ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/199550/min/candle-20250109.csv

701 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
20250109,203800,2296676970,6050,6050,6050,6050,1164
20250109,203700,2296676970,6050,6050,6050,6050,0
20250109,203600,2296676970,6050,6050,6050,6050,0
20250109,203500,2296676970,6050,6050,6050,6050,0
20250109,203400,2296676970,6050,6050,6050,6050,0
20250109,203300,2296676970,6050,6050,6050,6050,0
20250109,203200,2296676970,6050,6050,6050,6050,0
20250109,203100,2296676970,6050,6050,6050,6050,0
20250109,203000,2296676970,6050,6050,6050,6050,0
20250109,202900,2296676970,6050,6050,6050,6050,0
20250109,202800,2296676970,6050,6050,6050,6050,0
20250109,202700,2296676970,6050,6050,6050,6050,0
20250109,202600,2296676970,6050,6050,6050,6050,0
20250109,202500,2296676970,6050,6050,6050,6050,0
20250109,202400,2296676970,6050,6050,6050,6050,0
20250109,202300,2296676970,6050,6050,6050,6050,0
20250109,202200,2296676970,6050,6050,6050,6050,0
20250109,202100,2296676970,6050,6050,6050,6050,0
20250109,202000,2296676970,6050,6050,6050,6050,0
20250109,201900,2296676970,6050,6050,6050,6050,0
20250109,201800,2296676970,6050,6050,6050,6050,0
20250109,201700,2296676970,6050,6050,6050,6050,0
20250109,201600,2296676970,6050,6050,6050,6050,0
20250109,201500,2296676970,6050,6050,6050,6050,0
20250109,201400,2296676970,6050,6050,6050,6050,0
20250109,201300,2296676970,6050,6050,6050,6050,0
20250109,201200,2296676970,6050,6050,6050,6050,0
20250109,201100,2296676970,6050,6050,6050,6050,0
20250109,201000,2296676970,6050,6050,6050,6050,0
20250109,200900,2296676970,6050,6050,6050,6050,0
20250109,200800,2296676970,6050,6050,6050,6050,1164
20250109,200700,2296676970,6050,6050,6050,6050,0
20250109,200600,2296676970,6050,6050,6050,6050,0
20250109,200500,2296676970,6050,6050,6050,6050,0
20250109,200400,2296676970,6050,6050,6050,6050,0
20250109,200300,2296676970,6050,6050,6050,6050,0
20250109,200200,2296676970,6050,6050,6050,6050,0
20250109,200100,2296676970,6050,6050,6050,6050,0
20250109,200000,2296676970,6050,6050,6050,6050,0
20250109,195900,2296676970,6050,6050,6050,6050,0
20250109,195800,2296676970,6050,6050,6050,6050,0
20250109,195700,2296676970,6050,6050,6050,6050,0
20250109,195600,2296676970,6050,6050,6050,6050,0
20250109,195500,2296676970,6050,6050,6050,6050,0
20250109,195400,2296676970,6050,6050,6050,6050,0
20250109,195300,2296676970,6050,6050,6050,6050,0
20250109,195200,2296676970,6050,6050,6050,6050,0
20250109,195100,2296676970,6050,6050,6050,6050,0
20250109,195000,2296676970,6050,6050,6050,6050,0
20250109,194900,2296676970,6050,6050,6050,6050,0
20250109,194800,2296676970,6050,6050,6050,6050,0
20250109,194700,2296676970,6050,6050,6050,6050,0
20250109,194600,2296676970,6050,6050,6050,6050,0
20250109,194500,2296676970,6050,6050,6050,6050,0
20250109,194400,2296676970,6050,6050,6050,6050,0
20250109,194300,2296676970,6050,6050,6050,6050,0
20250109,194200,2296676970,6050,6050,6050,6050,0
20250109,194100,2296676970,6050,6050,6050,6050,0
20250109,194000,2296676970,6050,6050,6050,6050,0
20250109,193900,2296676970,6050,6050,6050,6050,0
20250109,193800,2296676970,6050,6050,6050,6050,1164
20250109,193700,2296676970,6050,6050,6050,6050,0
20250109,193600,2296676970,6050,6050,6050,6050,0
20250109,193500,2296676970,6050,6050,6050,6050,0
20250109,193400,2296676970,6050,6050,6050,6050,0
20250109,193300,2296676970,6050,6050,6050,6050,0
20250109,193200,2296676970,6050,6050,6050,6050,0
20250109,193100,2296676970,6050,6050,6050,6050,0
20250109,193000,2296676970,6050,6050,6050,6050,0
20250109,192900,2296676970,6050,6050,6050,6050,0
20250109,192800,2296676970,6050,6050,6050,6050,0
20250109,192700,2296676970,6050,6050,6050,6050,0
20250109,192600,2296676970,6050,6050,6050,6050,0
20250109,192500,2296676970,6050,6050,6050,6050,0
20250109,192400,2296676970,6050,6050,6050,6050,0
20250109,192300,2296676970,6050,6050,6050,6050,0
20250109,192200,2296676970,6050,6050,6050,6050,0
20250109,192100,2296676970,6050,6050,6050,6050,0
20250109,192000,2296676970,6050,6050,6050,6050,0
20250109,191900,2296676970,6050,6050,6050,6050,0
20250109,191800,2296676970,6050,6050,6050,6050,0
20250109,191700,2296676970,6050,6050,6050,6050,0
20250109,191600,2296676970,6050,6050,6050,6050,0
20250109,191500,2296676970,6050,6050,6050,6050,0
20250109,191400,2296676970,6050,6050,6050,6050,0
20250109,191300,2296676970,6050,6050,6050,6050,0
