ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/079160/min/candle-20250102.csv

593 lines
29 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
20250102,195000,1162640960,5290,5290,5290,5290,5521
20250102,194900,1162640960,5290,5290,5290,5290,0
20250102,194800,1162640960,5290,5290,5290,5290,0
20250102,194700,1162640960,5290,5290,5290,5290,0
20250102,194600,1162640960,5290,5290,5290,5290,0
20250102,194500,1162640960,5290,5290,5290,5290,0
20250102,194400,1162640960,5290,5290,5290,5290,0
20250102,194300,1162640960,5290,5290,5290,5290,0
20250102,194200,1162640960,5290,5290,5290,5290,0
20250102,194100,1162640960,5290,5290,5290,5290,0
20250102,194000,1162640960,5290,5290,5290,5290,0
20250102,193900,1162640960,5290,5290,5290,5290,0
20250102,193800,1162640960,5290,5290,5290,5290,0
20250102,193700,1162640960,5290,5290,5290,5290,0
20250102,193600,1162640960,5290,5290,5290,5290,0
20250102,193500,1162640960,5290,5290,5290,5290,0
20250102,193400,1162640960,5290,5290,5290,5290,0
20250102,193300,1162640960,5290,5290,5290,5290,0
20250102,193200,1162640960,5290,5290,5290,5290,0
20250102,193100,1162640960,5290,5290,5290,5290,0
20250102,193000,1162640960,5290,5290,5290,5290,0
20250102,192900,1162640960,5290,5290,5290,5290,0
20250102,192800,1162640960,5290,5290,5290,5290,0
20250102,192700,1162640960,5290,5290,5290,5290,0
20250102,192600,1162640960,5290,5290,5290,5290,0
20250102,192500,1162640960,5290,5290,5290,5290,0
20250102,192400,1162640960,5290,5290,5290,5290,0
20250102,192300,1162640960,5290,5290,5290,5290,0
20250102,192200,1162640960,5290,5290,5290,5290,0
20250102,192100,1162640960,5290,5290,5290,5290,0
20250102,192000,1162640960,5290,5290,5290,5290,5521
20250102,191900,1162640960,5290,5290,5290,5290,0
20250102,191800,1162640960,5290,5290,5290,5290,0
20250102,191700,1162640960,5290,5290,5290,5290,0
20250102,191600,1162640960,5290,5290,5290,5290,0
20250102,191500,1162640960,5290,5290,5290,5290,0
20250102,191400,1162640960,5290,5290,5290,5290,0
20250102,191300,1162640960,5290,5290,5290,5290,0
20250102,191200,1162640960,5290,5290,5290,5290,0
20250102,191100,1162640960,5290,5290,5290,5290,0
20250102,191000,1162640960,5290,5290,5290,5290,0
20250102,190900,1162640960,5290,5290,5290,5290,0
20250102,190800,1162640960,5290,5290,5290,5290,0
20250102,190700,1162640960,5290,5290,5290,5290,0
20250102,190600,1162640960,5290,5290,5290,5290,0
20250102,190500,1162640960,5290,5290,5290,5290,0
20250102,190400,1162640960,5290,5290,5290,5290,0
20250102,190300,1162640960,5290,5290,5290,5290,0
20250102,190200,1162640960,5290,5290,5290,5290,0
20250102,190100,1162640960,5290,5290,5290,5290,0
20250102,190000,1162640960,5290,5290,5290,5290,0
20250102,185900,1162640960,5290,5290,5290,5290,0
20250102,185800,1162640960,5290,5290,5290,5290,0
20250102,185700,1162640960,5290,5290,5290,5290,0
20250102,185600,1162640960,5290,5290,5290,5290,0
20250102,185500,1162640960,5290,5290,5290,5290,0
20250102,185400,1162640960,5290,5290,5290,5290,0
20250102,185300,1162640960,5290,5290,5290,5290,0
20250102,185200,1162640960,5290,5290,5290,5290,0
20250102,185100,1162640960,5290,5290,5290,5290,0
20250102,185000,1162640960,5290,5290,5290,5290,5521
20250102,184900,1162640960,5290,5290,5290,5290,0
20250102,184800,1162640960,5290,5290,5290,5290,0
20250102,184700,1162640960,5290,5290,5290,5290,0
20250102,184600,1162640960,5290,5290,5290,5290,0
20250102,184500,1162640960,5290,5290,5290,5290,0
20250102,184400,1162640960,5290,5290,5290,5290,0
20250102,184300,1162640960,5290,5290,5290,5290,0
20250102,184200,1162640960,5290,5290,5290,5290,0
20250102,184100,1162640960,5290,5290,5290,5290,0
20250102,184000,1162640960,5290,5290,5290,5290,0
20250102,183900,1162640960,5290,5290,5290,5290,0
