370,11370,0
20250109,180700,1115814300,11370,11370,11370,11370,0
20250109,180600,1115814300,11370,11370,11370,11370,0
20250109,180500,1115814300,11370,11370,11370,11370,0
20250109,180400,1115814300,11370,11370,11370,11370,0
20250109,180300,1115814300,11370,11370,11370,11370,0
20250109,180200,1115814300,11370,11370,11370,11370,0
20250109,180100,1115814300,11370,11370,11370,11370,1411
20250109,180000,1115814300,11370,11370,11370,11370,0
20250109,175900,1115814300,11370,11370,11370,11370,0
20250109,175800,1115814300,11370,11370,11370,11370,0
20250109,175700,1115814300,11370,11370,11370,11370,0
20250109,175600,1115814300,11370,11370,11370,11370,0
20250109,175500,1115814300,11370,11370,11370,11370,0
20250109,175400,1115814300,11370,11370,11370,11370,0
20250109,175300,1115814300,11370,11370,11370,11370,0
20250109,175200,1115814300,11370,11370,11370,11370,0
20250109,175100,1115814300,11370,11370,11370,11370,0
20250109,175000,1115814300,11370,11370,11370,11370,0
20250109,174900,1115814300,11370,11370,11370,11370,0
20250109,174800,1115814300,11370,11370,11370,11370,0
20250109,174700,1115814300,11370,11370,11370,11370,0
20250109,174600,1115814300,11370,11370,11370,11370,0
20250109,174500,1115814300,11370,11370,11370,11370,0
20250109,174400,1115814300,11370,11370,11370,11370,0
20250109,174300,1115814300,11370,11370,11370,11370,0
20250109,174200,1115814300,11370,11370,11370,11370,0
20250109,174100,1115814300,11370,11370,11370,11370,0
20250109,174000,1115814300,11370,11370,11370,11370,0
20250109,173900,1115814300,11370,11370,11370,11370,0
20250109,173800,1115814300,11370,11370,11370,11370,0
20250109,173700,1115814300,11370,11370,11370,11370,0
20250109,173600,1115814300,11370,11370,11370,11370,0
20250109,173500,1115814300,11370,11370,11370,11370,0
20250109,173400,1115814300,11370,11370,11370,11370,0
20250109,173300,1115814300,11370,11370,11370,11370,0
20250109,173200,1115814300,11370,11370,11370,11370,0
20250109,173100,1115814300,11370,11370,11370,11370,1411
20250109,173000,1115814300,11370,11370,11370,11370,0
20250109,172900,1115814300,11370,11370,11370,11370,0
20250109,172800,1115814300,11370,11370,11370,11370,0
20250109,172700,1115814300,11370,11370,11370,11370,0
20250109,172600,1115814300,11370,11370,11370,11370,0
20250109,172500,1115814300,11370,11370,11370,11370,0
20250109,172400,1115814300,11370,11370,11370,11370,0
20250109,172300,1115814300,11370,11370,11370,11370,0
20250109,172200,1115814300,11370,11370,11370,11370,0
20250109,172100,1115814300,11370,11370,11370,11370,0
20250109,172000,1115814300,11370,11370,11370,11370,0
20250109,171900,1115814300,11370,11370,11370,11370,0
20250109,171800,1115814300,11370,11370,11370,11370,0
20250109,171700,1115814300,11370,11370,11370,11370,0
20250109,171600,1115814300,11370,11370,11370,11370,0
20250109,171500,1115814300,11370,11370,11370,11370,0
20250109,171400,1115814300,11370,11370,11370,11370,0
20250109,171300,1115814300,11370,11370,11370,11370,0
20250109,171200,1115814300,11370,11370,11370,11370,0
20250109,171100,1115814300,11370,11370,11370,11370,0
20250109,171000,1115814300,11370,11370,11370,11370,0
20250109,170900,1115814300,11370,11370,11370,11370,0
20250109,170800,1115814300,11370,11370,11370,11370,0
20250109,170700,1115814300,11370,11370,11370,11370,0
20250109,170600,1115814300,11370,11370,11370,11370,0
20250109,170500,1115814300,11370,11370,11370,11370,0
20250109,170400,1115814300,11370,11370,11370,11370,0
20250109,170300,1115814300,11370,11370,11370,11370,0
20250109,170200,1115814300,11370,11370,11370,11370,0
20250109,170100,1115814300,11370,11370,11370,11370,1411
20250109,170000,1115814300,11370,11370,11370,11370,0