20250109,191200,2296676970,6050,6050,6050,6050,0
20250109,191100,2296676970,6050,6050,6050,6050,0
20250109,191000,2296676970,6050,6050,6050,6050,0
20250109,190900,2296676970,6050,6050,6050,6050,0
20250109,190800,2296676970,6050,6050,6050,6050,1164
20250109,190700,2296676970,6050,6050,6050,6050,0
20250109,190600,2296676970,6050,6050,6050,6050,0
20250109,190500,2296676970,6050,6050,6050,6050,0
20250109,190400,2296676970,6050,6050,6050,6050,0
20250109,190300,2296676970,6050,6050,6050,6050,0
20250109,190200,2296676970,6050,6050,6050,6050,0
20250109,190100,2296676970,6050,6050,6050,6050,0
20250109,190000,2296676970,6050,6050,6050,6050,0
20250109,185900,2296676970,6050,6050,6050,6050,0
20250109,185800,2296676970,6050,6050,6050,6050,0
20250109,185700,2296676970,6050,6050,6050,6050,0
20250109,185600,2296676970,6050,6050,6050,6050,0
20250109,185500,2296676970,6050,6050,6050,6050,0
20250109,185400,2296676970,6050,6050,6050,6050,0
20250109,185300,2296676970,6050,6050,6050,6050,0
20250109,185200,2296676970,6050,6050,6050,6050,0
20250109,185100,2296676970,6050,6050,6050,6050,0
20250109,185000,2296676970,6050,6050,6050,6050,0
20250109,184900,2296676970,6050,6050,6050,6050,0
20250109,184800,2296676970,6050,6050,6050,6050,0
20250109,184700,2296676970,6050,6050,6050,6050,0
20250109,184600,2296676970,6050,6050,6050,6050,0
20250109,184500,2296676970,6050,6050,6050,6050,0
20250109,184400,2296676970,6050,6050,6050,6050,0
20250109,184300,2296676970,6050,6050,6050,6050,0
20250109,184200,2296676970,6050,6050,6050,6050,0
20250109,184100,2296676970,6050,6050,6050,6050,0
20250109,184000,2296676970,6050,6050,6050,6050,0
20250109,183900,2296676970,6050,6050,6050,6050,0
20250109,183800,2296676970,6050,6050,6050,6050,1164
20250109,183700,2296676970,6050,6050,6050,6050,0
20250109,183600,2296676970,6050,6050,6050,6050,0
20250109,183500,2296676970,6050,6050,6050,6050,0
20250109,183400,2296676970,6050,6050,6050,6050,0
20250109,183300,2296676970,6050,6050,6050,6050,0
20250109,183200,2296676970,6050,6050,6050,6050,0
20250109,183100,2296676970,6050,6050,6050,6050,0
20250109,183000,2296676970,6050,6050,6050,6050,0
20250109,182900,2296676970,6050,6050,6050,6050,0
20250109,182800,2296676970,6050,6050,6050,6050,0
20250109,182700,2296676970,6050,6050,6050,6050,0
20250109,182600,2296676970,6050,6050,6050,6050,0
20250109,182500,2296676970,6050,6050,6050,6050,0
20250109,182400,2296676970,6050,6050,6050,6050,0
20250109,182300,2296676970,6050,6050,6050,6050,0
20250109,182200,2296676970,6050,6050,6050,6050,0
20250109,182100,2296676970,6050,6050,6050,6050,0
20250109,182000,2296676970,6050,6050,6050,6050,0
20250109,181900,2296676970,6050,6050,6050,6050,0
20250109,181800,2296676970,6050,6050,6050,6050,0
20250109,181700,2296676970,6050,6050,6050,6050,0
20250109,181600,2296676970,6050,6050,6050,6050,0
20250109,181500,2296676970,6050,6050,6050,6050,0
20250109,181400,2296676970,6050,6050,6050,6050,0
20250109,181300,2296676970,6050,6050,6050,6050,0
20250109,181200,2296676970,6050,6050,6050,6050,0
20250109,181100,2296676970,6050,6050,6050,6050,0
20250109,181000,2296676970,6050,6050,6050,6050,0
20250109,180900,2296676970,6050,6050,6050,6050,0
20250109,180800,2296676970,6050,6050,6050,6050,1164
20250109,180700,2296676970,6050,6050,6050,6050,0
20250109,180600,2296676970,6050,6050,6050,6050,0
20250109,180500,2296676970,6050,6050,6050,6050,0
20250109,180400,2296676970,6050,6050,6050,6050,0
20250109,180300,2296676970,6050,6050,6050,6050,0
20250109,180200,2296676970,6050,6050,6050,6050,0
20250109,180100,2296676970,6050,6050,6050,6050,0
20250109,180000,2296676970,6050,6050,6050,6050,0
20250109,175900,2296676970,6050,6050,6050,6050,0
20250109,175800,2296676970,6050,6050,6050,6050,0
20250109,175700,2296676970,6050,6050,6050,6050,0
20250109,175600,2296676970,6050,6050,6050,6050,0
20250109,175500,2296676970,6050,6050,6050,6050,0
20250109,175400,2296676970,6050,6050,6050,6050,0
20250109,175300,2296676970,6050,6050,6050,6050,0
20250109,175200,2296676970,6050,6050,6050,6050,0
20250109,175100,2296676970,6050,6050,6050,6050,0
20250109,175000,2296676970,6050,6050,6050,6050,0
20250109,174900,2296676970,6050,6050,6050,6050,0
20250109,174800,2296676970,6050,6050,6050,6050,0
20250109,174700,2296676970,6050,6050,6050,6050,0
20250109,174600,2296676970,6050,6050,6050,6050,0
20250109,174500,2296676970,6050,6050,6050,6050,0