20250102,183800,1162640960,5290,5290,5290,5290,0
20250102,183700,1162640960,5290,5290,5290,5290,0
20250102,183600,1162640960,5290,5290,5290,5290,0
20250102,183500,1162640960,5290,5290,5290,5290,0
20250102,183400,1162640960,5290,5290,5290,5290,0
20250102,183300,1162640960,5290,5290,5290,5290,0
20250102,183200,1162640960,5290,5290,5290,5290,0
20250102,183100,1162640960,5290,5290,5290,5290,0
20250102,183000,1162640960,5290,5290,5290,5290,0
20250102,182900,1162640960,5290,5290,5290,5290,0
20250102,182800,1162640960,5290,5290,5290,5290,0
20250102,182700,1162640960,5290,5290,5290,5290,0
20250102,182600,1162640960,5290,5290,5290,5290,0
20250102,182500,1162640960,5290,5290,5290,5290,0
20250102,182400,1162640960,5290,5290,5290,5290,0
20250102,182300,1162640960,5290,5290,5290,5290,0
20250102,182200,1162640960,5290,5290,5290,5290,0
20250102,182100,1162640960,5290,5290,5290,5290,0
20250102,182000,1162640960,5290,5290,5290,5290,5521
20250102,181900,1162640960,5290,5290,5290,5290,0
20250102,181800,1162640960,5290,5290,5290,5290,0
20250102,181700,1162640960,5290,5290,5290,5290,0
20250102,181600,1162640960,5290,5290,5290,5290,0
20250102,181500,1162640960,5290,5290,5290,5290,0
20250102,181400,1162640960,5290,5290,5290,5290,0
20250102,181300,1162640960,5290,5290,5290,5290,0
20250102,181200,1162640960,5290,5290,5290,5290,0
20250102,181100,1162640960,5290,5290,5290,5290,0
20250102,181000,1162640960,5290,5290,5290,5290,0
20250102,180900,1162640960,5290,5290,5290,5290,0
20250102,180800,1162640960,5290,5290,5290,5290,0
20250102,180700,1162640960,5290,5290,5290,5290,0
20250102,180600,1162640960,5290,5290,5290,5290,0
20250102,180500,1162640960,5290,5290,5290,5290,0
20250102,180400,1162640960,5290,5290,5290,5290,0
20250102,180300,1162640960,5290,5290,5290,5290,0
20250102,180200,1162640960,5290,5290,5290,5290,0
20250102,180100,1162640960,5290,5290,5290,5290,0
20250102,180000,1162640960,5290,5290,5290,5290,0
20250102,175900,1162640960,5290,5290,5290,5290,0
20250102,175800,1162640960,5290,5290,5290,5290,0
20250102,175700,1162640960,5290,5290,5290,5290,0
20250102,175600,1162640960,5290,5290,5290,5290,0
20250102,175500,1162640960,5290,5290,5290,5290,0
20250102,175400,1162640960,5290,5290,5290,5290,0
20250102,175300,1162640960,5290,5290,5290,5290,0
20250102,175200,1162640960,5290,5290,5290,5290,0
20250102,175100,1162640960,5290,5290,5290,5290,0
20250102,175000,1162640960,5290,5290,5290,5290,5521
20250102,174900,1162640960,5290,5290,5290,5290,0
20250102,174800,1162640960,5290,5290,5290,5290,0
20250102,174700,1162640960,5290,5290,5290,5290,0
20250102,174600,1162640960,5290,5290,5290,5290,0
20250102,174500,1162640960,5290,5290,5290,5290,0
20250102,174400,1162640960,5290,5290,5290,5290,0
20250102,174300,1162640960,5290,5290,5290,5290,0
20250102,174200,1162640960,5290,5290,5290,5290,0
20250102,174100,1162640960,5290,5290,5290,5290,0
20250102,174000,1162640960,5290,5290,5290,5290,0
20250102,173900,1162640960,5290,5290,5290,5290,0
20250102,173800,1162640960,5290,5290,5290,5290,0
20250102,173700,1162640960,5290,5290,5290,5290,0
20250102,173600,1162640960,5290,5290,5290,5290,0
20250102,173500,1162640960,5290,5290,5290,5290,0
20250102,173400,1162640960,5290,5290,5290,5290,0
20250102,173300,1162640960,5290,5290,5290,5290,0
20250102,173200,1162640960,5290,5290,5290,5290,0
20250102,173100,1162640960,5290,5290,5290,5290,0
20250102,173000,1162640960,5290,5290,5290,5290,0
20250102,172900,1162640960,5290,5290,5290,5290,0
20250102,172800,1162640960,5290,5290,5290,5290,0
20250102,172700,1162640960,5290,5290,5290,5290,0
20250102,172600,1162640960,5290,5290,5290,5290,0
20250102,172500,1162640960,5290,5290,5290,5290,0
