ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/175140/min/candle-20250108.csv

695 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
20250108,203200,1115360070,5050,5050,5050,5050,1507
20250108,203100,1115360070,5050,5050,5050,5050,0
20250108,203000,1115360070,5050,5050,5050,5050,0
20250108,202900,1115360070,5050,5050,5050,5050,0
20250108,202800,1115360070,5050,5050,5050,5050,0
20250108,202700,1115360070,5050,5050,5050,5050,0
20250108,202600,1115360070,5050,5050,5050,5050,0
20250108,202500,1115360070,5050,5050,5050,5050,0
20250108,202400,1115360070,5050,5050,5050,5050,0
20250108,202300,1115360070,5050,5050,5050,5050,0
20250108,202200,1115360070,5050,5050,5050,5050,0
20250108,202100,1115360070,5050,5050,5050,5050,0
20250108,202000,1115360070,5050,5050,5050,5050,0
20250108,201900,1115360070,5050,5050,5050,5050,0
20250108,201800,1115360070,5050,5050,5050,5050,0
20250108,201700,1115360070,5050,5050,5050,5050,0
20250108,201600,1115360070,5050,5050,5050,5050,0
20250108,201500,1115360070,5050,5050,5050,5050,0
20250108,201400,1115360070,5050,5050,5050,5050,0
20250108,201300,1115360070,5050,5050,5050,5050,0
20250108,201200,1115360070,5050,5050,5050,5050,0
20250108,201100,1115360070,5050,5050,5050,5050,0
20250108,201000,1115360070,5050,5050,5050,5050,0
20250108,200900,1115360070,5050,5050,5050,5050,0
20250108,200800,1115360070,5050,5050,5050,5050,0
20250108,200700,1115360070,5050,5050,5050,5050,0
20250108,200600,1115360070,5050,5050,5050,5050,0
20250108,200500,1115360070,5050,5050,5050,5050,0
20250108,200400,1115360070,5050,5050,5050,5050,0
20250108,200300,1115360070,5050,5050,5050,5050,0
20250108,200200,1115360070,5050,5050,5050,5050,1507
20250108,200100,1115360070,5050,5050,5050,5050,0
20250108,200000,1115360070,5050,5050,5050,5050,0
20250108,195900,1115360070,5050,5050,5050,5050,0
20250108,195800,1115360070,5050,5050,5050,5050,0
20250108,195700,1115360070,5050,5050,5050,5050,0
20250108,195600,1115360070,5050,5050,5050,5050,0
20250108,195500,1115360070,5050,5050,5050,5050,0
20250108,195400,1115360070,5050,5050,5050,5050,0
20250108,195300,1115360070,5050,5050,5050,5050,0
20250108,195200,1115360070,5050,5050,5050,5050,0
20250108,195100,1115360070,5050,5050,5050,5050,0
20250108,195000,1115360070,5050,5050,5050,5050,0
20250108,194900,1115360070,5050,5050,5050,5050,0
20250108,194800,1115360070,5050,5050,5050,5050,0
20250108,194700,1115360070,5050,5050,5050,5050,0
20250108,194600,1115360070,5050,5050,5050,5050,0
20250108,194500,1115360070,5050,5050,5050,5050,0
20250108,194400,1115360070,5050,5050,5050,5050,0
20250108,194300,1115360070,5050,5050,5050,5050,0
20250108,194200,1115360070,5050,5050,5050,5050,0
20250108,194100,1115360070,5050,5050,5050,5050,0
20250108,194000,1115360070,5050,5050,5050,5050,0
20250108,193900,1115360070,5050,5050,5050,5050,0
20250108,193800,1115360070,5050,5050,5050,5050,0
20250108,193700,1115360070,5050,5050,5050,5050,0
20250108,193600,1115360070,5050,5050,5050,5050,0
20250108,193500,1115360070,5050,5050,5050,5050,0
20250108,193400,1115360070,5050,5050,5050,5050,0
20250108,193300,1115360070,5050,5050,5050,5050,0
20250108,193200,1115360070,5050,5050,5050,5050,1507
20250108,193100,1115360070,5050,5050,5050,5050,0
20250108,193000,1115360070,5050,5050,5050,5050,0
20250108,192900,1115360070,5050,5050,5050,5050,0
20250108,192800,1115360070,5050,5050,5050,5050,0
20250108,192700,1115360070,5050,5050,5050,5050,0
20250108,192600,1115360070,5050,5050,5050,5050,0
20250108,192500,1115360070,5050,5050,5050,5050,0
20250108,192400,1115360070,5050,5050,5050,5050,0
20250108,192300,1115360070,5050,5050,5050,5050,0
20250108,192200,1115360070,5050,5050,5050,5050,0
20250108,192100,1115360070,5050,5050,5050,5050,0
20250108,192000,1115360070,5050,5050,5050,5050,0
20250108,191900,1115360070,5050,5050,5050,5050,0
20250108,191800,1115360070,5050,5050,5050,5050,0
20250108,191700,1115360070,5050,5050,5050,5050,0
20250108,191600,1115360070,5050,5050,5050,5050,0
20250108,191500,1115360070,5050,5050,5050,5050,0
20250108,191400,1115360070,5050,5050,5050,5050,0
20250108,191300,1115360070,5050,5050,5050,5050,0
20250108,191200,1115360070,5050,5050,5050,5050,0
20250108,191100,1115360070,5050,5050,5050,5050,0
20250108,191000,1115360070,5050,5050,5050,5050,0
20250108,190900,1115360070,5050,5050,5050,5050,0
