ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/083420/min/candle-20250102.csv

595 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
20250102,195200,5612652740,6730,6730,6730,6730,29194
20250102,195100,5612652740,6730,6730,6730,6730,0
20250102,195000,5612652740,6730,6730,6730,6730,0
20250102,194900,5612652740,6730,6730,6730,6730,0
20250102,194800,5612652740,6730,6730,6730,6730,0
20250102,194700,5612652740,6730,6730,6730,6730,0
20250102,194600,5612652740,6730,6730,6730,6730,0
20250102,194500,5612652740,6730,6730,6730,6730,0
20250102,194400,5612652740,6730,6730,6730,6730,0
20250102,194300,5612652740,6730,6730,6730,6730,0
20250102,194200,5612652740,6730,6730,6730,6730,0
20250102,194100,5612652740,6730,6730,6730,6730,0
20250102,194000,5612652740,6730,6730,6730,6730,0
20250102,193900,5612652740,6730,6730,6730,6730,0
20250102,193800,5612652740,6730,6730,6730,6730,0
20250102,193700,5612652740,6730,6730,6730,6730,0
20250102,193600,5612652740,6730,6730,6730,6730,0
20250102,193500,5612652740,6730,6730,6730,6730,0
20250102,193400,5612652740,6730,6730,6730,6730,0
20250102,193300,5612652740,6730,6730,6730,6730,0
20250102,193200,5612652740,6730,6730,6730,6730,0
20250102,193100,5612652740,6730,6730,6730,6730,0
20250102,193000,5612652740,6730,6730,6730,6730,0
20250102,192900,5612652740,6730,6730,6730,6730,0
20250102,192800,5612652740,6730,6730,6730,6730,0
20250102,192700,5612652740,6730,6730,6730,6730,0
20250102,192600,5612652740,6730,6730,6730,6730,0
20250102,192500,5612652740,6730,6730,6730,6730,0
20250102,192400,5612652740,6730,6730,6730,6730,0
20250102,192300,5612652740,6730,6730,6730,6730,0
20250102,192200,5612652740,6730,6730,6730,6730,29194
20250102,192100,5612652740,6730,6730,6730,6730,0
20250102,192000,5612652740,6730,6730,6730,6730,0
20250102,191900,5612652740,6730,6730,6730,6730,0
20250102,191800,5612652740,6730,6730,6730,6730,0
20250102,191700,5612652740,6730,6730,6730,6730,0
20250102,191600,5612652740,6730,6730,6730,6730,0
20250102,191500,5612652740,6730,6730,6730,6730,0
20250102,191400,5612652740,6730,6730,6730,6730,0
20250102,191300,5612652740,6730,6730,6730,6730,0
20250102,191200,5612652740,6730,6730,6730,6730,0
20250102,191100,5612652740,6730,6730,6730,6730,0
20250102,191000,5612652740,6730,6730,6730,6730,0
20250102,190900,5612652740,6730,6730,6730,6730,0
20250102,190800,5612652740,6730,6730,6730,6730,0
20250102,190700,5612652740,6730,6730,6730,6730,0
20250102,190600,5612652740,6730,6730,6730,6730,0
20250102,190500,5612652740,6730,6730,6730,6730,0
20250102,190400,5612652740,6730,6730,6730,6730,0
20250102,190300,5612652740,6730,6730,6730,6730,0
20250102,190200,5612652740,6730,6730,6730,6730,0
20250102,190100,5612652740,6730,6730,6730,6730,0
20250102,190000,5612652740,6730,6730,6730,6730,0
20250102,185900,5612652740,6730,6730,6730,6730,0
20250102,185800,5612652740,6730,6730,6730,6730,0
20250102,185700,5612652740,6730,6730,6730,6730,0
20250102,185600,5612652740,6730,6730,6730,6730,0
20250102,185500,5612652740,6730,6730,6730,6730,0
20250102,185400,5612652740,6730,6730,6730,6730,0
20250102,185300,5612652740,6730,6730,6730,6730,0
20250102,185200,5612652740,6730,6730,6730,6730,29194
20250102,185100,5612652740,6730,6730,6730,6730,0
20250102,185000,5612652740,6730,6730,6730,6730,0
20250102,184900,5612652740,6730,6730,6730,6730,0
20250102,184800,5612652740,6730,6730,6730,6730,0
20250102,184700,5612652740,6730,6730,6730,6730,0
20250102,184600,5612652740,6730,6730,6730,6730,0
20250102,184500,5612652740,6730,6730,6730,6730,0