20250102,172400,1162640960,5290,5290,5290,5290,0
20250102,172300,1162640960,5290,5290,5290,5290,0
20250102,172200,1162640960,5290,5290,5290,5290,0
20250102,172100,1162640960,5290,5290,5290,5290,0
20250102,172000,1162640960,5290,5290,5290,5290,5521
20250102,171900,1162640960,5290,5290,5290,5290,0
20250102,171800,1162640960,5290,5290,5290,5290,0
20250102,171700,1162640960,5290,5290,5290,5290,0
20250102,171600,1162640960,5290,5290,5290,5290,0
20250102,171500,1162640960,5290,5290,5290,5290,0
20250102,171400,1162640960,5290,5290,5290,5290,0
20250102,171300,1162640960,5290,5290,5290,5290,0
20250102,171200,1162640960,5290,5290,5290,5290,0
20250102,171100,1162640960,5290,5290,5290,5290,0
20250102,171000,1162640960,5290,5290,5290,5290,0
20250102,170900,1162640960,5290,5290,5290,5290,0
20250102,170800,1162640960,5290,5290,5290,5290,0
20250102,170700,1162640960,5290,5290,5290,5290,0
20250102,170600,1162640960,5290,5290,5290,5290,0
20250102,170500,1162640960,5290,5290,5290,5290,0
20250102,170400,1162640960,5290,5290,5290,5290,0
20250102,170300,1162640960,5290,5290,5290,5290,0
20250102,170200,1162640960,5290,5290,5290,5290,0
20250102,170100,1162640960,5290,5290,5290,5290,0
20250102,170000,1162640960,5290,5290,5290,5290,0
20250102,165900,1162640960,5290,5290,5290,5290,0
20250102,165800,1162640960,5290,5290,5290,5290,0
20250102,165700,1162640960,5290,5290,5290,5290,0
20250102,165600,1162640960,5290,5290,5290,5290,0
20250102,165500,1162640960,5290,5290,5290,5290,0
20250102,165400,1162640960,5290,5290,5290,5290,0
20250102,165300,1162640960,5290,5290,5290,5290,0
20250102,165200,1162640960,5290,5290,5290,5290,0
20250102,165100,1162640960,5290,5290,5290,5290,0
20250102,165000,1162640960,5290,5290,5290,5290,5521
20250102,164900,1162640960,5290,5290,5290,5290,0
20250102,164800,1162640960,5290,5290,5290,5290,0
20250102,164700,1162640960,5290,5290,5290,5290,0
20250102,164600,1162640960,5290,5290,5290,5290,0
20250102,164500,1162640960,5290,5290,5290,5290,0
20250102,164400,1162640960,5290,5290,5290,5290,0
20250102,164300,1162640960,5290,5290,5290,5290,0
20250102,164200,1162640960,5290,5290,5290,5290,0
20250102,164100,1162640960,5290,5290,5290,5290,0
20250102,164000,1162640960,5290,5290,5290,5290,0
20250102,163900,1162640960,5290,5290,5290,5290,0
20250102,163800,1162640960,5290,5290,5290,5290,0
20250102,163700,1162640960,5290,5290,5290,5290,0
20250102,163600,1162640960,5290,5290,5290,5290,0
20250102,163500,1162640960,5290,5290,5290,5290,0
20250102,163400,1162640960,5290,5290,5290,5290,0
20250102,163300,1162640960,5290,5290,5290,5290,0
20250102,163200,1162640960,5290,5290,5290,5290,0
20250102,163100,1162640960,5290,5290,5290,5290,0
20250102,163000,1162640960,5290,5290,5290,5290,0
20250102,162900,1162640960,5290,5290,5290,5290,0
20250102,162800,1162640960,5290,5290,5290,5290,0
20250102,162700,1162640960,5290,5290,5290,5290,0
20250102,162600,1162640960,5290,5290,5290,5290,0
20250102,162500,1162640960,5290,5290,5290,5290,0
20250102,162400,1162640960,5290,5290,5290,5290,0
20250102,162300,1162640960,5290,5290,5290,5290,0
20250102,162200,1162640960,5290,5290,5290,5290,0
20250102,162100,1162640960,5290,5290,5290,5290,0
20250102,162000,1162640960,5290,5290,5290,5290,5521
20250102,161900,1162640960,5290,5290,5290,5290,0
20250102,161800,1162640960,5290,5290,5290,5290,0
20250102,161700,1162640960,5290,5290,5290,5290,0
20250102,161600,1162640960,5290,5290,5290,5290,0
20250102,161500,1162640960,5290,5290,5290,5290,0
20250102,161400,1162640960,5290,5290,5290,5290,0
20250102,161300,1162640960,5290,5290,5290,5290,0
20250102,161200,1162640960,5290,5290,5290,5290,0
20250102,161100,1162640960,5290,5290,5290,5290,0
20250102,161000,1162640960,5290,5290,5290,5290,0