20250108,190800,1115360070,5050,5050,5050,5050,0
20250108,190700,1115360070,5050,5050,5050,5050,0
20250108,190600,1115360070,5050,5050,5050,5050,0
20250108,190500,1115360070,5050,5050,5050,5050,0
20250108,190400,1115360070,5050,5050,5050,5050,0
20250108,190300,1115360070,5050,5050,5050,5050,0
20250108,190200,1115360070,5050,5050,5050,5050,1507
20250108,190100,1115360070,5050,5050,5050,5050,0
20250108,190000,1115360070,5050,5050,5050,5050,0
20250108,185900,1115360070,5050,5050,5050,5050,0
20250108,185800,1115360070,5050,5050,5050,5050,0
20250108,185700,1115360070,5050,5050,5050,5050,0
20250108,185600,1115360070,5050,5050,5050,5050,0
20250108,185500,1115360070,5050,5050,5050,5050,0
20250108,185400,1115360070,5050,5050,5050,5050,0
20250108,185300,1115360070,5050,5050,5050,5050,0
20250108,185200,1115360070,5050,5050,5050,5050,0
20250108,185100,1115360070,5050,5050,5050,5050,0
20250108,185000,1115360070,5050,5050,5050,5050,0
20250108,184900,1115360070,5050,5050,5050,5050,0
20250108,184800,1115360070,5050,5050,5050,5050,0
20250108,184700,1115360070,5050,5050,5050,5050,0
20250108,184600,1115360070,5050,5050,5050,5050,0
20250108,184500,1115360070,5050,5050,5050,5050,0
20250108,184400,1115360070,5050,5050,5050,5050,0
20250108,184300,1115360070,5050,5050,5050,5050,0
20250108,184200,1115360070,5050,5050,5050,5050,0
20250108,184100,1115360070,5050,5050,5050,5050,0
20250108,184000,1115360070,5050,5050,5050,5050,0
20250108,183900,1115360070,5050,5050,5050,5050,0
20250108,183800,1115360070,5050,5050,5050,5050,0
20250108,183700,1115360070,5050,5050,5050,5050,0
20250108,183600,1115360070,5050,5050,5050,5050,0
20250108,183500,1115360070,5050,5050,5050,5050,0
20250108,183400,1115360070,5050,5050,5050,5050,0
20250108,183300,1115360070,5050,5050,5050,5050,0
20250108,183200,1115360070,5050,5050,5050,5050,1507
20250108,183100,1115360070,5050,5050,5050,5050,0
20250108,183000,1115360070,5050,5050,5050,5050,0
20250108,182900,1115360070,5050,5050,5050,5050,0
20250108,182800,1115360070,5050,5050,5050,5050,0
20250108,182700,1115360070,5050,5050,5050,5050,0
20250108,182600,1115360070,5050,5050,5050,5050,0
20250108,182500,1115360070,5050,5050,5050,5050,0
20250108,182400,1115360070,5050,5050,5050,5050,0
20250108,182300,1115360070,5050,5050,5050,5050,0
20250108,182200,1115360070,5050,5050,5050,5050,0
20250108,182100,1115360070,5050,5050,5050,5050,0
20250108,182000,1115360070,5050,5050,5050,5050,0
20250108,181900,1115360070,5050,5050,5050,5050,0
20250108,181800,1115360070,5050,5050,5050,5050,0
20250108,181700,1115360070,5050,5050,5050,5050,0
20250108,181600,1115360070,5050,5050,5050,5050,0
20250108,181500,1115360070,5050,5050,5050,5050,0
20250108,181400,1115360070,5050,5050,5050,5050,0
20250108,181300,1115360070,5050,5050,5050,5050,0
20250108,181200,1115360070,5050,5050,5050,5050,0
20250108,181100,1115360070,5050,5050,5050,5050,0
20250108,181000,1115360070,5050,5050,5050,5050,0
20250108,180900,1115360070,5050,5050,5050,5050,0
20250108,180800,1115360070,5050,5050,5050,5050,0
20250108,180700,1115360070,5050,5050,5050,5050,0
20250108,180600,1115360070,5050,5050,5050,5050,0
20250108,180500,1115360070,5050,5050,5050,5050,0
20250108,180400,1115360070,5050,5050,5050,5050,0
20250108,180300,1115360070,5050,5050,5050,5050,0
20250108,180200,1115360070,5050,5050,5050,5050,1507
20250108,180100,1115360070,5050,5050,5050,5050,0
20250108,180000,1115360070,5050,5050,5050,5050,0
20250108,175900,1115360070,5050,5050,5050,5050,0
20250108,175800,1115360070,5050,5050,5050,5050,0
20250108,175700,1115360070,5050,5050,5050,5050,0
20250108,175600,1115360070,5050,5050,5050,5050,0
20250108,175500,1115360070,5050,5050,5050,5050,0
20250108,175400,1115360070,5050,5050,5050,5050,0
20250108,175300,1115360070,5050,5050,5050,5050,0
20250108,175200,1115360070,5050,5050,5050,5050,0
20250108,175100,1115360070,5050,5050,5050,5050,0
20250108,175000,1115360070,5050,5050,5050,5050,0
20250108,174900,1115360070,5050,5050,5050,5050,0
20250108,174800,1115360070,5050,5050,5050,5050,0
20250108,174700,1115360070,5050,5050,5050,5050,0
20250108,174600,1115360070,5050,5050,5050,5050,0
20250108,174500,1115360070,5050,5050,5050,5050,0
20250108,174400,1115360070,5050,5050,5050,5050,0
20250108,174300,1115360070,5050,5050,5050,5050,0
20250108,174200,1115360070,5050,5050,5050,5050,0
20250108,174100,1115360070,5050,5050,5050,5050,0