20250102,184400,5612652740,6730,6730,6730,6730,0
20250102,184300,5612652740,6730,6730,6730,6730,0
20250102,184200,5612652740,6730,6730,6730,6730,0
20250102,184100,5612652740,6730,6730,6730,6730,0
20250102,184000,5612652740,6730,6730,6730,6730,0
20250102,183900,5612652740,6730,6730,6730,6730,0
20250102,183800,5612652740,6730,6730,6730,6730,0
20250102,183700,5612652740,6730,6730,6730,6730,0
20250102,183600,5612652740,6730,6730,6730,6730,0
20250102,183500,5612652740,6730,6730,6730,6730,0
20250102,183400,5612652740,6730,6730,6730,6730,0
20250102,183300,5612652740,6730,6730,6730,6730,0
20250102,183200,5612652740,6730,6730,6730,6730,0
20250102,183100,5612652740,6730,6730,6730,6730,0
20250102,183000,5612652740,6730,6730,6730,6730,0
20250102,182900,5612652740,6730,6730,6730,6730,0
20250102,182800,5612652740,6730,6730,6730,6730,0
20250102,182700,5612652740,6730,6730,6730,6730,0
20250102,182600,5612652740,6730,6730,6730,6730,0
20250102,182500,5612652740,6730,6730,6730,6730,0
20250102,182400,5612652740,6730,6730,6730,6730,0
20250102,182300,5612652740,6730,6730,6730,6730,0
20250102,182200,5612652740,6730,6730,6730,6730,29194
20250102,182100,5612652740,6730,6730,6730,6730,0
20250102,182000,5612652740,6730,6730,6730,6730,0
20250102,181900,5612652740,6730,6730,6730,6730,0
20250102,181800,5612652740,6730,6730,6730,6730,0
20250102,181700,5612652740,6730,6730,6730,6730,0
20250102,181600,5612652740,6730,6730,6730,6730,0
20250102,181500,5612652740,6730,6730,6730,6730,0
20250102,181400,5612652740,6730,6730,6730,6730,0
20250102,181300,5612652740,6730,6730,6730,6730,0
20250102,181200,5612652740,6730,6730,6730,6730,0
20250102,181100,5612652740,6730,6730,6730,6730,0
20250102,181000,5612652740,6730,6730,6730,6730,0
20250102,180900,5612652740,6730,6730,6730,6730,0
20250102,180800,5612652740,6730,6730,6730,6730,0
20250102,180700,5612652740,6730,6730,6730,6730,0
20250102,180600,5612652740,6730,6730,6730,6730,0
20250102,180500,5612652740,6730,6730,6730,6730,0
20250102,180400,5612652740,6730,6730,6730,6730,0
20250102,180300,5612652740,6730,6730,6730,6730,0
20250102,180200,5612652740,6730,6730,6730,6730,0
20250102,180100,5612652740,6730,6730,6730,6730,0
20250102,180000,5612652740,6730,6730,6730,6730,0
20250102,175900,5612652740,6730,6730,6730,6730,0
20250102,175800,5612652740,6730,6730,6730,6730,0
20250102,175700,5612652740,6730,6730,6730,6730,0
20250102,175600,5612652740,6730,6730,6730,6730,0
20250102,175500,5612652740,6730,6730,6730,6730,0
20250102,175400,5612652740,6730,6730,6730,6730,0
20250102,175300,5612652740,6730,6730,6730,6730,0
20250102,175200,5612652740,6730,6730,6730,6730,29194
20250102,175100,5612652740,6730,6730,6730,6730,0
20250102,175000,5612652740,6730,6730,6730,6730,0
20250102,174900,5612652740,6730,6730,6730,6730,0
20250102,174800,5612652740,6730,6730,6730,6730,0
20250102,174700,5612652740,6730,6730,6730,6730,0
20250102,174600,5612652740,6730,6730,6730,6730,0
20250102,174500,5612652740,6730,6730,6730,6730,0
20250102,174400,5612652740,6730,6730,6730,6730,0
20250102,174300,5612652740,6730,6730,6730,6730,0
20250102,174200,5612652740,6730,6730,6730,6730,0
20250102,174100,5612652740,6730,6730,6730,6730,0
20250102,174000,5612652740,6730,6730,6730,6730,0
20250102,173900,5612652740,6730,6730,6730,6730,0
20250102,173800,5612652740,6730,6730,6730,6730,0
20250102,173700,5612652740,6730,6730,6730,6730,0
20250102,173600,5612652740,6730,6730,6730,6730,0
20250102,173500,5612652740,6730,6730,6730,6730,0