20250102,160900,1162640960,5290,5290,5290,5290,0
20250102,160800,1162640960,5290,5290,5290,5290,0
20250102,160700,1162640960,5290,5290,5290,5290,0
20250102,160600,1162640960,5290,5290,5290,5290,0
20250102,160500,1162640960,5290,5290,5290,5290,0
20250102,160400,1162640960,5290,5290,5290,5290,0
20250102,160300,1162640960,5290,5290,5290,5290,0
20250102,160200,1162640960,5290,5290,5290,5290,0
20250102,160100,1162640960,5290,5290,5290,5290,0
20250102,160000,1162640960,5290,5290,5290,5290,0
20250102,155900,1162640960,5290,5290,5290,5290,0
20250102,155800,1162640960,5290,5290,5290,5290,0
20250102,155700,1162640960,5290,5290,5290,5290,0
20250102,155600,1162640960,5290,5290,5290,5290,0
20250102,155500,1162640960,5290,5290,5290,5290,0
20250102,155400,1162640960,5290,5290,5290,5290,0
20250102,155300,1162640960,5290,5290,5290,5290,0
20250102,155200,1162640960,5290,5290,5290,5290,0
20250102,155100,1162640960,5290,5290,5290,5290,0
20250102,155000,1162640960,5290,5290,5290,5290,5521
20250102,154900,1162640960,5290,5290,5290,5290,0
20250102,154800,1162640960,5290,5290,5290,5290,0
20250102,154700,1162640960,5290,5290,5290,5290,0
20250102,154600,1162640960,5290,5290,5290,5290,0
20250102,154500,1162640960,5290,5290,5290,5290,0
20250102,154400,1162640960,5290,5290,5290,5290,0
20250102,154300,1162640960,5290,5290,5290,5290,0
20250102,154200,1162640960,5290,5290,5290,5290,0
20250102,154100,1162640960,5290,5290,5290,5290,0
20250102,154000,1162640960,5290,5290,5290,5290,0
20250102,153900,1162640960,5290,5290,5290,5290,0
20250102,153800,1162640960,5290,5290,5290,5290,0
20250102,153700,1162640960,5290,5290,5290,5290,0
20250102,153600,1162640960,5290,5290,5290,5290,0
20250102,153500,1162640960,5290,5290,5290,5290,0
20250102,153400,1162640960,5290,5290,5290,5290,0
20250102,153300,1162640960,5290,5290,5290,5290,0
20250102,153200,1162640960,5290,5290,5290,5290,0
20250102,153100,1162640960,5290,5290,5290,5290,0
20250102,153000,1162640960,5290,5290,5290,5290,5521
20250102,152900,1133434870,5300,5300,5300,5300,0
20250102,152800,1133434870,5300,5300,5300,5300,0
20250102,152700,1133434870,5300,5300,5300,5300,0
20250102,152600,1133434870,5300,5300,5300,5300,0
20250102,152500,1133434870,5300,5300,5300,5300,0
20250102,152400,1133434870,5300,5300,5300,5300,0
20250102,152300,1133434870,5300,5300,5300,5300,0
20250102,152200,1133434870,5300,5300,5300,5300,0
20250102,152100,1133434870,5300,5300,5300,5300,0
20250102,152000,1133434870,5300,5300,5300,5300,0
20250102,151900,1133434870,5300,5290,5300,5280,1078
20250102,151800,1127741260,5290,5300,5310,5290,584
20250102,151700,1124646520,5300,5290,5300,5290,165
20250102,151600,1123772030,5290,5300,5300,5290,1298
20250102,151500,1116904500,5300,5300,5300,5290,406
20250102,151400,1114752820,5300,5310,5310,5290,324
20250102,151300,1113035350,5310,5310,5310,5310,10
20250102,151200,1112982250,5300,5300,5310,5290,256
20250102,151100,1111625080,5300,5300,5300,5300,635
20250102,151000,1108259580,5290,5310,5310,5290,2417
20250102,150900,1095450210,5300,5300,5300,5300,64
20250102,150800,1095111010,5300,5300,5300,5300,0
20250102,150700,1095111010,5300,5300,5300,5300,0
20250102,150600,1095111010,5300,5300,5300,5300,0
20250102,150500,1095111010,5300,5300,5300,5300,4
20250102,150400,1095089810,5300,5300,5300,5300,114
20250102,150300,1094485610,5300,5300,5300,5290,298
20250102,150200,1092906340,5300,5300,5300,5300,0
20250102,150100,1092906340,5300,5300,5300,5300,14
20250102,150000,1092832140,5300,5300,5300,5290,668
20250102,145900,1089291840,5300,5300,5300,5300,1
20250102,145800,1089286540,5290,5300,5300,5290,169
20250102,145700,1088390870,5300,5300,5300,5300,14
20250102,145600,1088316670,5300,5300,5300,5300,13