20250108,174000,1115360070,5050,5050,5050,5050,0
20250108,173900,1115360070,5050,5050,5050,5050,0
20250108,173800,1115360070,5050,5050,5050,5050,0
20250108,173700,1115360070,5050,5050,5050,5050,0
20250108,173600,1115360070,5050,5050,5050,5050,0
20250108,173500,1115360070,5050,5050,5050,5050,0
20250108,173400,1115360070,5050,5050,5050,5050,0
20250108,173300,1115360070,5050,5050,5050,5050,0
20250108,173200,1115360070,5050,5050,5050,5050,1507
20250108,173100,1115360070,5050,5050,5050,5050,0
20250108,173000,1115360070,5050,5050,5050,5050,0
20250108,172900,1115360070,5050,5050,5050,5050,0
20250108,172800,1115360070,5050,5050,5050,5050,0
20250108,172700,1115360070,5050,5050,5050,5050,0
20250108,172600,1115360070,5050,5050,5050,5050,0
20250108,172500,1115360070,5050,5050,5050,5050,0
20250108,172400,1115360070,5050,5050,5050,5050,0
20250108,172300,1115360070,5050,5050,5050,5050,0
20250108,172200,1115360070,5050,5050,5050,5050,0
20250108,172100,1115360070,5050,5050,5050,5050,0
20250108,172000,1115360070,5050,5050,5050,5050,0
20250108,171900,1115360070,5050,5050,5050,5050,0
20250108,171800,1115360070,5050,5050,5050,5050,0
20250108,171700,1115360070,5050,5050,5050,5050,0
20250108,171600,1115360070,5050,5050,5050,5050,0
20250108,171500,1115360070,5050,5050,5050,5050,0
20250108,171400,1115360070,5050,5050,5050,5050,0
20250108,171300,1115360070,5050,5050,5050,5050,0
20250108,171200,1115360070,5050,5050,5050,5050,0
20250108,171100,1115360070,5050,5050,5050,5050,0
20250108,171000,1115360070,5050,5050,5050,5050,0
20250108,170900,1115360070,5050,5050,5050,5050,0
20250108,170800,1115360070,5050,5050,5050,5050,0
20250108,170700,1115360070,5050,5050,5050,5050,0
20250108,170600,1115360070,5050,5050,5050,5050,0
20250108,170500,1115360070,5050,5050,5050,5050,0
20250108,170400,1115360070,5050,5050,5050,5050,0
20250108,170300,1115360070,5050,5050,5050,5050,0
20250108,170200,1115360070,5050,5050,5050,5050,1507
20250108,170100,1115360070,5050,5050,5050,5050,0
20250108,170000,1115360070,5050,5050,5050,5050,0
20250108,165900,1115360070,5050,5050,5050,5050,0
20250108,165800,1115360070,5050,5050,5050,5050,0
20250108,165700,1115360070,5050,5050,5050,5050,0
20250108,165600,1115360070,5050,5050,5050,5050,0
20250108,165500,1115360070,5050,5050,5050,5050,0
20250108,165400,1115360070,5050,5050,5050,5050,0
20250108,165300,1115360070,5050,5050,5050,5050,0
20250108,165200,1115360070,5050,5050,5050,5050,0
20250108,165100,1115360070,5050,5050,5050,5050,0
20250108,165000,1115360070,5050,5050,5050,5050,0
20250108,164900,1115360070,5050,5050,5050,5050,0
20250108,164800,1115360070,5050,5050,5050,5050,0
20250108,164700,1115360070,5050,5050,5050,5050,0
20250108,164600,1115360070,5050,5050,5050,5050,0
20250108,164500,1115360070,5050,5050,5050,5050,0
20250108,164400,1115360070,5050,5050,5050,5050,0
20250108,164300,1115360070,5050,5050,5050,5050,0
20250108,164200,1115360070,5050,5050,5050,5050,0
20250108,164100,1115360070,5050,5050,5050,5050,0
20250108,164000,1115360070,5050,5050,5050,5050,0
20250108,163900,1115360070,5050,5050,5050,5050,0
20250108,163800,1115360070,5050,5050,5050,5050,0
20250108,163700,1115360070,5050,5050,5050,5050,0
20250108,163600,1115360070,5050,5050,5050,5050,0
20250108,163500,1115360070,5050,5050,5050,5050,0
20250108,163400,1115360070,5050,5050,5050,5050,0
20250108,163300,1115360070,5050,5050,5050,5050,0
20250108,163200,1115360070,5050,5050,5050,5050,1507
20250108,163100,1115360070,5050,5050,5050,5050,0
20250108,163000,1115360070,5050,5050,5050,5050,0
20250108,162900,1115360070,5050,5050,5050,5050,0
20250108,162800,1115360070,5050,5050,5050,5050,0
20250108,162700,1115360070,5050,5050,5050,5050,0
20250108,162600,1115360070,5050,5050,5050,5050,0
20250108,162500,1115360070,5050,5050,5050,5050,0
20250108,162400,1115360070,5050,5050,5050,5050,0
20250108,162300,1115360070,5050,5050,5050,5050,0
20250108,162200,1115360070,5050,5050,5050,5050,0
20250108,162100,1115360070,5050,5050,5050,5050,0
20250108,162000,1115360070,5050,5050,5050,5050,0
20250108,161900,1115360070,5050,5050,5050,5050,0
20250108,161800,1115360070,5050,5050,5050,5050,0
20250108,161700,1115360070,5050,5050,5050,5050,0
20250108,161600,1115360070,5050,5050,5050,5050,0
20250108,161500,1115360070,5050,5050,5050,5050,0
20250108,161400,1115360070,5050,5050,5050,5050,0