20250109,165900,1115814300,11370,11370,11370,11370,0
20250109,165800,1115814300,11370,11370,11370,11370,0
20250109,165700,1115814300,11370,11370,11370,11370,0
20250109,165600,1115814300,11370,11370,11370,11370,0
20250109,165500,1115814300,11370,11370,11370,11370,0
20250109,165400,1115814300,11370,11370,11370,11370,0
20250109,165300,1115814300,11370,11370,11370,11370,0
20250109,165200,1115814300,11370,11370,11370,11370,0
20250109,165100,1115814300,11370,11370,11370,11370,0
20250109,165000,1115814300,11370,11370,11370,11370,0
20250109,164900,1115814300,11370,11370,11370,11370,0
20250109,164800,1115814300,11370,11370,11370,11370,0
20250109,164700,1115814300,11370,11370,11370,11370,0
20250109,164600,1115814300,11370,11370,11370,11370,0
20250109,164500,1115814300,11370,11370,11370,11370,0
20250109,164400,1115814300,11370,11370,11370,11370,0
20250109,164300,1115814300,11370,11370,11370,11370,0
20250109,164200,1115814300,11370,11370,11370,11370,0
20250109,164100,1115814300,11370,11370,11370,11370,0
20250109,164000,1115814300,11370,11370,11370,11370,0
20250109,163900,1115814300,11370,11370,11370,11370,0
20250109,163800,1115814300,11370,11370,11370,11370,0
20250109,163700,1115814300,11370,11370,11370,11370,0
20250109,163600,1115814300,11370,11370,11370,11370,0
20250109,163500,1115814300,11370,11370,11370,11370,0
20250109,163400,1115814300,11370,11370,11370,11370,0
20250109,163300,1115814300,11370,11370,11370,11370,0
20250109,163200,1115814300,11370,11370,11370,11370,0
20250109,163100,1115814300,11370,11370,11370,11370,1411
20250109,163000,1115814300,11370,11370,11370,11370,0
20250109,162900,1115814300,11370,11370,11370,11370,0
20250109,162800,1115814300,11370,11370,11370,11370,0
20250109,162700,1115814300,11370,11370,11370,11370,0
20250109,162600,1115814300,11370,11370,11370,11370,0
20250109,162500,1115814300,11370,11370,11370,11370,0
20250109,162400,1115814300,11370,11370,11370,11370,0
20250109,162300,1115814300,11370,11370,11370,11370,0
20250109,162200,1115814300,11370,11370,11370,11370,0
20250109,162100,1115814300,11370,11370,11370,11370,0
20250109,162000,1115814300,11370,11370,11370,11370,0
20250109,161900,1115814300,11370,11370,11370,11370,0
20250109,161800,1115814300,11370,11370,11370,11370,0
20250109,161700,1115814300,11370,11370,11370,11370,0
20250109,161600,1115814300,11370,11370,11370,11370,0
20250109,161500,1115814300,11370,11370,11370,11370,0
20250109,161400,1115814300,11370,11370,11370,11370,0
20250109,161300,1115814300,11370,11370,11370,11370,0
20250109,161200,1115814300,11370,11370,11370,11370,0
20250109,161100,1115814300,11370,11370,11370,11370,0
20250109,161000,1115814300,11370,11370,11370,11370,0
20250109,160900,1115814300,11370,11370,11370,11370,0
20250109,160800,1115814300,11370,11370,11370,11370,0
20250109,160700,1115814300,11370,11370,11370,11370,0
20250109,160600,1115814300,11370,11370,11370,11370,0
20250109,160500,1115814300,11370,11370,11370,11370,0
20250109,160400,1115814300,11370,11370,11370,11370,0
20250109,160300,1115814300,11370,11370,11370,11370,0
20250109,160200,1115814300,11370,11370,11370,11370,0
20250109,160100,1115814300,11370,11370,11370,11370,1411
20250109,160000,1115814300,11370,11370,11370,11370,0
20250109,155900,1115814300,11370,11370,11370,11370,0
20250109,155800,1115814300,11370,11370,11370,11370,0
20250109,155700,1115814300,11370,11370,11370,11370,0
20250109,155600,1115814300,11370,11370,11370,11370,0
20250109,155500,1115814300,11370,11370,11370,11370,0
20250109,155400,1115814300,11370,11370,11370,11370,0
20250109,155300,1115814300,11370,11370,11370,11370,0
20250109,155200,1115814300,11370,11370,11370,11370,0
20250109,155100,1115814300,11370,11370,11370,11370,0