20250102,145500,1088247770,5290,5310,5310,5290,688
20250102,145400,1084599720,5300,5300,5310,5300,61
20250102,145300,1084276400,5310,5300,5310,5300,829
20250102,145200,1079882680,5310,5300,5310,5300,16
20250102,145100,1079797790,5310,5310,5310,5310,37
20250102,145000,1079601320,5310,5300,5310,5300,1154
20250102,144900,1073474960,5300,5300,5300,5300,265
20250102,144800,1072070460,5310,5310,5310,5310,10
20250102,144700,1072017360,5310,5310,5310,5310,27
20250102,144600,1071873990,5310,5310,5310,5290,420
20250102,144500,1069647970,5310,5310,5310,5300,440
20250102,144400,1067311820,5310,5290,5310,5290,117
20250102,144300,1066692570,5310,5310,5310,5280,11312
20250102,144200,1006928950,5310,5310,5310,5310,979
20250102,144100,1001730460,5300,5300,5300,5300,7
20250102,144000,1001693360,5300,5300,5300,5300,13
20250102,143900,1001624460,5300,5300,5300,5300,1325
20250102,143800,994601960,5300,5300,5300,5300,181
20250102,143700,993642660,5300,5300,5300,5300,22
20250102,143600,993526060,5290,5290,5290,5290,9
20250102,143500,993478450,5310,5310,5310,5310,50
20250102,143400,993212950,5290,5290,5290,5290,0
20250102,143300,993212950,5290,5300,5300,5290,1033
20250102,143200,987738120,5300,5300,5300,5300,500
20250102,143100,985088120,5300,5300,5300,5300,1020
20250102,143000,979682120,5310,5300,5310,5300,9
20250102,142900,979634400,5300,5300,5300,5300,35
20250102,142800,979448900,5300,5300,5300,5300,507
20250102,142700,976761800,5300,5300,5300,5300,0
20250102,142600,976761800,5300,5310,5310,5300,535
20250102,142500,973926140,5300,5300,5310,5300,1564
20250102,142400,965636760,5310,5310,5310,5310,202
20250102,142300,964564140,5290,5290,5290,5290,0
20250102,142200,964564140,5290,5320,5320,5290,176
20250102,142100,963629720,5310,5300,5320,5290,2381
20250102,142000,950995170,5290,5290,5300,5290,38
20250102,141900,950794050,5300,5300,5300,5300,12
20250102,141800,950730450,5300,5300,5300,5300,4
20250102,141700,950709250,5300,5300,5300,5290,27
20250102,141600,950566220,5290,5300,5300,5290,68
20250102,141500,950205920,5290,5300,5300,5290,55
20250102,141400,949914470,5290,5300,5300,5290,33
20250102,141300,949739640,5300,5290,5300,5290,6
20250102,141200,949707850,5300,5290,5300,5280,182
20250102,141100,948745050,5290,5290,5290,5290,27
20250102,141000,948602220,5290,5290,5290,5280,548
20250102,140900,945703420,5290,5280,5290,5280,24
20250102,140800,945576530,5290,5290,5290,5290,35
20250102,140700,945391380,5290,5290,5290,5290,18
20250102,140600,945296160,5280,5290,5290,5280,23
20250102,140500,945174560,5290,5290,5290,5290,22
20250102,140400,945058180,5290,5280,5290,5280,40
20250102,140300,944846650,5290,5290,5290,5290,17
20250102,140200,944756720,5290,5290,5290,5290,23
20250102,140100,944635050,5290,5290,5290,5280,40
20250102,140000,944423520,5280,5290,5290,5280,41
20250102,135900,944206670,5290,5290,5290,5290,18
20250102,135800,944111450,5290,5290,5290,5280,857
20250102,135700,939578440,5290,5290,5290,5280,42
20250102,135600,939356340,5290,5280,5290,5280,23
20250102,135500,939234740,5280,5290,5290,5280,1039
20250102,135400,933738900,5290,5280,5290,5280,106
20250102,135300,933179080,5280,5290,5290,5280,241
20250102,135200,931904370,5290,5290,5290,5290,22
20250102,135100,931787990,5280,5280,5290,5280,539
20250102,135000,928941980,5290,5290,5290,5280,23
20250102,134900,928820470,5290,5290,5290,5290,3
20250102,134800,928804600,5290,5270,5290,5270,15
20250102,134700,928725390,5290,5290,5290,5290,16
20250102,134600,928640750,5270,5280,5280,5270,3196
20250102,134500,911795310,5280,5290,5290,5280,38
20250102,134400,911594570,5280,5280,5280,5280,0
20250102,134300,911594570,5280,5280,5280,5280,138
20250102,134200,910865930,5270,5280,5280,5270,1025