20250108,161300,1115360070,5050,5050,5050,5050,0
20250108,161200,1115360070,5050,5050,5050,5050,0
20250108,161100,1115360070,5050,5050,5050,5050,0
20250108,161000,1115360070,5050,5050,5050,5050,0
20250108,160900,1115360070,5050,5050,5050,5050,0
20250108,160800,1115360070,5050,5050,5050,5050,0
20250108,160700,1115360070,5050,5050,5050,5050,0
20250108,160600,1115360070,5050,5050,5050,5050,0
20250108,160500,1115360070,5050,5050,5050,5050,0
20250108,160400,1115360070,5050,5050,5050,5050,0
20250108,160300,1115360070,5050,5050,5050,5050,0
20250108,160200,1115360070,5050,5050,5050,5050,1507
20250108,160100,1115360070,5050,5050,5050,5050,0
20250108,160000,1115360070,5050,5050,5050,5050,0
20250108,155900,1115360070,5050,5050,5050,5050,0
20250108,155800,1115360070,5050,5050,5050,5050,0
20250108,155700,1115360070,5050,5050,5050,5050,0
20250108,155600,1115360070,5050,5050,5050,5050,0
20250108,155500,1115360070,5050,5050,5050,5050,0
20250108,155400,1115360070,5050,5050,5050,5050,0
20250108,155300,1115360070,5050,5050,5050,5050,0
20250108,155200,1115360070,5050,5050,5050,5050,0
20250108,155100,1115360070,5050,5050,5050,5050,0
20250108,155000,1115360070,5050,5050,5050,5050,0
20250108,154900,1115360070,5050,5050,5050,5050,0
20250108,154800,1115360070,5050,5050,5050,5050,0
20250108,154700,1115360070,5050,5050,5050,5050,0
20250108,154600,1115360070,5050,5050,5050,5050,0
20250108,154500,1115360070,5050,5050,5050,5050,0
20250108,154400,1115360070,5050,5050,5050,5050,0
20250108,154300,1115360070,5050,5050,5050,5050,0
20250108,154200,1115360070,5050,5050,5050,5050,0
20250108,154100,1115360070,5050,5050,5050,5050,0
20250108,154000,1115360070,5050,5050,5050,5050,0
20250108,153900,1115360070,5050,5050,5050,5050,0
20250108,153800,1115360070,5050,5050,5050,5050,0
20250108,153700,1115360070,5050,5050,5050,5050,0
20250108,153600,1115360070,5050,5050,5050,5050,0
20250108,153500,1115360070,5050,5050,5050,5050,0
20250108,153400,1115360070,5050,5050,5050,5050,0
20250108,153300,1115360070,5050,5050,5050,5050,0
20250108,153200,1115360070,5050,5050,5050,5050,1507
20250108,153100,1115360070,5050,5050,5050,5050,0
20250108,153000,1115360070,5050,5050,5050,5050,1507
20250108,152900,1107749720,5090,5090,5090,5090,0
20250108,152800,1107749720,5090,5090,5090,5090,0
20250108,152700,1107749720,5090,5090,5090,5090,0
20250108,152600,1107749720,5090,5090,5090,5090,0
20250108,152500,1107749720,5090,5090,5090,5090,0
20250108,152400,1107749720,5090,5090,5090,5090,0
20250108,152300,1107749720,5090,5090,5090,5090,0
20250108,152200,1107749720,5090,5090,5090,5090,0
20250108,152100,1107749720,5090,5090,5090,5090,0
20250108,152000,1107749720,5090,5090,5090,5090,0
20250108,151900,1107749720,5090,5030,5090,5030,214
20250108,151800,1106670400,5030,5100,5100,5030,114
20250108,151700,1106092480,5100,5100,5100,5100,714
20250108,151600,1102451080,5100,5100,5100,5090,1298
20250108,151500,1095843870,5100,5110,5110,5100,21
20250108,151400,1095736570,5110,5110,5110,5110,1
20250108,151300,1095731460,5100,5100,5100,5100,140
20250108,151200,1095017460,5100,5100,5100,5100,153
20250108,151100,1094237160,5100,5100,5100,5090,248
20250108,151000,1092972380,5100,5100,5100,5090,586
20250108,150900,1089985280,5090,5070,5090,5070,725
20250108,150800,1086295080,5060,5050,5060,5050,660
20250108,150700,1082959080,5050,5050,5070,5050,750
20250108,150600,1079171560,5070,5070,5070,5070,65
20250108,150500,1078842010,5070,5060,5070,5060,20
20250108,150400,1078740800,5060,5060,5060,5060,0
20250108,150300,1078740800,5060,5060,5060,5060,2
20250108,150200,1078730680,5050,5060,5060,5050,529
20250108,150100,1076054940,5060,5060,5060,5060,20
20250108,150000,1075953740,5060,5080,5080,5060,152
20250108,145900,1075183600,5080,5060,5080,5060,2
20250108,145800,1075173460,5090,5080,5090,5080,51
20250108,145700,1074914370,5090,5090,5090,5090,0
20250108,145600,1074914370,5090,5090,5090,5090,0
20250108,145500,1074914370,5090,5080,5090,5080,26
20250108,145400,1074782280,5080,5080,5080,5080,1
20250108,145300,1074777200,5100,5090,5100,5090,142
20250108,145200,1074053010,5100,5090,5100,5090,988
20250108,145100,1069019090,5080,5090,5090,5080,71
20250108,145000,1068658300,5090,5060,5090,5050,23
20250108,144900,1068542080,5060,5060,5060,5060,34
20250108,144800,1068370040,5060,5060,5060,5060,113