20250109,155000,1115814300,11370,11370,11370,11370,0
20250109,154900,1115814300,11370,11370,11370,11370,0
20250109,154800,1115814300,11370,11370,11370,11370,0
20250109,154700,1115814300,11370,11370,11370,11370,0
20250109,154600,1115814300,11370,11370,11370,11370,0
20250109,154500,1115814300,11370,11370,11370,11370,0
20250109,154400,1115814300,11370,11370,11370,11370,0
20250109,154300,1115814300,11370,11370,11370,11370,0
20250109,154200,1115814300,11370,11370,11370,11370,0
20250109,154100,1115814300,11370,11370,11370,11370,0
20250109,154000,1115814300,11370,11370,11370,11370,0
20250109,153900,1115814300,11370,11370,11370,11370,0
20250109,153800,1115814300,11370,11370,11370,11370,0
20250109,153700,1115814300,11370,11370,11370,11370,0
20250109,153600,1115814300,11370,11370,11370,11370,0
20250109,153500,1115814300,11370,11370,11370,11370,0
20250109,153400,1115814300,11370,11370,11370,11370,0
20250109,153300,1115814300,11370,11370,11370,11370,0
20250109,153200,1115814300,11370,11370,11370,11370,0
20250109,153100,1115814300,11370,11370,11370,11370,1411
20250109,153000,1115814300,11370,11370,11370,11370,1411
20250109,152900,1099771230,11390,11390,11390,11390,0
20250109,152800,1099771230,11390,11390,11390,11390,0
20250109,152700,1099771230,11390,11390,11390,11390,0
20250109,152600,1099771230,11390,11390,11390,11390,0
20250109,152500,1099771230,11390,11390,11390,11390,0
20250109,152400,1099771230,11390,11390,11390,11390,0
20250109,152300,1099771230,11390,11390,11390,11390,0
20250109,152200,1099771230,11390,11390,11390,11390,0
20250109,152100,1099771230,11390,11390,11390,11390,0
20250109,152000,1099771230,11390,11390,11390,11390,0
20250109,151900,1099771230,11390,11390,11390,11390,120
20250109,151800,1098404430,11400,11400,11400,11400,0
20250109,151700,1098404430,11400,11410,11420,11400,23
20250109,151600,1098142010,11400,11400,11420,11400,371
20250109,151500,1093912590,11400,11400,11400,11400,109
20250109,151400,1092669990,11410,11420,11420,11410,28
20250109,151300,1092350410,11410,11410,11410,11410,203
20250109,151200,1090034180,11410,11410,11410,11410,14
20250109,151100,1089874440,11410,11410,11410,11410,64
20250109,151000,1089144200,11410,11420,11420,11410,111
20250109,150900,1087877680,11420,11420,11420,11420,18
20250109,150800,1087672120,11430,11420,11430,11420,35
20250109,150700,1087272270,11400,11400,11400,11400,271
20250109,150600,1084182870,11430,11430,11430,11430,1
20250109,150500,1084171440,11400,11430,11430,11400,12
20250109,150400,1084034600,11400,11430,11430,11400,57
20250109,150300,1083384620,11400,11400,11400,11400,58
20250109,150200,1082723420,11440,11440,11440,11440,0
20250109,150100,1082723420,11440,11440,11440,11440,0
20250109,150000,1082723420,11440,11430,11440,11430,10
20250109,145900,1082609100,11390,11390,11390,11390,0
20250109,145800,1082609100,11390,11390,11390,11390,0
20250109,145700,1082609100,11390,11440,11440,11390,2
20250109,145600,1082586270,11380,11390,11390,11380,1155
20250109,145500,1069434130,11390,11440,11440,11390,432
20250109,145400,1064506910,11440,11410,11440,11410,3
20250109,145300,1064472620,11450,11450,11450,11450,0
20250109,145200,1064472620,11450,11450,11450,11450,0
20250109,145100,1064472620,11450,11450,11450,11450,0
20250109,145000,1064472620,11450,11450,11450,11450,7
20250109,144900,1064392470,11450,11420,11450,11420,601
20250109,144800,1057518000,11420,11420,11420,11420,1
20250109,144700,1057506580,11390,11390,11390,11390,1
20250109,144600,1057495190,11390,11420,11420,11390,781
20250109,144500,1048595340,11420,11400,11420,11400,978
20250109,144400,1037445870,11410,11420,11420,11410,2
20250109,144300,1037423040,11420,11420,11420,11420,3