20250102,173400,5612652740,6730,6730,6730,6730,0
20250102,173300,5612652740,6730,6730,6730,6730,0
20250102,173200,5612652740,6730,6730,6730,6730,0
20250102,173100,5612652740,6730,6730,6730,6730,0
20250102,173000,5612652740,6730,6730,6730,6730,0
20250102,172900,5612652740,6730,6730,6730,6730,0
20250102,172800,5612652740,6730,6730,6730,6730,0
20250102,172700,5612652740,6730,6730,6730,6730,0
20250102,172600,5612652740,6730,6730,6730,6730,0
20250102,172500,5612652740,6730,6730,6730,6730,0
20250102,172400,5612652740,6730,6730,6730,6730,0
20250102,172300,5612652740,6730,6730,6730,6730,0
20250102,172200,5612652740,6730,6730,6730,6730,29194
20250102,172100,5612652740,6730,6730,6730,6730,0
20250102,172000,5612652740,6730,6730,6730,6730,0
20250102,171900,5612652740,6730,6730,6730,6730,0
20250102,171800,5612652740,6730,6730,6730,6730,0
20250102,171700,5612652740,6730,6730,6730,6730,0
20250102,171600,5612652740,6730,6730,6730,6730,0
20250102,171500,5612652740,6730,6730,6730,6730,0
20250102,171400,5612652740,6730,6730,6730,6730,0
20250102,171300,5612652740,6730,6730,6730,6730,0
20250102,171200,5612652740,6730,6730,6730,6730,0
20250102,171100,5612652740,6730,6730,6730,6730,0
20250102,171000,5612652740,6730,6730,6730,6730,0
20250102,170900,5612652740,6730,6730,6730,6730,0
20250102,170800,5612652740,6730,6730,6730,6730,0
20250102,170700,5612652740,6730,6730,6730,6730,0
20250102,170600,5612652740,6730,6730,6730,6730,0
20250102,170500,5612652740,6730,6730,6730,6730,0
20250102,170400,5612652740,6730,6730,6730,6730,0
20250102,170300,5612652740,6730,6730,6730,6730,0
20250102,170200,5612652740,6730,6730,6730,6730,0
20250102,170100,5612652740,6730,6730,6730,6730,0
20250102,170000,5612652740,6730,6730,6730,6730,0
20250102,165900,5612652740,6730,6730,6730,6730,0
20250102,165800,5612652740,6730,6730,6730,6730,0
20250102,165700,5612652740,6730,6730,6730,6730,0
20250102,165600,5612652740,6730,6730,6730,6730,0
20250102,165500,5612652740,6730,6730,6730,6730,0
20250102,165400,5612652740,6730,6730,6730,6730,0
20250102,165300,5612652740,6730,6730,6730,6730,0
20250102,165200,5612652740,6730,6730,6730,6730,29194
20250102,165100,5612652740,6730,6730,6730,6730,0
20250102,165000,5612652740,6730,6730,6730,6730,0
20250102,164900,5612652740,6730,6730,6730,6730,0
20250102,164800,5612652740,6730,6730,6730,6730,0
20250102,164700,5612652740,6730,6730,6730,6730,0
20250102,164600,5612652740,6730,6730,6730,6730,0
20250102,164500,5612652740,6730,6730,6730,6730,0
20250102,164400,5612652740,6730,6730,6730,6730,0
20250102,164300,5612652740,6730,6730,6730,6730,0
20250102,164200,5612652740,6730,6730,6730,6730,0
20250102,164100,5612652740,6730,6730,6730,6730,0
20250102,164000,5612652740,6730,6730,6730,6730,0
20250102,163900,5612652740,6730,6730,6730,6730,0
20250102,163800,5612652740,6730,6730,6730,6730,0
20250102,163700,5612652740,6730,6730,6730,6730,0
20250102,163600,5612652740,6730,6730,6730,6730,0
20250102,163500,5612652740,6730,6730,6730,6730,0
20250102,163400,5612652740,6730,6730,6730,6730,0
20250102,163300,5612652740,6730,6730,6730,6730,0
20250102,163200,5612652740,6730,6730,6730,6730,0
20250102,163100,5612652740,6730,6730,6730,6730,0
20250102,163000,5612652740,6730,6730,6730,6730,0
20250102,162900,5612652740,6730,6730,6730,6730,0
20250102,162800,5612652740,6730,6730,6730,6730,0
20250102,162700,5612652740,6730,6730,6730,6730,0
20250102,162600,5612652740,6730,6730,6730,6730,0
20250102,162500,5612652740,6730,6730,6730,6730,0
20250102,162400,5612652740,6730,6730,6730,6730,0