20250109,174400,2296676970,6050,6050,6050,6050,0
20250109,174300,2296676970,6050,6050,6050,6050,0
20250109,174200,2296676970,6050,6050,6050,6050,0
20250109,174100,2296676970,6050,6050,6050,6050,0
20250109,174000,2296676970,6050,6050,6050,6050,0
20250109,173900,2296676970,6050,6050,6050,6050,0
20250109,173800,2296676970,6050,6050,6050,6050,1164
20250109,173700,2296676970,6050,6050,6050,6050,0
20250109,173600,2296676970,6050,6050,6050,6050,0
20250109,173500,2296676970,6050,6050,6050,6050,0
20250109,173400,2296676970,6050,6050,6050,6050,0
20250109,173300,2296676970,6050,6050,6050,6050,0
20250109,173200,2296676970,6050,6050,6050,6050,0
20250109,173100,2296676970,6050,6050,6050,6050,0
20250109,173000,2296676970,6050,6050,6050,6050,0
20250109,172900,2296676970,6050,6050,6050,6050,0
20250109,172800,2296676970,6050,6050,6050,6050,0
20250109,172700,2296676970,6050,6050,6050,6050,0
20250109,172600,2296676970,6050,6050,6050,6050,0
20250109,172500,2296676970,6050,6050,6050,6050,0
20250109,172400,2296676970,6050,6050,6050,6050,0
20250109,172300,2296676970,6050,6050,6050,6050,0
20250109,172200,2296676970,6050,6050,6050,6050,0
20250109,172100,2296676970,6050,6050,6050,6050,0
20250109,172000,2296676970,6050,6050,6050,6050,0
20250109,171900,2296676970,6050,6050,6050,6050,0
20250109,171800,2296676970,6050,6050,6050,6050,0
20250109,171700,2296676970,6050,6050,6050,6050,0
20250109,171600,2296676970,6050,6050,6050,6050,0
20250109,171500,2296676970,6050,6050,6050,6050,0
20250109,171400,2296676970,6050,6050,6050,6050,0
20250109,171300,2296676970,6050,6050,6050,6050,0
20250109,171200,2296676970,6050,6050,6050,6050,0
20250109,171100,2296676970,6050,6050,6050,6050,0
20250109,171000,2296676970,6050,6050,6050,6050,0
20250109,170900,2296676970,6050,6050,6050,6050,0
20250109,170800,2296676970,6050,6050,6050,6050,1164
20250109,170700,2296676970,6050,6050,6050,6050,0
20250109,170600,2296676970,6050,6050,6050,6050,0
20250109,170500,2296676970,6050,6050,6050,6050,0
20250109,170400,2296676970,6050,6050,6050,6050,0
20250109,170300,2296676970,6050,6050,6050,6050,0
20250109,170200,2296676970,6050,6050,6050,6050,0
20250109,170100,2296676970,6050,6050,6050,6050,0
20250109,170000,2296676970,6050,6050,6050,6050,0
20250109,165900,2296676970,6050,6050,6050,6050,0
20250109,165800,2296676970,6050,6050,6050,6050,0
20250109,165700,2296676970,6050,6050,6050,6050,0
20250109,165600,2296676970,6050,6050,6050,6050,0
20250109,165500,2296676970,6050,6050,6050,6050,0
20250109,165400,2296676970,6050,6050,6050,6050,0
20250109,165300,2296676970,6050,6050,6050,6050,0
20250109,165200,2296676970,6050,6050,6050,6050,0
20250109,165100,2296676970,6050,6050,6050,6050,0
20250109,165000,2296676970,6050,6050,6050,6050,0
20250109,164900,2296676970,6050,6050,6050,6050,0
20250109,164800,2296676970,6050,6050,6050,6050,0
20250109,164700,2296676970,6050,6050,6050,6050,0
20250109,164600,2296676970,6050,6050,6050,6050,0
20250109,164500,2296676970,6050,6050,6050,6050,0
20250109,164400,2296676970,6050,6050,6050,6050,0
20250109,164300,2296676970,6050,6050,6050,6050,0
20250109,164200,2296676970,6050,6050,6050,6050,0
20250109,164100,2296676970,6050,6050,6050,6050,0
20250109,164000,2296676970,6050,6050,6050,6050,0
20250109,163900,2296676970,6050,6050,6050,6050,0
20250109,163800,2296676970,6050,6050,6050,6050,1164
20250109,163700,2296676970,6050,6050,6050,6050,0
20250109,163600,2296676970,6050,6050,6050,6050,0
20250109,163500,2296676970,6050,6050,6050,6050,0
20250109,163400,2296676970,6050,6050,6050,6050,0
20250109,163300,2296676970,6050,6050,6050,6050,0
20250109,163200,2296676970,6050,6050,6050,6050,0
20250109,163100,2296676970,6050,6050,6050,6050,0
20250109,163000,2296676970,6050,6050,6050,6050,0
20250109,162900,2296676970,6050,6050,6050,6050,0
20250109,162800,2296676970,6050,6050,6050,6050,0
20250109,162700,2296676970,6050,6050,6050,6050,0
20250109,162600,2296676970,6050,6050,6050,6050,0
20250109,162500,2296676970,6050,6050,6050,6050,0
20250109,162400,2296676970,6050,6050,6050,6050,0
20250109,162300,2296676970,6050,6050,6050,6050,0
20250109,162200,2296676970,6050,6050,6050,6050,0
20250109,162100,2296676970,6050,6050,6050,6050,0
20250109,162000,2296676970,6050,6050,6050,6050,0
20250109,161900,2296676970,6050,6050,6050,6050,0
20250109,161800,2296676970,6050,6050,6050,6050,0
20250109,161700,2296676970,6050,6050,6050,6050,0
20250109,161600,2296676970,6050,6050,6050,6050,0