20250109,144200,1037388780,11410,11410,11410,11400,164
20250109,144100,1035518290,11400,11400,11400,11400,500
20250109,144000,1029818290,11410,11410,11410,11410,0
20250109,143900,1029818290,11410,11410,11410,11410,0
20250109,143800,1029818290,11410,11410,11410,11410,1
20250109,143700,1029806880,11400,11400,11400,11400,300
20250109,143600,1026386880,11410,11410,11410,11410,0
20250109,143500,1026386880,11410,11410,11410,11410,1
20250109,143400,1026375470,11390,11390,11390,11390,4
20250109,143300,1026329910,11410,11400,11410,11400,50
20250109,143200,1025759770,11410,11390,11410,11390,101
20250109,143100,1024609360,11430,11430,11430,11430,0
20250109,143000,1024609360,11430,11430,11430,11430,0
20250109,142900,1024609360,11430,11430,11430,11430,0
20250109,142800,1024609360,11430,11430,11430,11430,0
20250109,142700,1024609360,11430,11430,11430,11390,22
20250109,142600,1024358700,11380,11400,11400,11380,302
20250109,142500,1020918440,11430,11420,11430,11400,124
20250109,142400,1019504780,11430,11430,11430,11430,0
20250109,142300,1019504780,11430,11430,11430,11430,0
20250109,142200,1019504780,11430,11430,11430,11430,0
20250109,142100,1019504780,11430,11430,11430,11430,0
20250109,142000,1019504780,11430,11430,11430,11430,5
20250109,141900,1019447630,11430,11440,11440,11430,2
20250109,141800,1019424760,11400,11410,11410,11400,38
20250109,141700,1018991550,11400,11440,11440,11400,22
20250109,141600,1018739910,11440,11440,11440,11440,100
20250109,141500,1017595910,11440,11440,11440,11440,0
20250109,141400,1017595910,11440,11440,11440,11440,20
20250109,141300,1017367110,11430,11420,11430,11420,82
20250109,141200,1016430450,11430,11400,11430,11400,18
20250109,141100,1016224950,11400,11400,11400,11400,92
20250109,141000,1015176150,11400,11400,11400,11400,0
20250109,140900,1015176150,11400,11400,11400,11400,324
20250109,140800,1011482550,11410,11420,11420,11410,810
20250109,140700,1002240440,11420,11420,11420,11420,1
20250109,140600,1002229020,11420,11420,11420,11420,1
20250109,140500,1002217600,11420,11420,11420,11420,1
20250109,140400,1002206180,11430,11430,11430,11430,0
20250109,140300,1002206180,11430,11420,11430,11420,70
20250109,140200,1001406680,11430,11430,11430,11430,235
20250109,140100,998720630,11430,11430,11430,11430,0
20250109,140000,998720630,11430,11430,11430,11430,10
20250109,135900,998606330,11410,11410,11410,11410,0
20250109,135800,998606330,11410,11410,11410,11410,10
20250109,135700,998492230,11410,11410,11410,11410,41
20250109,135600,998024420,11420,11420,11420,11420,100
20250109,135500,996882420,11440,11440,11440,11440,1
20250109,135400,996870980,11430,11440,11440,11430,265
20250109,135300,993839460,11440,11440,11440,11440,61
20250109,135200,993141620,11430,11430,11430,11430,0
20250109,135100,993141620,11430,11450,11450,11430,161
20250109,135000,991298570,11450,11450,11450,11450,559
20250109,134900,984898020,11450,11450,11450,11440,458
20250109,134800,979656060,11450,11460,11460,11450,262
20250109,134700,976654440,11460,11460,11460,11440,389
20250109,134600,972199360,11450,11430,11450,11430,655
20250109,134500,964703590,11430,11430,11430,11430,5
20250109,134400,964646440,11420,11420,11420,11420,101
20250109,134300,963493020,11410,11400,11410,11400,85
20250109,134200,962523940,11400,11390,11400,11390,54
20250109,134100,961908830,11390,11390,11390,11390,0
20250109,134000,961908830,11390,11390,11390,11390,51
20250109,133900,961327940,11380,11380,11380,11380,41
20250109,133800,960861360,11380,11380,11380,11380,200
20250109,133700,958585360,11380,11380,11380,11380,3
20250109,133600,958551220,11380,11380,11380,11380,10
20250109,133500,958437420,11360,11360,11360,11360,1