20250102,162300,5612652740,6730,6730,6730,6730,0
20250102,162200,5612652740,6730,6730,6730,6730,29194
20250102,162100,5612652740,6730,6730,6730,6730,0
20250102,162000,5612652740,6730,6730,6730,6730,0
20250102,161900,5612652740,6730,6730,6730,6730,0
20250102,161800,5612652740,6730,6730,6730,6730,0
20250102,161700,5612652740,6730,6730,6730,6730,0
20250102,161600,5612652740,6730,6730,6730,6730,0
20250102,161500,5612652740,6730,6730,6730,6730,0
20250102,161400,5612652740,6730,6730,6730,6730,0
20250102,161300,5612652740,6730,6730,6730,6730,0
20250102,161200,5612652740,6730,6730,6730,6730,0
20250102,161100,5612652740,6730,6730,6730,6730,0
20250102,161000,5612652740,6730,6730,6730,6730,0
20250102,160900,5612652740,6730,6730,6730,6730,0
20250102,160800,5612652740,6730,6730,6730,6730,0
20250102,160700,5612652740,6730,6730,6730,6730,0
20250102,160600,5612652740,6730,6730,6730,6730,0
20250102,160500,5612652740,6730,6730,6730,6730,0
20250102,160400,5612652740,6730,6730,6730,6730,0
20250102,160300,5612652740,6730,6730,6730,6730,0
20250102,160200,5612652740,6730,6730,6730,6730,0
20250102,160100,5612652740,6730,6730,6730,6730,0
20250102,160000,5612652740,6730,6730,6730,6730,0
20250102,155900,5612652740,6730,6730,6730,6730,0
20250102,155800,5612652740,6730,6730,6730,6730,0
20250102,155700,5612652740,6730,6730,6730,6730,0
20250102,155600,5612652740,6730,6730,6730,6730,0
20250102,155500,5612652740,6730,6730,6730,6730,0
20250102,155400,5612652740,6730,6730,6730,6730,0
20250102,155300,5612652740,6730,6730,6730,6730,0
20250102,155200,5612652740,6730,6730,6730,6730,29194
20250102,155100,5612652740,6730,6730,6730,6730,0
20250102,155000,5612652740,6730,6730,6730,6730,0
20250102,154900,5612652740,6730,6730,6730,6730,0
20250102,154800,5612652740,6730,6730,6730,6730,0
20250102,154700,5612652740,6730,6730,6730,6730,0
20250102,154600,5612652740,6730,6730,6730,6730,0
20250102,154500,5612652740,6730,6730,6730,6730,0
20250102,154400,5612652740,6730,6730,6730,6730,0
20250102,154300,5612652740,6730,6730,6730,6730,0
20250102,154200,5612652740,6730,6730,6730,6730,0
20250102,154100,5612652740,6730,6730,6730,6730,0
20250102,154000,5612652740,6730,6730,6730,6730,0
20250102,153900,5612652740,6730,6730,6730,6730,0
20250102,153800,5612652740,6730,6730,6730,6730,0
20250102,153700,5612652740,6730,6730,6730,6730,0
20250102,153600,5612652740,6730,6730,6730,6730,0
20250102,153500,5612652740,6730,6730,6730,6730,0
20250102,153400,5612652740,6730,6730,6730,6730,0
20250102,153300,5612652740,6730,6730,6730,6730,0
20250102,153200,5612652740,6730,6730,6730,6730,0
20250102,153100,5612652740,6730,6730,6730,6730,0
20250102,153000,5612652740,6730,6730,6730,6730,29194
20250102,152900,5416177120,6730,6730,6730,6730,0
20250102,152800,5416177120,6730,6730,6730,6730,0
20250102,152700,5416177120,6730,6730,6730,6730,0
20250102,152600,5416177120,6730,6730,6730,6730,0
20250102,152500,5416177120,6730,6730,6730,6730,0
20250102,152400,5416177120,6730,6730,6730,6730,0
20250102,152300,5416177120,6730,6730,6730,6730,0
20250102,152200,5416177120,6730,6730,6730,6730,0
20250102,152100,5416177120,6730,6730,6730,6730,0
20250102,152000,5416177120,6730,6730,6730,6730,0
20250102,151900,5416177120,6730,6740,6760,6720,2831
20250102,151800,5397106690,6730,6730,6740,6730,1018
20250102,151700,5390251690,6740,6750,6760,6740,2348
20250102,151600,5374409040,6760,6760,6770,6760,880
20250102,151500,5368460230,6760,6770,6780,6750,7076
20250102,151400,5320635680,6780,6780,6780,6760,1110