20250109,161500,2296676970,6050,6050,6050,6050,0
20250109,161400,2296676970,6050,6050,6050,6050,0
20250109,161300,2296676970,6050,6050,6050,6050,0
20250109,161200,2296676970,6050,6050,6050,6050,0
20250109,161100,2296676970,6050,6050,6050,6050,0
20250109,161000,2296676970,6050,6050,6050,6050,0
20250109,160900,2296676970,6050,6050,6050,6050,0
20250109,160800,2296676970,6050,6050,6050,6050,1164
20250109,160700,2296676970,6050,6050,6050,6050,0
20250109,160600,2296676970,6050,6050,6050,6050,0
20250109,160500,2296676970,6050,6050,6050,6050,0
20250109,160400,2296676970,6050,6050,6050,6050,0
20250109,160300,2296676970,6050,6050,6050,6050,0
20250109,160200,2296676970,6050,6050,6050,6050,0
20250109,160100,2296676970,6050,6050,6050,6050,0
20250109,160000,2296676970,6050,6050,6050,6050,0
20250109,155900,2296676970,6050,6050,6050,6050,0
20250109,155800,2296676970,6050,6050,6050,6050,0
20250109,155700,2296676970,6050,6050,6050,6050,0
20250109,155600,2296676970,6050,6050,6050,6050,0
20250109,155500,2296676970,6050,6050,6050,6050,0
20250109,155400,2296676970,6050,6050,6050,6050,0
20250109,155300,2296676970,6050,6050,6050,6050,0
20250109,155200,2296676970,6050,6050,6050,6050,0
20250109,155100,2296676970,6050,6050,6050,6050,0
20250109,155000,2296676970,6050,6050,6050,6050,0
20250109,154900,2296676970,6050,6050,6050,6050,0
20250109,154800,2296676970,6050,6050,6050,6050,0
20250109,154700,2296676970,6050,6050,6050,6050,0
20250109,154600,2296676970,6050,6050,6050,6050,0
20250109,154500,2296676970,6050,6050,6050,6050,0
20250109,154400,2296676970,6050,6050,6050,6050,0
20250109,154300,2296676970,6050,6050,6050,6050,0
20250109,154200,2296676970,6050,6050,6050,6050,0
20250109,154100,2296676970,6050,6050,6050,6050,0
20250109,154000,2296676970,6050,6050,6050,6050,0
20250109,153900,2296676970,6050,6050,6050,6050,0
20250109,153800,2296676970,6050,6050,6050,6050,1164
20250109,153700,2296676970,6050,6050,6050,6050,0
20250109,153600,2296676970,6050,6050,6050,6050,0
20250109,153500,2296676970,6050,6050,6050,6050,0
20250109,153400,2296676970,6050,6050,6050,6050,0
20250109,153300,2296676970,6050,6050,6050,6050,0
20250109,153200,2296676970,6050,6050,6050,6050,0
20250109,153100,2296676970,6050,6050,6050,6050,0
20250109,153000,2296676970,6050,6050,6050,6050,1164
20250109,152900,2289634770,6090,6090,6090,6090,0
20250109,152800,2289634770,6090,6090,6090,6090,0
20250109,152700,2289634770,6090,6090,6090,6090,0
20250109,152600,2289634770,6090,6090,6090,6090,0
20250109,152500,2289634770,6090,6090,6090,6090,0
20250109,152400,2289634770,6090,6090,6090,6090,0
20250109,152300,2289634770,6090,6090,6090,6090,0
20250109,152200,2289634770,6090,6090,6090,6090,0
20250109,152100,2289634770,6090,6090,6090,6090,0
20250109,152000,2289634770,6090,6090,6090,6090,0
20250109,151900,2289634770,6090,6090,6090,6090,0
20250109,151800,2289634770,6090,6060,6090,6060,707
20250109,151700,2285350320,6090,6090,6090,6090,0
20250109,151600,2285350320,6090,6090,6090,6090,80
20250109,151500,2284863120,6090,6060,6090,6050,722
20250109,151400,2280494130,6060,6100,6100,6060,170
20250109,151300,2279462830,6100,6100,6100,6100,0
20250109,151200,2279462830,6100,6100,6100,6060,210
20250109,151100,2278182140,6100,6100,6100,6100,0
20250109,151000,2278182140,6100,6050,6100,6050,8
20250109,150900,2278133610,6100,6060,6100,6050,185
20250109,150800,2277014250,6100,6090,6100,6090,81
20250109,150700,2276520950,6100,6080,6100,6080,562
20250109,150600,2273101260,6070,6070,6070,6070,89
20250109,150500,2272561030,6070,6070,6070,6070,506
20250109,150400,2269489610,6070,6070,6070,6070,0
20250109,150300,2269489610,6070,6070,6070,6070,0
20250109,150200,2269489610,6070,6070,6070,6070,164
20250109,150100,2268494130,6070,6070,6070,6070,165
20250109,150000,2267492580,6050,6050,6050,6050,0
20250109,145900,2267492580,6050,6050,6050,6050,5
20250109,145800,2267462330,6050,6050,6050,6050,0
20250109,145700,2267462330,6050,6050,6050,6050,0
20250109,145600,2267462330,6050,6050,6050,6050,0
20250109,145500,2267462330,6050,6050,6050,6050,33
20250109,145400,2267262680,6050,6050,6050,6050,1
20250109,145300,2267256630,6070,6070,6070,6070,15
20250109,145200,2267165580,6080,6080,6080,6080,0
20250109,145100,2267165580,6080,6050,6080,6050,25
20250109,145000,2267014300,6050,6050,6050,6050,1000
20250109,144900,2260964300,6050,6050,6050,6050,50
20250109,144800,2260661800,6080,6080,6080,6080,0