20250108,144700,1067798260,5060,5060,5060,5060,0
20250108,144600,1067798260,5060,5020,5060,5010,297
20250108,144500,1066308180,5030,5030,5030,5030,30
20250108,144400,1066157280,5050,5050,5050,5050,139
20250108,144300,1065455330,5050,5060,5060,5030,28
20250108,144200,1065314200,5030,5060,5060,5030,21
20250108,144100,1065208540,5060,5050,5060,5020,7
20250108,144000,1065173190,5070,5090,5090,5000,4990
20250108,143900,1040091630,5050,5070,5090,5050,411
20250108,143800,1038012120,5090,5090,5090,5090,0
20250108,143700,1038012120,5090,5090,5090,5090,4
20250108,143600,1037991760,5100,5100,5100,5100,0
20250108,143500,1037991760,5100,5060,5100,5060,101
20250108,143400,1037480660,5100,5100,5100,5100,0
20250108,143300,1037480660,5100,5100,5100,5100,0
20250108,143200,1037480660,5100,5100,5100,5100,11
20250108,143100,1037424560,5100,5060,5100,5060,151
20250108,143000,1036660460,5100,5090,5100,5060,201
20250108,142900,1035638920,5090,5090,5090,5090,2
20250108,142800,1035628740,5080,5080,5080,5080,200
20250108,142700,1034612740,5120,5080,5120,5080,74
20250108,142600,1034236460,5120,5090,5120,5080,603
20250108,142500,1031170890,5130,5130,5130,5090,62
20250108,142400,1030855230,5090,5100,5100,5090,149
20250108,142300,1030095810,5130,5130,5130,5130,0
20250108,142200,1030095810,5130,5130,5130,5130,0
20250108,142100,1030095810,5130,5120,5130,5120,101
20250108,142000,1029578680,5130,5130,5130,5130,0
20250108,141900,1029578680,5130,5120,5130,5120,313
20250108,141800,1027974060,5120,5120,5120,5120,0
20250108,141700,1027974060,5120,5120,5120,5120,52
20250108,141600,1027707820,5130,5130,5130,5130,0
20250108,141500,1027707820,5130,5130,5130,5130,1
20250108,141400,1027702690,5090,5120,5140,5090,2095
20250108,141300,1016990690,5130,5140,5140,5130,83
20250108,141200,1016564890,5130,5140,5140,5130,45
20250108,141100,1016333740,5140,5140,5140,5140,0
20250108,141000,1016333740,5140,5130,5140,5130,10
20250108,140900,1016282430,5130,5130,5130,5130,1
20250108,140800,1016277300,5120,5120,5120,5120,570
20250108,140700,1013358900,5120,5120,5120,5120,2
20250108,140600,1013348660,5120,5120,5120,5120,0
20250108,140500,1013348660,5120,5120,5120,5060,1031
20250108,140400,1008116720,5110,5110,5110,5110,918
20250108,140300,1003425740,5110,5110,5110,5110,27
20250108,140200,1003287770,5080,5110,5110,5080,498
20250108,140100,1000746200,5110,5110,5110,5110,0
20250108,140000,1000746200,5110,5110,5110,5110,20
20250108,135900,1000644000,5110,5110,5110,5110,100
20250108,135800,1000133000,5110,5110,5110,5110,0
20250108,135700,1000133000,5110,5110,5110,5110,0
20250108,135600,1000133000,5110,5110,5110,5110,0
20250108,135500,1000133000,5110,5110,5110,5110,294
20250108,135400,998630660,5110,5110,5110,5110,0
20250108,135300,998630660,5110,5110,5110,5110,20
20250108,135200,998528460,5110,5080,5110,5080,101
20250108,135100,998015350,5110,5110,5110,5110,0
20250108,135000,998015350,5110,5110,5110,5110,1
20250108,134900,998010240,5080,5080,5080,5080,1
20250108,134800,998005160,5110,5110,5110,5110,0
20250108,134700,998005160,5110,5090,5110,5090,235
20250108,134600,996808990,5090,5090,5090,5090,20
20250108,134500,996707190,5110,5110,5110,5110,359
20250108,134400,994872700,5110,5110,5110,5110,0
20250108,134300,994872700,5110,5110,5110,5110,0
20250108,134200,994872700,5110,5110,5110,5110,0
20250108,134100,994872700,5110,5110,5110,5110,100
20250108,134000,994361700,5110,5110,5110,5110,0
20250108,133900,994361700,5110,5110,5110,5110,100
20250108,133800,993850700,5110,5110,5110,5110,1
20250108,133700,993845590,5090,5090,5090,5090,4
20250108,133600,993825230,5110,5090,5110,5090,25
20250108,133500,993697920,5110,5110,5110,5110,3
20250108,133400,993682590,5090,5090,5090,5090,128
20250108,133300,993031070,5110,5120,5120,5110,74
20250108,133200,992652440,5120,5120,5120,5120,21
20250108,133100,992544920,5120,5110,5120,5110,107
20250108,133000,991997870,5110,5110,5110,5110,9
20250108,132900,991951880,5120,5090,5120,5090,21
20250108,132800,991844960,5110,5100,5110,5100,19
20250108,132700,991748050,5120,5120,5120,5120,0
20250108,132600,991748050,5120,5120,5120,5120,0
20250108,132500,991748050,5120,5120,5120,5120,21
20250108,132400,991640530,5120,5110,5120,5110,63
20250108,132300,991318590,5110,5110,5110,5110,46
20250108,132200,991083530,5110,5110,5110,5110,0
20250108,132100,991083530,5110,5090,5110,5090,151