20250109,133400,958426060,11370,11370,11370,11370,11
20250109,133300,958300990,11390,11390,11390,11390,0
20250109,133200,958300990,11390,11390,11390,11390,50
20250109,133100,957731490,11390,11390,11390,11390,0
20250109,133000,957731490,11390,11390,11390,11390,20
20250109,132900,957503690,11370,11370,11370,11370,0
20250109,132800,957503690,11370,11370,11370,11370,0
20250109,132700,957503690,11370,11370,11370,11370,50
20250109,132600,956935190,11360,11360,11360,11360,0
20250109,132500,956935190,11360,11360,11360,11360,0
20250109,132400,956935190,11360,11360,11360,11360,44
20250109,132300,956435350,11360,11380,11380,11360,284
20250109,132200,953209080,11390,11390,11390,11390,1
20250109,132100,953197690,11360,11360,11360,11360,0
20250109,132000,953197690,11360,11360,11360,11360,0
20250109,131900,953197690,11360,11360,11360,11360,0
20250109,131800,953197690,11360,11360,11360,11360,0
20250109,131700,953197690,11360,11360,11360,11360,1
20250109,131600,953186330,11360,11360,11360,11360,346
20250109,131500,949255770,11360,11370,11370,11360,461
20250109,131400,944014320,11380,11380,11380,11380,0
20250109,131300,944014320,11380,11390,11390,11380,221
20250109,131200,941499290,11400,11400,11400,11400,24
20250109,131100,941225690,11400,11400,11400,11400,7
20250109,131000,941145890,11400,11400,11400,11400,3
20250109,130900,941111690,11400,11400,11400,11400,200
20250109,130800,938831690,11400,11400,11400,11400,25
20250109,130700,938546690,11360,11370,11390,11360,312
20250109,130600,935002020,11410,11410,11410,11410,0
20250109,130500,935002020,11410,11410,11410,11410,0
20250109,130400,935002020,11410,11410,11410,11410,0
20250109,130300,935002020,11410,11410,11410,11410,0
20250109,130200,935002020,11410,11410,11410,11410,8
20250109,130100,934910740,11360,11360,11360,11360,0
20250109,130000,934910740,11360,11360,11360,11360,1
20250109,125900,934899380,11360,11360,11360,11360,0
20250109,125800,934899380,11360,11370,11370,11360,297
20250109,125700,931524750,11370,11370,11370,11370,0
20250109,125600,931524750,11370,11370,11370,11370,0
20250109,125500,931524750,11370,11370,11370,11370,0
20250109,125400,931524750,11370,11370,11370,11370,229
20250109,125300,928921020,11370,11370,11370,11370,60
20250109,125200,928238820,11360,11360,11360,11360,0
20250109,125100,928238820,11360,11360,11360,11360,0
20250109,125000,928238820,11360,11360,11360,11360,0
20250109,124900,928238820,11360,11360,11360,11360,125
20250109,124800,926818820,11360,11400,11400,11360,6916
20250109,124700,848187100,11400,11400,11400,11400,0
20250109,124600,848187100,11400,11400,11400,11400,0
20250109,124500,848187100,11400,11400,11400,11400,47
20250109,124400,847651300,11400,11400,11400,11400,0
20250109,124300,847651300,11400,11400,11400,11400,206
20250109,124200,845302900,11390,11410,11410,11390,88
20250109,124100,844300160,11420,11420,11420,11420,5
20250109,124000,844243060,11420,11420,11420,11420,49
20250109,123900,843683480,11420,11420,11420,11420,1
20250109,123800,843672060,11420,11430,11430,11410,158
20250109,123700,841867420,11430,11450,11450,11430,101
20250109,123600,840712600,11450,11440,11450,11440,352
20250109,123500,836683320,11440,11440,11440,11440,11
20250109,123400,836557480,11440,11440,11440,11440,0
20250109,123300,836557480,11440,11440,11440,11440,4
20250109,123200,836511720,11450,11450,11450,11450,1
20250109,123100,836500270,11430,11430,11430,11430,0
20250109,123000,836500270,11430,11430,11430,11430,90
20250109,122900,835471570,11450,11430,11450,11430,395
20250109,122800,830952940,11440,11440,11440,11440,0
20250109,122700,830952940,11440,11440,11440,11440,0
20250109,122600,830952940,11440,11430,11440,11430,432