20250102,134100,905464010,5270,5280,5280,5270,24
20250102,134000,905337370,5280,5280,5290,5280,920
20250102,133900,900479690,5290,5280,5290,5280,952
20250102,133800,895453030,5280,5280,5280,5280,1
20250102,133700,895447750,5290,5290,5290,5280,19
20250102,133600,895347320,5290,5290,5290,5290,12
20250102,133500,895283840,5280,5290,5290,5280,31
20250102,133400,895119870,5290,5280,5290,5280,19
20250102,133300,895019470,5290,5280,5290,5280,314
20250102,133200,893361380,5280,5290,5290,5270,649
20250102,133100,889934560,5290,5290,5290,5290,70
20250102,133000,889564260,5290,5290,5290,5290,29
20250102,132900,889410850,5290,5290,5290,5270,81
20250102,132800,888982520,5290,5290,5290,5290,26
20250102,132700,888844980,5270,5270,5270,5270,10
20250102,132600,888792280,5270,5280,5280,5270,25
20250102,132500,888660360,5280,5280,5280,5270,51
20250102,132400,888391260,5270,5270,5280,5270,59
20250102,132300,888079990,5280,5280,5280,5280,351
20250102,132200,886226710,5270,5270,5270,5270,100
20250102,132100,885699710,5270,5290,5290,5270,25
20250102,132000,885567620,5290,5290,5290,5290,17
20250102,131900,885477690,5290,5280,5290,5280,1077
20250102,131800,879786880,5270,5280,5280,5270,33
20250102,131700,879612960,5280,5280,5280,5280,3
20250102,131600,879597120,5280,5280,5280,5280,358
20250102,131500,877706880,5280,5280,5280,5280,252
20250102,131400,876376320,5280,5280,5280,5280,33
20250102,131300,876202080,5270,5280,5280,5270,25
20250102,131200,876070160,5280,5280,5280,5280,35
20250102,131100,875885360,5280,5270,5280,5270,74
20250102,131000,875495180,5280,5280,5280,5270,108
20250102,130900,874925020,5270,5270,5270,5270,144
20250102,130800,874166140,5280,5270,5280,5270,26
20250102,130700,874029060,5270,5270,5270,5270,0
20250102,130600,874029060,5270,5270,5270,5270,289
20250102,130500,872506030,5270,5270,5270,5270,8
20250102,130400,872463870,5280,5280,5280,5280,327
20250102,130300,870737310,5290,5290,5290,5290,1
20250102,130200,870732020,5290,5280,5290,5280,19
20250102,130100,870631590,5290,5290,5290,5290,1
20250102,130000,870626300,5280,5280,5280,5270,100
20250102,125900,870098380,5280,5280,5280,5280,524
20250102,125800,867331660,5280,5280,5280,5280,150
20250102,125700,866539660,5280,5280,5280,5280,8
20250102,125600,866497420,5280,5280,5280,5280,170
20250102,125500,865599820,5280,5280,5280,5280,367
20250102,125400,863662060,5280,5290,5290,5280,11
20250102,125300,863603950,5290,5290,5290,5290,0
20250102,125200,863603950,5290,5280,5290,5280,12
20250102,125100,863540550,5290,5290,5290,5290,0
20250102,125000,863540550,5290,5290,5290,5290,3
20250102,124900,863524680,5280,5280,5280,5280,175
20250102,124800,862600680,5280,5280,5280,5280,18
20250102,124700,862505640,5280,5280,5280,5280,139
20250102,124600,861771720,5290,5290,5290,5280,39
20250102,124500,861565490,5290,5300,5300,5280,371
20250102,124400,859606480,5300,5300,5300,5280,18
20250102,124300,859511240,5300,5300,5300,5300,11
20250102,124200,859452940,5300,5300,5300,5300,16
20250102,124100,859368140,5280,5300,5300,5280,249
20250102,124000,858052600,5300,5300,5300,5300,21
20250102,123900,857941300,5300,5290,5300,5260,1465
20250102,123800,850216320,5290,5290,5290,5280,27
20250102,123700,850073570,5290,5290,5290,5290,16
20250102,123600,849988930,5290,5280,5290,5280,32
20250102,123500,849819750,5290,5280,5290,5280,36
20250102,123400,849629470,5280,5280,5280,5280,103
20250102,123300,849085630,5280,5290,5290,5270,101
20250102,123200,848552250,5290,5290,5290,5290,91
20250102,123100,848070860,5290,5290,5290,5280,525
20250102,123000,845298190,5290,5290,5290,5280,66
20250102,122900,844949130,5290,5290,5290,5290,46
20250102,122800,844705790,5300,5290,5300,5280,443
20250102,122700,842362260,5290,5290,5290,5290,83