20250108,132000,990314920,5090,5100,5100,5090,195
20250108,131900,989320610,5110,5110,5110,5110,2
20250108,131800,989310390,5110,5110,5110,5110,0
20250108,131700,989310390,5110,5110,5110,5110,67
20250108,131600,988968020,5110,5110,5110,5110,0
20250108,131500,988968020,5110,5110,5110,5110,33
20250108,131400,988799390,5110,5110,5110,5110,5
20250108,131300,988773840,5120,5120,5120,5120,0
20250108,131200,988773840,5120,5120,5120,5120,0
20250108,131100,988773840,5120,5120,5120,5120,0
20250108,131000,988773840,5120,5120,5120,5090,42
20250108,130900,988558890,5120,5120,5120,5090,4
20250108,130800,988538450,5120,5120,5120,5120,0
20250108,130700,988538450,5120,5120,5120,5120,0
20250108,130600,988538450,5120,5120,5120,5120,0
20250108,130500,988538450,5120,5120,5120,5120,1
20250108,130400,988533330,5100,5100,5100,5100,101
20250108,130300,988018230,5100,5090,5100,5090,144
20250108,130200,987284220,5100,5100,5100,5100,0
20250108,130100,987284220,5100,5100,5100,5100,0
20250108,130000,987284220,5100,5100,5100,5100,1
20250108,125900,987279120,5120,5120,5120,5120,0
20250108,125800,987279120,5120,5120,5120,5120,0
20250108,125700,987279120,5120,5120,5120,5120,1
20250108,125600,987274000,5120,5120,5120,5120,0
20250108,125500,987274000,5120,5100,5120,5100,26
20250108,125400,987141380,5120,5120,5120,5120,0
20250108,125300,987141380,5120,5120,5120,5120,0
20250108,125200,987141380,5120,5120,5120,5120,1
20250108,125100,987136260,5100,5100,5100,5100,500
20250108,125000,984586260,5120,5120,5120,5120,0
20250108,124900,984586260,5120,5120,5120,5120,0
20250108,124800,984586260,5120,5120,5120,5120,10
20250108,124700,984535060,5140,5140,5140,5140,0
20250108,124600,984535060,5140,5140,5140,5140,0
20250108,124500,984535060,5140,5140,5140,5140,0
20250108,124400,984535060,5140,5140,5140,5140,2
20250108,124300,984524780,5140,5130,5140,5130,130
20250108,124200,983856880,5140,5140,5140,5140,30
20250108,124100,983702680,5140,5140,5140,5140,1
20250108,124000,983697540,5110,5110,5110,5110,2
20250108,123900,983687320,5160,5160,5160,5160,0
20250108,123800,983687320,5160,5160,5160,5160,1
20250108,123700,983682160,5100,5150,5170,5100,4211
20250108,123600,962191160,5170,5170,5170,5170,1
20250108,123500,962185990,5170,5170,5170,5170,0
20250108,123400,962185990,5170,5170,5170,5170,0
20250108,123300,962185990,5170,5170,5170,5170,0
20250108,123200,962185990,5170,5170,5170,5170,0
20250108,123100,962185990,5170,5170,5170,5170,2
20250108,123000,962175650,5170,5170,5170,5170,3
20250108,122900,962160140,5130,5140,5140,5130,18
20250108,122800,962067750,5140,5140,5140,5140,296
20250108,122700,960546310,5170,5170,5170,5170,2
20250108,122600,960535970,5140,5140,5140,5140,0
20250108,122500,960535970,5140,5140,5140,5140,2
20250108,122400,960525690,5150,5160,5180,5150,105
20250108,122300,959983880,5160,5160,5160,5160,566
20250108,122200,957063320,5160,5170,5170,5160,18
20250108,122100,956970280,5190,5170,5190,5170,20
20250108,122000,956866800,5190,5170,5190,5170,31
20250108,121900,956706510,5190,5180,5190,5160,30
20250108,121800,956551470,5160,5160,5180,5160,5
20250108,121700,956525630,5190,5190,5190,5190,0
20250108,121600,956525630,5190,5190,5190,5190,0
20250108,121500,956525630,5190,5190,5190,5160,13
20250108,121400,956458370,5160,5190,5190,5160,96
20250108,121300,955961920,5190,5170,5190,5170,14
20250108,121200,955889400,5190,5190,5190,5190,21
20250108,121100,955780410,5160,5160,5190,5160,161
20250108,121000,954944970,5190,5190,5190,5180,3
20250108,120900,954929410,5190,5180,5190,5150,17
20250108,120800,954841400,5150,5180,5180,5150,4
20250108,120700,954820740,5150,5170,5180,5150,2674
20250108,120600,941043010,5190,5170,5190,5170,103
20250108,120500,940510480,5170,5170,5170,5170,0
20250108,120400,940510480,5170,5170,5190,5170,7
20250108,120300,940474240,5180,5190,5190,5180,3
20250108,120200,940458690,5160,5160,5190,5160,7
20250108,120100,940422480,5190,5170,5190,5160,54
20250108,120000,940143280,5190,5190,5190,5190,0
20250108,115900,940143280,5190,5160,5190,5160,12
20250108,115800,940081180,5190,5190,5190,5150,15
20250108,115700,940003560,5180,5170,5180,5150,1502
20250108,115600,932223840,5150,5170,5170,5150,5
20250108,115500,932198010,5160,5160,5160,5160,1
20250108,115400,932192850,5170,5150,5170,5150,135
20250108,115300,931495160,5160,5150,5160,5150,143