20250109,122500,826013300,11420,11420,11420,11420,21
20250109,122400,825773480,11430,11410,11440,11410,107
20250109,122300,824550580,11400,11410,11410,11400,61
20250109,122200,823854580,11390,11390,11390,11390,0
20250109,122100,823854580,11390,11390,11390,11390,0
20250109,122000,823854580,11390,11400,11400,11390,1132
20250109,121900,810954590,11450,11450,11450,11450,0
20250109,121800,810954590,11450,11440,11450,11440,490
20250109,121700,805346730,11440,11440,11440,11440,0
20250109,121600,805346730,11440,11390,11440,11390,569
20250109,121500,798843850,11380,11380,11380,11380,0
20250109,121400,798843850,11380,11380,11380,11380,0
20250109,121300,798843850,11380,11380,11380,11380,60
20250109,121200,798161050,11370,11370,11370,11370,39
20250109,121100,797717620,11370,11370,11370,11370,1269
20250109,121000,783289090,11370,11370,11370,11370,0
20250109,120900,783289090,11370,11370,11370,11370,84
20250109,120800,782334010,11370,11390,11390,11370,224
20250109,120700,779784360,11400,11390,11400,11390,40
20250109,120600,779328750,11380,11380,11380,11380,0
20250109,120500,779328750,11380,11380,11380,11380,7
20250109,120400,779249090,11410,11410,11410,11410,5
20250109,120300,779192040,11390,11390,11390,11390,66
20250109,120200,778440300,11380,11380,11380,11380,100
20250109,120100,777302300,11380,11380,11380,11380,0
20250109,120000,777302300,11380,11380,11380,11380,0
20250109,115900,777302300,11380,11380,11380,11380,0
20250109,115800,777302300,11380,11380,11380,11380,0
20250109,115700,777302300,11380,11380,11380,11380,4
20250109,115600,777256780,11380,11380,11380,11380,487
20250109,115500,771714720,11380,11380,11380,11380,0
20250109,115400,771714720,11380,11380,11380,11380,15
20250109,115300,771544020,11390,11390,11390,11390,126
20250109,115200,770108880,11390,11390,11390,11390,0
20250109,115100,770108880,11390,11390,11390,11390,0
20250109,115000,770108880,11390,11410,11410,11390,800
20250109,114900,760994360,11410,11410,11410,11410,100
20250109,114800,759853360,11410,11410,11410,11410,17
20250109,114700,759659390,11410,11410,11410,11410,20
20250109,114600,759431190,11410,11410,11410,11410,100
20250109,114500,758290190,11410,11410,11410,11410,0
20250109,114400,758290190,11410,11410,11410,11410,20
20250109,114300,758061990,11420,11420,11420,11420,6
20250109,114200,757993470,11440,11440,11440,11440,1
20250109,114100,757982030,11400,11400,11400,11400,32
20250109,114000,757617230,11400,11400,11400,11400,0
20250109,113900,757617230,11400,11400,11400,11400,270
20250109,113800,754539230,11400,11400,11400,11400,0
20250109,113700,754539230,11400,11400,11400,11400,0
20250109,113600,754539230,11400,11400,11400,11400,0
20250109,113500,754539230,11400,11400,11400,11400,0
20250109,113400,754539230,11400,11400,11400,11400,0
20250109,113300,754539230,11400,11400,11400,11400,65
20250109,113200,753798230,11400,11400,11400,11400,806
20250109,113100,744609830,11400,11400,11400,11400,50
20250109,113000,744039830,11450,11450,11450,11450,1
20250109,112900,744028380,11400,11400,11400,11400,0
20250109,112800,744028380,11400,11400,11400,11400,1
20250109,112700,744016980,11400,11400,11400,11400,0
20250109,112600,744016980,11400,11400,11400,11400,1
20250109,112500,744005580,11410,11410,11410,11410,0
20250109,112400,744005580,11410,11410,11410,11410,0
20250109,112300,744005580,11410,11410,11410,11410,66
20250109,112200,743252520,11400,11400,11400,11400,0
20250109,112100,743252520,11400,11400,11400,11400,0
20250109,112000,743252520,11400,11400,11400,11400,0
20250109,111900,743252520,11400,11400,11400,11400,20
20250109,111800,743024520,11400,11400,11400,11400,20
20250109,111700,742796520,11400,11400,11400,11400,0
20250109,111600,742796520,11400,11400,11400,11400,0