20250109,144700,2260661800,6080,6060,6080,6050,1022
20250109,144600,2254478610,6100,6100,6100,6100,1
20250109,144500,2254472510,6050,6070,6070,6050,350
20250109,144400,2252350740,6120,6120,6120,6120,1
20250109,144300,2252344620,6110,6110,6110,6110,157
20250109,144200,2251385350,6120,6100,6120,6100,22
20250109,144100,2251251090,6070,6070,6070,6070,18
20250109,144000,2251141830,6120,6120,6120,6120,0
20250109,143900,2251141830,6120,6120,6120,6120,0
20250109,143800,2251141830,6120,6120,6120,6120,6
20250109,143700,2251105110,6120,6120,6120,6120,0
20250109,143600,2251105110,6120,6120,6120,6120,0
20250109,143500,2251105110,6120,6110,6120,6070,5
20250109,143400,2251074590,6070,6070,6070,6070,2
20250109,143300,2251062450,6120,6120,6120,6120,60
20250109,143200,2250695250,6120,6120,6120,6110,323
20250109,143100,2248718840,6080,6080,6080,6080,499
20250109,143000,2245684920,6130,6100,6130,6100,120
20250109,142900,2244951520,6110,6060,6110,6060,1061
20250109,142800,2238492670,6060,6060,6060,6060,1
20250109,142700,2238486610,6050,6050,6050,6050,95
20250109,142600,2237911860,6060,6060,6060,6060,0
20250109,142500,2237911860,6060,6060,6060,6060,0
20250109,142400,2237911860,6060,6060,6060,6060,0
20250109,142300,2237911860,6060,6050,6060,6020,217
20250109,142200,2236605410,6030,6050,6050,6030,1290
20250109,142100,2228810780,6050,6050,6050,6050,19
20250109,142000,2228695830,6050,6050,6050,6050,0
20250109,141900,2228695830,6050,6050,6050,6050,10
20250109,141800,2228635330,6050,6040,6050,6040,33
20250109,141700,2228436000,6050,6050,6050,6050,0
20250109,141600,2228436000,6050,6040,6050,6040,355
20250109,141500,2226291790,6040,6040,6040,6040,4
20250109,141400,2226267630,6050,6040,6050,6040,485
20250109,141300,2223338220,6040,6040,6040,6040,447
20250109,141200,2220638340,6040,6040,6040,6040,0
20250109,141100,2220638340,6040,6050,6050,6040,221
20250109,141000,2219303290,6050,6040,6050,6040,295
20250109,140900,2217521480,6040,6040,6050,6040,260
20250109,140800,2215951070,6030,6040,6040,6030,9
20250109,140700,2215896730,6040,6030,6040,6030,42
20250109,140600,2215643460,6030,6030,6030,6030,0
20250109,140500,2215643460,6030,6030,6030,6030,113
20250109,140400,2214962070,6030,6030,6030,6030,23
20250109,140300,2214823380,6040,6040,6040,6040,138
20250109,140200,2213989860,6040,6040,6040,6040,375
20250109,140100,2211724860,6060,6060,6060,6060,0
20250109,140000,2211724860,6060,6060,6060,6060,0
20250109,135900,2211724860,6060,6060,6060,6060,0
20250109,135800,2211724860,6060,6060,6060,6060,0
20250109,135700,2211724860,6060,6060,6060,6060,0
20250109,135600,2211724860,6060,6060,6060,6060,0
20250109,135500,2211724860,6060,6060,6060,6060,0
20250109,135400,2211724860,6060,6060,6060,6060,1
20250109,135300,2211718800,6060,6050,6060,6050,6
20250109,135200,2211682450,6070,6070,6070,6070,0
20250109,135100,2211682450,6070,6060,6070,6060,501
20250109,135000,2208646380,6070,6070,6070,6070,0
20250109,134900,2208646380,6070,6070,6070,6070,1
20250109,134800,2208640310,6080,6070,6080,6070,145
20250109,134700,2207760150,6070,6070,6070,6070,0
20250109,134600,2207760150,6070,6070,6070,6070,1
20250109,134500,2207754080,6020,6020,6020,6020,151
20250109,134400,2206845060,6070,6050,6070,6050,62
20250109,134300,2206469410,6050,6050,6050,6050,0
20250109,134200,2206469410,6050,6020,6050,6020,298
20250109,134100,2204674960,6020,6020,6020,6020,301
20250109,134000,2202862940,6010,6010,6010,6010,22
20250109,133900,2202730720,6010,6010,6010,6010,0
20250109,133800,2202730720,6010,6010,6010,6010,0
20250109,133700,2202730720,6010,6010,6010,6010,0
20250109,133600,2202730720,6010,6010,6010,6010,1
20250109,133500,2202724710,5980,6020,6020,5980,74
20250109,133400,2202282150,6010,5980,6020,5980,126
20250109,133300,2201525610,5980,5980,5980,5980,2
20250109,133200,2201513650,5960,5960,5960,5960,0
20250109,133100,2201513650,5960,5970,5970,5960,30
20250109,133000,2201334780,5980,5990,5990,5980,743
20250109,132900,2196889560,6000,6000,6000,6000,10
20250109,132800,2196829560,5980,5980,5980,5980,0
20250109,132700,2196829560,5980,5980,5980,5980,354
20250109,132600,2194712640,5980,5980,5980,5980,1
20250109,132500,2194706660,5950,5990,5990,5950,2404
20250109,132400,2180336450,5990,5990,5990,5990,0
20250109,132300,2180336450,5990,6000,6000,5980,1681
20250109,132200,2170268540,6000,6010,6010,6000,407
20250109,132100,2167825900,6010,6010,6010,6000,1311