20250102,122600,841923190,5290,5290,5290,5290,11
20250102,122500,841865000,5290,5290,5290,5280,13
20250102,122400,841796310,5280,5280,5280,5280,2
20250102,122300,841785750,5280,5270,5280,5270,430
20250102,122200,839516830,5270,5280,5280,5270,30
20250102,122100,839358610,5280,5280,5280,5280,3
20250102,122000,839342770,5280,5280,5280,5280,590
20250102,121900,836227570,5290,5280,5290,5280,175
20250102,121800,835303540,5290,5290,5290,5290,0
20250102,121700,835303540,5290,5290,5290,5280,76
20250102,121600,834901580,5290,5290,5290,5290,5
20250102,121500,834875130,5290,5280,5290,5280,43
20250102,121400,834647970,5280,5280,5280,5270,140
20250102,121300,833908850,5280,5280,5280,5280,8
20250102,121200,833866610,5280,5270,5280,5270,185
20250102,121100,832891600,5280,5280,5280,5280,2
20250102,121000,832881040,5280,5280,5280,5280,3
20250102,120900,832865200,5270,5270,5270,5270,71
20250102,120800,832491030,5270,5280,5280,5270,174
20250102,120700,831574020,5280,5280,5280,5280,369
20250102,120600,829625700,5290,5280,5290,5280,11
20250102,120500,829567590,5290,5290,5290,5290,52
20250102,120400,829292510,5290,5290,5290,5290,907
20250102,120300,824494480,5290,5300,5300,5290,11
20250102,120200,824436260,5290,5300,5300,5290,206
20250102,120100,823344520,5300,5290,5300,5290,32
20250102,120000,823175000,5300,5300,5300,5300,0
20250102,115900,823175000,5300,5290,5300,5290,54
20250102,115800,822889310,5280,5280,5280,5280,8
20250102,115700,822847070,5290,5290,5290,5290,262
20250102,115600,821461090,5280,5300,5300,5280,13
20250102,115500,821392390,5290,5280,5290,5280,133
20250102,115400,820688830,5290,5290,5290,5290,33
20250102,115300,820514260,5270,5290,5290,5270,427
20250102,115200,818261450,5300,5300,5300,5270,3226
20250102,115100,801220520,5300,5300,5300,5300,0
20250102,115000,801220520,5300,5290,5300,5290,54
20250102,114900,800934820,5300,5300,5300,5300,0
20250102,114800,800934820,5300,5290,5300,5290,20
20250102,114700,800828830,5300,5310,5310,5290,455
20250102,114600,798421290,5310,5310,5310,5310,140
20250102,114500,797677890,5310,5310,5310,5310,3
20250102,114400,797661960,5310,5310,5310,5310,4
20250102,114300,797640720,5310,5300,5310,5290,96
20250102,114200,797132170,5310,5300,5310,5300,224
20250102,114100,795944290,5310,5310,5310,5310,20
20250102,114000,795838090,5310,5290,5310,5290,219
20250102,113900,794678900,5310,5310,5310,5310,28
20250102,113800,794530220,5300,5320,5320,5300,160
20250102,113700,793681820,5310,5310,5310,5300,727
20250102,113600,789821670,5310,5320,5320,5310,15
20250102,113500,789741990,5310,5310,5310,5310,0
20250102,113400,789741990,5310,5320,5320,5310,10
20250102,113300,789688840,5310,5310,5310,5310,516
20250102,113200,786948880,5310,5310,5320,5310,593
20250102,113100,783800020,5310,5310,5310,5310,1
20250102,113000,783794710,5310,5310,5310,5310,4
20250102,112900,783773470,5310,5310,5310,5310,0
20250102,112800,783773470,5310,5310,5310,5310,5
20250102,112700,783746920,5310,5310,5310,5310,4
20250102,112600,783725680,5310,5300,5310,5290,224
20250102,112500,782538560,5300,5300,5300,5300,116
20250102,112400,781923760,5300,5300,5300,5300,1
20250102,112300,781918460,5300,5290,5300,5290,16
20250102,112200,781833780,5300,5300,5310,5290,355
20250102,112100,779952400,5300,5300,5310,5300,73
20250102,112000,779565470,5300,5300,5300,5300,18
20250102,111900,779470070,5310,5310,5310,5310,4
20250102,111800,779448830,5290,5310,5310,5290,106
20250102,111700,778887060,5300,5300,5300,5300,56
20250102,111600,778590260,5300,5300,5300,5300,3
20250102,111500,778574360,5290,5310,5310,5290,262
20250102,111400,777186480,5310,5290,5310,5280,1101
20250102,111300,771366790,5310,5310,5310,5310,428
20250102,111200,769094110,5320,5320,5320,5310,316