20250109,111500,742796520,11400,11400,11400,11400,380
20250109,111400,738464520,11400,11380,11400,11380,18
20250109,111300,738259600,11380,11370,11380,11370,57
20250109,111200,737611000,11370,11370,11370,11370,499
20250109,111100,731937370,11400,11400,11400,11400,32
20250109,111000,731572570,11400,11400,11400,11400,107
20250109,110900,730352770,11390,11390,11390,11390,75
20250109,110800,729498520,11370,11370,11370,11370,337
20250109,110700,725666830,11370,11370,11370,11370,15
20250109,110600,725496280,11370,11370,11370,11370,0
20250109,110500,725496280,11370,11370,11370,11370,16
20250109,110400,725314360,11380,11380,11380,11380,7
20250109,110300,725234700,11400,11400,11400,11400,0
20250109,110200,725234700,11400,11400,11400,11400,0
20250109,110100,725234700,11400,11400,11400,11400,0
20250109,110000,725234700,11400,11400,11400,11400,1
20250109,105900,725223300,11360,11360,11360,11360,51
20250109,105800,724643940,11370,11370,11370,11370,24
20250109,105700,724371060,11360,11370,11370,11360,70
20250109,105600,723575360,11370,11370,11370,11370,100
20250109,105500,722438360,11350,11350,11350,11350,22
20250109,105400,722188660,11350,11350,11350,11350,366
20250109,105300,718034560,11350,11360,11360,11350,260
20250109,105200,715083460,11360,11360,11360,11360,0
20250109,105100,715083460,11360,11360,11360,11360,117
20250109,105000,713754340,11350,11340,11350,11340,186
20250109,104900,711644900,11340,11360,11360,11340,661
20250109,104800,704143050,11360,11390,11390,11360,876
20250109,104700,694181530,11400,11400,11400,11400,20
20250109,104600,693953530,11400,11400,11400,11400,0
20250109,104500,693953530,11400,11400,11400,11400,8
20250109,104400,693862330,11370,11380,11380,11370,133
20250109,104300,692349870,11380,11450,11450,11380,2727
20250109,104200,661287810,11460,11460,11460,11460,81
20250109,104100,660359550,11440,11440,11460,11440,37
20250109,104000,659936150,11440,11440,11440,11440,1
20250109,103900,659924710,11400,11400,11400,11400,40
20250109,103800,659468710,11390,11420,11420,11390,881
20250109,103700,649419910,11430,11430,11430,11430,14
20250109,103600,649259890,11420,11420,11420,11420,101
20250109,103500,648106470,11420,11420,11420,11420,58
20250109,103400,647444110,11430,11430,11430,11430,13
20250109,103300,647295520,11430,11430,11430,11430,101
20250109,103200,646141090,11400,11410,11410,11400,50
20250109,103100,645570700,11450,11450,11450,11450,100
20250109,103000,644425700,11440,11410,11440,11410,420
20250109,102900,639621020,11390,11390,11390,11390,44
20250109,102800,639119860,11380,11380,11380,11380,0
20250109,102700,639119860,11380,11400,11400,11380,750
20250109,102600,630575010,11410,11410,11410,11410,128
20250109,102500,629114530,11420,11430,11430,11420,629
20250109,102400,621927490,11430,11460,11460,11430,293
20250109,102300,618572920,11470,11470,11470,11470,50
20250109,102200,617999420,11470,11460,11470,11460,85
20250109,102100,617024640,11460,11480,11480,11460,150
20250109,102000,615303460,11510,11510,11510,11490,1825
20250109,101900,594318060,11510,11530,11530,11510,786
20250109,101800,585262280,11530,11520,11530,11520,472
20250109,101700,579824820,11510,11510,11530,11510,900
20250109,101600,569456290,11510,11490,11520,11490,7195
20250109,101500,486694440,11490,11460,11490,11460,2663
20250109,101400,456126760,11450,11450,11450,11450,216
20250109,101300,453653560,11470,11440,11480,11430,234
20250109,101200,450975890,11440,11440,11470,11440,1412
20250109,101100,434797580,11440,11490,11490,11440,554
20250109,101000,428449020,11470,11470,11490,11470,1642
20250109,100900,409597090,11480,11430,11480,11430,159
20250109,100800,407778150,11460,11440,11460,11440,47