20250108,115200,930758700,5170,5170,5170,5170,0
20250108,115100,930758700,5170,5170,5170,5170,0
20250108,115000,930758700,5170,5150,5170,5150,153
20250108,114900,929970690,5150,5180,5180,5150,12
20250108,114800,929908680,5160,5160,5180,5160,30
20250108,114700,929753790,5180,5180,5180,5180,0
20250108,114600,929753790,5180,5180,5180,5180,0
20250108,114500,929753790,5180,5180,5180,5180,0
20250108,114400,929753790,5180,5180,5180,5180,0
20250108,114300,929753790,5180,5170,5180,5170,3
20250108,114200,929738270,5180,5180,5180,5180,21
20250108,114100,929629490,5150,5180,5180,5150,5
20250108,114000,929603710,5180,5180,5180,5180,70
20250108,113900,929241110,5180,5180,5180,5170,23
20250108,113800,929121980,5150,5180,5180,5150,2871
20250108,113700,914332440,5160,5180,5180,5160,111
20250108,113600,913759660,5160,5170,5170,5160,109
20250108,113500,913196310,5200,5200,5200,5200,0
20250108,113400,913196310,5200,5200,5200,5200,0
20250108,113300,913196310,5200,5200,5200,5200,0
20250108,113200,913196310,5200,5200,5200,5200,0
20250108,113100,913196310,5200,5200,5200,5200,0
20250108,113000,913196310,5200,5200,5200,5200,0
20250108,112900,913196310,5200,5200,5200,5200,0
20250108,112800,913196310,5200,5200,5200,5200,2
20250108,112700,913185910,5200,5200,5200,5200,0
20250108,112600,913185910,5200,5210,5210,5200,9
20250108,112500,913139050,5210,5200,5210,5200,3
20250108,112400,913123440,5210,5210,5210,5210,303
20250108,112300,911544810,5210,5210,5210,5210,50
20250108,112200,911284310,5210,5210,5210,5210,89
20250108,112100,910820620,5210,5200,5210,5200,101
20250108,112000,910295410,5210,5200,5210,5200,52
20250108,111900,910025000,5210,5200,5210,5200,120
20250108,111800,909400890,5210,5200,5210,5200,744
20250108,111700,905528090,5200,5200,5200,5200,20
20250108,111600,905424090,5200,5190,5200,5190,100
20250108,111500,904904110,5200,5200,5200,5160,1486
20250108,111400,897183310,5200,5180,5200,5180,774
20250108,111300,893165430,5180,5150,5190,5140,1702
20250108,111200,884369670,5160,5160,5160,5160,19
20250108,111100,884271630,5160,5130,5160,5130,276
20250108,111000,882852920,5130,5130,5130,5130,1
20250108,110900,882847790,5130,5130,5130,5130,300
20250108,110800,881308790,5130,5120,5130,5120,122
20250108,110700,880683710,5130,5120,5130,5110,755
20250108,110600,876818110,5120,5120,5120,5120,74
20250108,110500,876439230,5100,5080,5100,5080,1177
20250108,110400,870440170,5090,5080,5090,5060,456
20250108,110300,868127650,5080,5080,5080,5080,10
20250108,110200,868076850,5080,5080,5080,5070,457
20250108,110100,865757450,5080,5080,5080,5080,130
20250108,110000,865097050,5090,5080,5090,5080,172
20250108,105900,864222960,5090,5090,5090,5090,0
20250108,105800,864222960,5090,5090,5090,5090,498
20250108,105700,861688140,5090,5090,5090,5090,100
20250108,105600,861179140,5090,5090,5090,5090,0
20250108,105500,861179140,5090,5080,5090,5080,60
20250108,105400,860874330,5090,5090,5090,5090,0
20250108,105300,860874330,5090,5090,5090,5070,4
20250108,105200,860854000,5060,5070,5070,5060,34
20250108,105100,860681930,5090,5090,5090,5090,27
20250108,105000,860544500,5100,5100,5100,5100,0
20250108,104900,860544500,5100,5100,5100,5100,0
20250108,104800,860544500,5100,5100,5100,5100,0
20250108,104700,860544500,5100,5100,5100,5100,0
20250108,104600,860544500,5100,5100,5100,5100,1
20250108,104500,860539400,5110,5110,5110,5110,1
20250108,104400,860534290,5110,5070,5110,5060,423
20250108,104300,858391880,5120,5120,5120,5120,1
20250108,104200,858386760,5110,5080,5110,5070,101
20250108,104100,857874640,5110,5100,5110,5100,2
20250108,104000,857864430,5110,5110,5110,5080,36
20250108,103900,857681490,5080,5090,5120,5080,60
20250108,103800,857376400,5140,5130,5140,5130,42
20250108,103700,857160530,5150,5110,5150,5110,71
20250108,103600,856797680,5150,5110,5150,5110,69
20250108,103500,856445050,5110,5110,5110,5110,0
20250108,103400,856445050,5110,5090,5110,5070,833
20250108,103300,852214900,5110,5110,5110,5110,1
20250108,103200,852209790,5110,5100,5110,5090,50
20250108,103100,851954950,5110,5110,5110,5110,0
20250108,103000,851954950,5110,5110,5110,5100,8
20250108,102900,851914120,5120,5120,5120,5120,0
20250108,102800,851914120,5120,5110,5120,5100,137
20250108,102700,851214090,5130,5130,5130,5130,0
20250108,102600,851214090,5130,5130,5140,5120,534
20250108,102500,848479220,5140,5140,5140,5140,0