20250109,132000,2159950860,6010,6010,6010,6010,102
20250109,131900,2159337840,6010,6010,6010,6010,0
20250109,131800,2159337840,6010,6010,6010,6010,161
20250109,131700,2158370230,6010,6030,6030,6010,1483
20250109,131600,2149452510,6030,6040,6040,6030,2664
20250109,131500,2133386880,6040,6040,6040,6040,0
20250109,131400,2133386880,6040,6040,6040,6040,330
20250109,131300,2131393680,6050,6050,6050,6050,0
20250109,131200,2131393680,6050,6050,6050,6050,0
20250109,131100,2131393680,6050,6050,6050,6050,1
20250109,131000,2131387630,6040,6050,6050,6040,277
20250109,130900,2129714540,6050,6050,6050,6050,183
20250109,130800,2128607390,6040,6040,6040,6040,1
20250109,130700,2128601350,6040,6040,6040,6040,3
20250109,130600,2128583230,6040,6040,6040,6040,0
20250109,130500,2128583230,6040,6040,6040,6040,26
20250109,130400,2128426190,6050,6050,6050,6050,2
20250109,130300,2128414090,6080,6080,6080,6080,0
20250109,130200,2128414090,6080,6080,6080,6080,1
20250109,130100,2128408010,6080,6080,6080,6080,8
20250109,130000,2128359370,6090,6090,6090,6090,0
20250109,125900,2128359370,6090,6080,6090,6080,128
20250109,125800,2127580340,6090,6090,6090,6090,0
20250109,125700,2127580340,6090,6080,6090,6080,35
20250109,125600,2127367390,6090,6090,6090,6090,0
20250109,125500,2127367390,6090,6090,6090,6090,0
20250109,125400,2127367390,6090,6090,6090,6090,0
20250109,125300,2127367390,6090,6060,6090,6060,40
20250109,125200,2127124190,6070,6070,6070,6070,20
20250109,125100,2127002790,6060,6060,6060,6060,33
20250109,125000,2126802810,6060,6060,6060,6060,0
20250109,124900,2126802810,6060,6060,6060,6060,0
20250109,124800,2126802810,6060,6040,6060,6040,825
20250109,124700,2121809010,6030,6030,6030,6030,39
20250109,124600,2121573840,6050,6050,6050,6050,0
20250109,124500,2121573840,6050,6050,6050,6050,0
20250109,124400,2121573840,6050,6050,6050,6050,5
20250109,124300,2121543590,6030,6030,6030,6030,0
20250109,124200,2121543590,6030,6030,6030,6030,500
20250109,124100,2118528590,6040,6040,6040,6040,156
20250109,124000,2117586350,6040,6040,6040,6040,7
20250109,123900,2117544070,6040,6040,6040,6040,1699
20250109,123800,2107282110,6040,6040,6040,6040,0
20250109,123700,2107282110,6040,6040,6040,6040,486
20250109,123600,2104346670,6070,6070,6070,6070,0
20250109,123500,2104346670,6070,6070,6070,6070,0
20250109,123400,2104346670,6070,6050,6070,6050,17
20250109,123300,2104243800,6050,6050,6050,6050,104
20250109,123200,2103614600,6070,6070,6070,6070,0
20250109,123100,2103614600,6070,6070,6070,6070,2
20250109,123000,2103602460,6050,6050,6050,6050,0
20250109,122900,2103602460,6050,6050,6050,6050,6
20250109,122800,2103566160,6060,6060,6060,6060,0
20250109,122700,2103566160,6060,6060,6060,6060,2
20250109,122600,2103554040,6040,6040,6040,6040,0
20250109,122500,2103554040,6040,6040,6040,6040,32
20250109,122400,2103360760,6070,6070,6070,6070,0
20250109,122300,2103360760,6070,6070,6070,6070,4
20250109,122200,2103336480,6020,6020,6020,6020,0
20250109,122100,2103336480,6020,6040,6040,6020,286
20250109,122000,2101614160,6030,6030,6030,6030,0
20250109,121900,2101614160,6030,6040,6040,6030,242
20250109,121800,2100154260,6040,6050,6050,6040,50
20250109,121700,2099852250,6040,6040,6040,6040,32
20250109,121600,2099658970,6050,6050,6050,6050,0
20250109,121500,2099658970,6050,6050,6050,6050,642
20250109,121400,2095774870,6050,6050,6050,6050,0
20250109,121300,2095774870,6050,6050,6050,6050,27
20250109,121200,2095611520,6050,6050,6050,6050,0
20250109,121100,2095611520,6050,6090,6090,6050,51
20250109,121000,2095300970,6090,6080,6090,6080,107
20250109,120900,2094649370,6100,6100,6100,6100,0
20250109,120800,2094649370,6100,6100,6100,6100,0
20250109,120700,2094649370,6100,6100,6100,6100,0
20250109,120600,2094649370,6100,6100,6100,6100,1
20250109,120500,2094643270,6100,6050,6100,6050,13
20250109,120400,2094564360,6040,6030,6040,6020,119
20250109,120300,2093847600,6020,6030,6030,6020,1520
20250109,120200,2084692760,6020,6020,6020,6020,44
20250109,120100,2084427880,6020,6030,6030,6020,682
20250109,120000,2080316450,6050,6050,6050,6050,17
20250109,115900,2080213600,6050,6030,6050,6020,263
20250109,115800,2078629690,6050,6040,6050,6020,2293
20250109,115700,2064812960,6060,6040,6060,6030,135
20250109,115600,2063997600,6060,6040,6060,6030,180
20250109,115500,2062910820,6040,6060,6060,6040,523
20250109,115400,2059751880,6040,6050,6050,6040,62
20250109,115300,2059377380,6070,6070,6070,6070,1