20250102,111100,767414320,5320,5310,5320,5310,69
20250102,111000,767047410,5310,5300,5310,5290,879
20250102,110900,762382360,5300,5310,5310,5300,1158
20250102,110800,756236480,5310,5300,5310,5300,629
20250102,110700,752897740,5300,5300,5300,5300,503
20250102,110600,750231840,5300,5300,5300,5300,3
20250102,110500,750215940,5280,5310,5310,5280,1035
20250102,110400,744748090,5290,5300,5300,5290,1207
20250102,110300,738351000,5300,5300,5300,5300,2017
20250102,110200,727660900,5280,5290,5290,5280,2563
20250102,110100,714127730,5290,5300,5300,5290,1621
20250102,110000,705552560,5290,5290,5290,5290,85
20250102,105900,705102910,5300,5300,5300,5290,739
20250102,105800,701186390,5300,5300,5300,5300,1210
20250102,105700,694773390,5290,5300,5310,5290,1471
20250102,105600,686987430,5310,5310,5330,5310,325
20250102,105500,685260780,5310,5320,5330,5310,226
20250102,105400,684058430,5310,5310,5310,5310,40
20250102,105300,683846030,5310,5330,5330,5310,121
20250102,105200,683201930,5340,5350,5350,5340,682
20250102,105100,679553900,5360,5350,5370,5350,1500
20250102,105000,671514050,5350,5350,5360,5350,1373
20250102,104900,664163420,5360,5350,5360,5330,706
20250102,104800,660388470,5340,5340,5340,5330,2202
20250102,104700,648634970,5330,5330,5340,5330,1051
20250102,104600,643028140,5330,5330,5330,5330,1500
20250102,104500,635033140,5300,5310,5330,5300,1728
20250102,104400,625827470,5310,5300,5330,5300,2314
20250102,104300,613501730,5330,5330,5330,5310,540
20250102,104200,610628780,5330,5310,5340,5310,674
20250102,104100,607038750,5340,5340,5340,5310,2368
20250102,104000,594410470,5340,5280,5340,5280,18618
20250102,103900,495656380,5290,5290,5290,5260,3049
20250102,103800,479527800,5290,5280,5290,5270,1872
20250102,103700,469637790,5290,5270,5290,5260,4527
20250102,103600,445750310,5270,5250,5270,5250,2380
20250102,103500,433230130,5250,5250,5250,5240,5473
20250102,103400,404497970,5250,5230,5250,5230,3975
20250102,103300,383660050,5230,5240,5240,5230,43
20250102,103200,383434810,5240,5230,5240,5230,120
20250102,103100,382806170,5240,5240,5240,5230,66
20250102,103000,382460410,5240,5240,5240,5240,365
20250102,102900,380547810,5240,5240,5240,5240,1220
20250102,102800,374155010,5230,5240,5240,5230,178
20250102,102700,373224060,5230,5240,5240,5230,220
20250102,102600,372073450,5240,5230,5240,5230,68
20250102,102500,371717500,5230,5230,5240,5230,757
20250102,102400,367758330,5240,5240,5240,5240,214
20250102,102300,366636970,5230,5220,5230,5220,1417
20250102,102200,359226410,5220,5230,5230,5220,316
20250102,102100,357575810,5230,5230,5230,5220,36
20250102,102000,357387610,5220,5220,5220,5220,72
20250102,101900,357011770,5220,5210,5220,5200,978
20250102,101800,351908440,5210,5230,5230,5200,4463
20250102,101700,328688030,5230,5230,5230,5220,315
20250102,101600,327041630,5220,5220,5230,5220,774
20250102,101500,322993980,5230,5220,5230,5190,1908
20250102,101400,313054660,5220,5220,5220,5200,5813
20250102,101300,282808030,5220,5210,5220,5210,1725
20250102,101200,273820680,5200,5210,5210,5190,111
20250102,101100,273243850,5180,5200,5210,5180,746
20250102,101000,269375080,5180,5220,5220,5180,2232
20250102,100900,257808800,5210,5200,5210,5190,4128
20250102,100800,236371120,5200,5190,5200,5190,9
20250102,100700,236324400,5190,5190,5190,5180,382
20250102,100600,234341840,5190,5200,5200,5180,700
20250102,100500,230714150,5200,5190,5210,5180,1647
20250102,100400,222179880,5210,5170,5210,5160,540
20250102,100300,219389090,5180,5210,5230,5150,34904
20250102,100200,38831810,5220,5230,5230,5210,4508
20250102,100100,15306020,5230,5230,5230,5220,537
20250102,100000,12497590,5220,5250,5250,5220,2316
Reference in New Issue Copy Permalink