20250108,102400,848479220,5140,5140,5150,5140,57
20250108,102300,848186230,5160,5130,5160,5130,121
20250108,102200,847565470,5160,5170,5170,5160,15
20250108,102100,847487930,5170,5160,5170,5160,354
20250108,102000,845657830,5170,5170,5170,5170,123
20250108,101900,845021920,5170,5170,5170,5170,0
20250108,101800,845021920,5170,5170,5170,5170,1
20250108,101700,845016750,5120,5160,5160,5120,561
20250108,101600,842126990,5150,5160,5170,5150,645
20250108,101500,838805080,5190,5190,5190,5190,0
20250108,101400,838805080,5190,5180,5190,5180,28
20250108,101300,838659770,5190,5160,5190,5150,557
20250108,101200,835770740,5190,5190,5190,5190,51
20250108,101100,835506050,5190,5190,5190,5150,737
20250108,101000,831693570,5190,5190,5190,5190,34
20250108,100900,831517110,5190,5190,5190,5190,0
20250108,100800,831517110,5190,5160,5190,5160,140
20250108,100700,830794650,5190,5190,5190,5180,22
20250108,100600,830680490,5190,5150,5190,5150,2146
20250108,100500,819628330,5150,5120,5150,5120,7885
20250108,100400,779255460,5130,5120,5130,5120,269
20250108,100300,777877440,5130,5130,5130,5130,1
20250108,100200,777872310,5120,5130,5130,5090,73
20250108,100100,777499610,5130,5110,5130,5050,4379
20250108,100000,755235030,5100,5140,5150,5100,538
20250108,095900,752483120,5140,5170,5170,5130,610
20250108,095800,749345790,5170,5170,5170,5150,17
20250108,095700,749258180,5180,5180,5180,5150,39
20250108,095600,749057270,5150,5160,5180,5150,55
20250108,095500,748773830,5160,5180,5180,5160,125
20250108,095400,748128810,5190,5190,5190,5190,0
20250108,095300,748128810,5190,5180,5190,5170,97
20250108,095200,747627050,5190,5180,5190,5180,11
20250108,095100,747569970,5190,5180,5190,5180,333
20250108,095000,745842020,5190,5160,5190,5160,33
20250108,094900,745671650,5190,5150,5190,5140,330
20250108,094800,743968430,5170,5190,5190,5160,119
20250108,094700,743353520,5180,5180,5190,5160,326
20250108,094600,741665880,5200,5170,5200,5170,94
20250108,094500,741179780,5200,5190,5200,5190,325
20250108,094400,739490340,5190,5160,5200,5160,214
20250108,094300,738385650,5160,5190,5200,5160,431
20250108,094200,736155620,5200,5200,5210,5190,204
20250108,094100,735095160,5210,5190,5210,5160,524
20250108,094000,732380990,5210,5220,5240,5100,6989
20250108,093900,696215500,5220,5250,5250,5220,1494
20250108,093800,688398960,5260,5270,5300,5260,2029
20250108,093700,677706600,5300,5280,5310,5250,1461
20250108,093600,669980150,5320,5330,5330,5290,1663
20250108,093500,661147520,5330,5330,5340,5320,435
20250108,093400,658830950,5340,5340,5350,5300,2390
20250108,093300,646096400,5340,5320,5340,5300,766
20250108,093200,642030050,5320,5320,5330,5270,1782
20250108,093100,632593390,5300,5320,5350,5290,9137
20250108,093000,584043920,5310,5290,5310,5290,14799
20250108,092900,505555850,5290,5280,5290,5260,7808
20250108,092800,464312230,5260,5290,5300,5260,1304
20250108,092700,457416100,5290,5250,5290,5240,4920
20250108,092600,431496850,5220,5250,5260,5220,1077
20250108,092500,425852410,5250,5250,5250,5230,2998
20250108,092400,410130030,5260,5230,5260,5190,5097
20250108,092300,383389850,5190,5140,5250,5140,4607
20250108,092200,359435420,5140,5170,5190,5140,3390
20250108,092100,341915090,5200,5180,5200,5180,1442
20250108,092000,334437700,5190,5260,5260,5190,3328
20250108,091900,317096260,5260,5220,5270,5190,5413
20250108,091800,288822760,5310,5310,5310,5310,0
20250108,091700,288822760,5310,5310,5310,5310,0
20250108,091600,288822760,5310,5200,5310,5170,8022
20250108,091500,246832060,5200,5050,5200,5050,18447
20250108,091400,152069830,5040,5050,5060,5040,2193
20250108,091300,140988370,5050,5020,5060,5020,2455
20250108,091200,128624500,5020,4985,5020,4970,5703
20250108,091100,100080580,4985,4960,4985,4960,271
20250108,091000,98730670,4965,4965,4965,4965,3
20250108,090900,98715775,4960,4970,5000,4950,2235
20250108,090800,87623255,4995,4990,5000,4985,1808
20250108,090700,78595585,5010,5010,5020,5010,1023
20250108,090600,73465525,5010,5030,5040,5010,1132
20250108,090500,67776215,5000,4950,5040,4950,7292
20250108,090400,31362835,4955,4960,4960,4955,1004
20250108,090300,26386300,5000,5010,5010,4960,1219
20250108,090200,20291520,5010,4925,5030,4925,2221
20250108,090100,9280275,4920,4920,4920,4920,141
20250108,090000,8586555,4890,4835,4930,4835,1757
Reference in New Issue Copy Permalink