20250109,115200,2059371310,6070,6070,6070,6070,0
20250109,115100,2059371310,6070,6040,6070,6040,223
20250109,115000,2058023260,6040,6060,6060,6040,253
20250109,114900,2056492680,6070,6080,6080,6070,3
20250109,114800,2056474460,6070,6060,6080,6060,15
20250109,114700,2056383440,6050,6050,6050,6050,14
20250109,114600,2056298740,6050,6050,6060,6050,64
20250109,114500,2055911520,6060,6060,6060,6060,7
20250109,114400,2055869100,6070,6060,6070,6060,60
20250109,114300,2055505490,6070,6070,6070,6070,101
20250109,114200,2054892420,6100,6070,6100,6070,34
20250109,114100,2054686010,6100,6100,6100,6100,1
20250109,114000,2054679910,6100,6100,6100,6100,47
20250109,113900,2054393210,6110,6100,6110,6100,3
20250109,113800,2054374900,6070,6070,6070,6070,170
20250109,113700,2053343000,6110,6070,6110,6070,606
20250109,113600,2049661900,6070,6060,6070,6050,704
20250109,113500,2045402380,6080,6080,6080,6080,2
20250109,113400,2045390220,6080,6080,6080,6080,15
20250109,113300,2045299020,6100,6100,6100,6100,0
20250109,113200,2045299020,6100,6070,6100,6050,921
20250109,113100,2039722560,6100,6090,6110,6090,15
20250109,113000,2039631060,6090,6050,6090,6050,1136
20250109,112900,2032756350,6090,6070,6090,6050,3383
20250109,112800,2012215560,6090,6090,6090,6040,1272
20250109,112700,2004503460,6080,6120,6120,6080,9
20250109,112600,2004448650,6120,6110,6150,6040,3704
20250109,112500,1981991360,6100,6110,6160,6100,171
20250109,112400,1980947490,6180,6170,6180,6100,2288
20250109,112300,1966908270,6170,6190,6190,6140,585
20250109,112200,1963301920,6190,6150,6200,6110,1168
20250109,112100,1956141860,6110,6120,6150,6110,780
20250109,112000,1951362250,6120,6200,6200,6110,2697
20250109,111900,1934841960,6150,6210,6240,6150,8118
20250109,111800,1884375820,6210,6140,6220,6140,5562
20250109,111700,1849944250,6150,6080,6170,6080,1724
20250109,111600,1839394120,6080,6150,6240,6080,15382
20250109,111500,1744074730,6170,6120,6170,6110,721
20250109,111400,1739634540,6120,6140,6160,6120,1088
20250109,111300,1732940450,6140,6070,6150,6070,4200
20250109,111200,1707314850,6050,6050,6050,6050,229
20250109,111100,1705929400,6050,6050,6050,6050,266
20250109,111000,1704320100,6050,6050,6050,6050,894
20250109,110900,1698911400,6050,6050,6080,6050,317
20250109,110800,1696984560,6050,6060,6060,6050,303
20250109,110700,1695150910,6050,6070,6070,6050,2500
20250109,110600,1680023810,6090,6100,6100,6050,2247
20250109,110500,1666404090,6100,6120,6120,6100,66
20250109,110400,1666000850,6110,6110,6110,6110,18
20250109,110300,1665890870,6110,6110,6110,6110,0
20250109,110200,1665890870,6110,6120,6120,6110,64
20250109,110100,1665499330,6120,6120,6120,6120,0
20250109,110000,1665499330,6120,6180,6180,6120,2
20250109,105900,1665487030,6190,6160,6200,6160,1040
20250109,105800,1659053420,6150,6130,6150,6130,292
20250109,105700,1657259730,6100,6130,6130,6100,85
20250109,105600,1656738830,6130,6100,6130,6100,138
20250109,105500,1655893070,6110,6120,6120,6110,210
20250109,105400,1654609960,6140,6140,6140,6140,0
20250109,105300,1654609960,6140,6150,6150,6120,473
20250109,105200,1651714230,6150,6120,6150,6120,814
20250109,105100,1646713880,6150,6150,6150,6150,953
20250109,105000,1640852930,6150,6060,6150,6060,838
20250109,104900,1635701300,6100,6080,6100,6080,4000
20250109,104800,1611304640,6060,6080,6080,6060,122
20250109,104700,1610562940,6050,6060,6060,6050,200
20250109,104600,1609352930,6050,6070,6070,6050,99
20250109,104500,1608752560,6100,6100,6100,6100,0
20250109,104400,1608752560,6100,6080,6100,6070,240
20250109,104300,1607295250,6090,6060,6090,6060,557
20250109,104200,1603916090,6060,6050,6060,6050,1130
20250109,104100,1597079580,6050,6050,6050,6020,1169
20250109,104000,1590026130,6050,6060,6060,6050,29
20250109,103900,1589850590,6060,6090,6090,6060,1172
20250109,103800,1582741610,6070,6070,6070,6070,0
20250109,103700,1582741610,6070,6090,6090,6070,78
20250109,103600,1582268060,6070,6060,6080,6060,557
20250109,103500,1578882020,6060,6060,6060,6050,929
20250109,103400,1573255510,6070,6100,6100,6070,344
20250109,103300,1571167230,6110,6070,6110,6070,343
20250109,103200,1569085180,6070,6100,6120,6070,1608
20250109,103100,1559315780,6100,6120,6120,6100,519
20250109,103000,1556146390,6160,6160,6160,6160,1
20250109,102900,1556140230,6170,6150,6170,6130,1123
20250109,102800,1549232320,6130,6140,6150,6130,996