20250109,100700,407239730,11430,11480,11480,11430,137
20250109,100600,405671980,11480,11470,11480,11440,1592
20250109,100500,387407660,11430,11420,11480,11410,1840
20250109,100400,366326540,11420,11430,11450,11420,730
20250109,100300,357983600,11420,11420,11420,11420,511
20250109,100200,352147980,11460,11450,11460,11430,1585
20250109,100100,334000510,11440,11460,11460,11410,2239
20250109,100000,308381870,11460,11330,11460,11320,12455
20250109,095900,166502040,11320,11320,11320,11320,0
20250109,095800,166502040,11320,11280,11320,11270,975
20250109,095700,155479490,11260,11260,11260,11260,0
20250109,095600,155479490,11260,11260,11260,11260,0
20250109,095500,155479490,11260,11300,11300,11260,1090
20250109,095400,143190230,11300,11300,11300,11300,20
20250109,095300,142964230,11310,11270,11310,11270,292
20250109,095200,139668130,11270,11270,11270,11260,372
20250109,095100,135477180,11260,11260,11260,11260,23
20250109,095000,135218200,11270,11280,11280,11260,879
20250109,094900,125311630,11280,11280,11280,11270,107
20250109,094800,124104710,11280,11290,11290,11280,100
20250109,094700,122976510,11300,11300,11300,11300,2
20250109,094600,122953910,11270,11270,11270,11270,0
20250109,094500,122953910,11270,11270,11270,11270,1
20250109,094400,122942640,11300,11300,11300,11300,6
20250109,094300,122874840,11270,11270,11270,11270,30
20250109,094200,122536740,11320,11320,11320,11320,1
20250109,094100,122525420,11280,11280,11280,11280,0
20250109,094000,122525420,11280,11280,11280,11280,0
20250109,093900,122525420,11280,11290,11290,11280,101
20250109,093800,121385940,11290,11330,11330,11290,923
20250109,093700,110949630,11330,11300,11330,11300,1012
20250109,093600,99493450,11300,11300,11300,11300,0
20250109,093500,99493450,11300,11240,11300,11240,24
20250109,093400,99222970,11290,11260,11290,11230,65
20250109,093300,98490850,11250,11240,11250,11240,66
20250109,093200,97748410,11250,11210,11250,11210,174
20250109,093100,95797590,11240,11220,11240,11220,514
20250109,093000,90022050,11230,11270,11270,11230,840
20250109,092900,80576650,11280,11280,11280,11270,140
20250109,092800,78998350,11280,11280,11280,11280,0
20250109,092700,78998350,11280,11280,11280,11280,75
20250109,092600,78152350,11270,11270,11270,11270,300
20250109,092500,74771350,11280,11280,11280,11280,4
20250109,092400,74726230,11270,11270,11270,11270,200
20250109,092300,72472230,11270,11270,11270,11270,126
20250109,092200,71052210,11280,11300,11300,11280,230
20250109,092100,68455250,11290,11290,11290,11290,189
20250109,092000,66321440,11280,11280,11280,11280,306
20250109,091900,62869760,11270,11270,11270,11270,99
20250109,091800,61754030,11270,11270,11270,11270,100
20250109,091700,60627030,11230,11230,11230,11230,0
20250109,091600,60627030,11230,11230,11230,11230,0
20250109,091500,60627030,11230,11230,11230,11230,0
20250109,091400,60627030,11230,11230,11230,11220,267
20250109,091300,57629870,11230,11290,11290,11230,422
20250109,091200,52883480,11310,11300,11330,11300,269
20250109,091100,49840740,11330,11260,11330,11260,823
20250109,091000,40549470,11260,11260,11260,11260,0
20250109,090900,40549470,11260,11260,11260,11260,0
20250109,090800,40549470,11260,11260,11260,11260,1
20250109,090700,40538210,11260,11230,11260,11230,58
20250109,090600,39886840,11230,11230,11230,11230,300
20250109,090500,36517840,11230,11230,11230,11230,5
20250109,090400,36461690,11300,11300,11300,11300,538
20250109,090300,30382290,11340,11210,11340,11210,518
20250109,090200,24522290,11200,11270,11300,11200,1129
20250109,090100,11794750,11250,11170,11250,11170,519
20250109,090000,5986900,11150,11150,11150,11150,472
Reference in New Issue Copy Permalink