20250109,102700,1543115820,6140,6140,6140,6140,208
20250109,102600,1541838700,6140,6150,6170,6140,1223
20250109,102500,1534302160,6180,6150,6180,6150,894
20250109,102400,1528796450,6150,6120,6150,6120,308
20250109,102300,1526911430,6120,6110,6120,6110,394
20250109,102200,1524504040,6110,6130,6150,6110,21
20250109,102100,1524375330,6130,6100,6150,6100,2412
20250109,102000,1509584360,6100,6110,6120,6100,171
20250109,101900,1508541000,6120,6120,6120,6110,25
20250109,101800,1508388120,6120,6100,6120,6100,144
20250109,101700,1507508360,6080,6110,6110,6080,475
20250109,101600,1504607190,6080,6110,6110,6070,8564
20250109,101500,1452353310,6110,6110,6110,6110,1632
20250109,101400,1442381790,6110,6130,6140,6110,2293
20250109,101300,1428333630,6130,6140,6140,6130,3368
20250109,101200,1407686670,6140,6130,6170,6130,1443
20250109,101100,1398819390,6140,6190,6190,6140,1851
20250109,101000,1387398890,6190,6130,6190,6130,3178
20250109,100900,1367760100,6150,6130,6180,6130,2326
20250109,100800,1353431060,6130,6110,6170,6110,4222
20250109,100700,1327606860,6120,6060,6140,6050,6409
20250109,100600,1288507550,6060,6140,6160,6060,8623
20250109,100500,1235898680,6160,6190,6190,6140,4322
20250109,100400,1209334520,6160,6190,6210,6130,11107
20250109,100300,1141000810,6190,6210,6290,6150,22163
20250109,100200,1003862440,6200,6280,6430,6190,65914
20250109,100100,589852510,6330,6330,6330,6330,0
20250109,100000,589852510,6330,6210,6330,6180,17967
20250109,095900,477014680,6210,6050,6290,6040,28343
20250109,095800,301284930,6080,6060,6080,6040,1249
20250109,095700,293719890,6060,6060,6120,6020,5588
20250109,095600,259827780,6060,6010,6070,6010,2257
20250109,095500,246191160,6010,6060,6060,6000,5023
20250109,095400,215941710,6060,6020,6140,6010,10690
20250109,095300,151076220,6030,6040,6040,5990,1296
20250109,095200,143270350,6040,6030,6060,5980,4571
20250109,095100,115726740,6000,5880,6100,5880,8147
20250109,095000,66813260,5850,5860,5900,5850,232
20250109,094900,65452850,5860,5850,5860,5850,403
20250109,094800,63093270,5840,5830,5840,5830,202
20250109,094700,61913610,5820,5820,5820,5820,360
20250109,094600,59818410,5830,5820,5830,5820,262
20250109,094500,58292990,5820,5820,5820,5820,0
20250109,094400,58292990,5820,5820,5820,5820,1
20250109,094300,58287170,5820,5810,5820,5810,176
20250109,094200,57264600,5810,5790,5810,5790,1986
20250109,094100,45741090,5790,5790,5790,5790,0
20250109,094000,45741090,5790,5790,5790,5790,1
20250109,093900,45735300,5750,5750,5750,5750,219
20250109,093800,44476050,5800,5800,5800,5800,0
20250109,093700,44476050,5800,5800,5800,5800,100
20250109,093600,43896050,5800,5770,5800,5770,13
20250109,093500,43821010,5800,5800,5800,5800,0
20250109,093400,43821010,5800,5800,5800,5800,0
20250109,093300,43821010,5800,5750,5800,5750,119
20250109,093200,43135990,5800,5800,5800,5800,0
20250109,093100,43135990,5800,5800,5800,5800,932
20250109,093000,37730390,5800,5800,5800,5800,0
20250109,092900,37730390,5800,5800,5800,5800,0
20250109,092800,37730390,5800,5750,5800,5740,1501
20250109,092700,29107660,5790,5800,5800,5790,728
20250109,092600,24890810,5830,5800,5830,5790,469
20250109,092500,22173360,5800,5810,5810,5800,323
20250109,092400,20299510,5800,5800,5800,5800,134
20250109,092300,19522310,5790,5790,5790,5790,153
20250109,092200,18636440,5790,5790,5790,5790,0
20250109,092100,18636440,5790,5790,5790,5790,0
20250109,092000,18636440,5790,5780,5790,5780,58
20250109,091900,18300690,5750,5750,5750,5750,473
20250109,091800,15580940,5810,5810,5810,5810,0
20250109,091700,15580940,5810,5810,5810,5810,0
20250109,091600,15580940,5810,5810,5810,5810,0
20250109,091500,15580940,5810,5810,5810,5810,0
20250109,091400,15580940,5810,5750,5810,5740,981
20250109,091300,9945980,5830,5830,5830,5830,6
20250109,091200,9911000,5890,5890,5890,5890,1
20250109,091100,9905110,5830,5810,5830,5810,42
20250109,091000,9661070,5800,5740,5800,5730,457
20250109,090900,7036740,5780,5780,5780,5780,1
20250109,090800,7030960,5720,5720,5720,5720,0
20250109,090700,7030960,5720,5730,5730,5720,107
20250109,090600,6417920,5800,5800,5800,5800,1
20250109,090500,6412120,5720,5760,5760,5720,532
20250109,090400,3358040,5770,5770,5770,5770,96
20250109,090300,2804120,5770,5840,5900,5770,374
20250109,090200,610560,5760,5760,5760,5760,0
20250109,090100,610560,5760,5760,5760,5760,0
20250109,090000,610560,5760,5760,5760,5760,106
Reference in New Issue Copy Permalink