20250102,151300,5313114550,6780,6760,6780,6760,2656
20250102,151200,5295133940,6770,6750,6770,6750,1813
20250102,151100,5282877140,6760,6750,6760,6740,3328
20250102,151000,5260437170,6750,6750,6750,6740,882
20250102,150900,5254489900,6750,6750,6750,6740,917
20250102,150800,5248304800,6750,6750,6750,6750,645
20250102,150700,5243951050,6750,6730,6750,6720,1895
20250102,150600,5231198320,6730,6740,6750,6730,5730
20250102,150500,5192593110,6750,6740,6750,6740,1355
20250102,150400,5183460280,6760,6750,6760,6750,230
20250102,150300,5181907760,6760,6740,6760,6740,716
20250102,150200,5177081600,6760,6740,6760,6740,1353
20250102,150100,5167940190,6740,6740,6740,6740,140
20250102,150000,5166996590,6740,6750,6770,6740,1394
20250102,145900,5157593050,6770,6780,6780,6740,4325
20250102,145800,5128378140,6770,6770,6780,6760,609
20250102,145700,5124255720,6770,6780,6780,6760,341
20250102,145600,5121949170,6780,6780,6780,6760,2374
20250102,145500,5105887470,6770,6760,6770,6760,1032
20250102,145400,5098901030,6760,6760,6760,6760,985
20250102,145300,5092242430,6760,6760,6760,6750,52
20250102,145200,5091891110,6760,6760,6760,6760,829
20250102,145100,5086287070,6760,6760,6760,6760,506
20250102,145000,5082866510,6760,6760,6760,6760,3120
20250102,144900,5061775310,6760,6770,6770,6760,1316
20250102,144800,5052867200,6780,6770,6780,6770,1151
20250102,144700,5045064570,6770,6760,6770,6760,699
20250102,144600,5040334340,6770,6770,6770,6760,770
20250102,144500,5035123440,6770,6790,6800,6760,1411
20250102,144400,5025555250,6790,6750,6790,6750,4525
20250102,144300,4994928590,6730,6730,6730,6730,17
20250102,144200,4994814180,6750,6750,6750,6740,1132
20250102,144100,4987181560,6750,6760,6760,6740,352
20250102,144000,4984805490,6750,6750,6760,6750,236
20250102,143900,4983212420,6760,6760,6770,6750,1915
20250102,143800,4970268030,6770,6770,6770,6760,114
20250102,143700,4969496260,6770,6760,6770,6760,640
20250102,143600,4965168880,6760,6770,6770,6740,686
20250102,143500,4960534710,6760,6760,6760,6760,115
20250102,143400,4959757310,6740,6750,6750,6740,51
20250102,143300,4959413180,6730,6740,6750,6730,621
20250102,143200,4955225540,6730,6740,6740,6730,250
20250102,143100,4953541040,6740,6730,6750,6730,152
20250102,143000,4952516290,6700,6710,6730,6700,7584
20250102,142900,4901559600,6710,6700,6710,6700,538
20250102,142800,4897954620,6700,6720,6720,6700,1093
20250102,142700,4890619640,6720,6710,6720,6710,69
20250102,142600,4890156340,6720,6720,6720,6720,500
20250102,142500,4886796340,6730,6720,6730,6720,1056
20250102,142400,4879699980,6720,6740,6750,6720,2079
20250102,142300,4865690570,6740,6740,6750,6740,239
20250102,142200,4864077850,6730,6750,6750,6730,156
20250102,142100,4863024890,6760,6720,6770,6720,3182
20250102,142000,4841522140,6740,6710,6740,6710,1446
20250102,141900,4831783640,6710,6690,6710,6690,302
20250102,141800,4829759260,6680,6690,6690,6680,878
20250102,141700,4823885450,6690,6690,6690,6670,1869
20250102,141600,4811405400,6680,6680,6690,6680,1121
20250102,141500,4803916620,6680,6690,6690,6680,229
20250102,141400,4802386400,6680,6680,6680,6680,387
20250102,141300,4799801240,6680,6680,6690,6680,4676
20250102,141200,4768564560,6680,6700,6700,6680,843
20250102,141100,4762926660,6700,6700,6700,6700,10
20250102,141000,4762859660,6690,6700,6700,6690,1103
20250102,140900,4755479190,6690,6700,6700,6690,610
20250102,140800,4751394590,6690,6700,6700,6690,627
20250102,140700,4747199860,6690,6700,6700,6690,95
20250102,140600,4746564250,6690,6690,6690,6690,309
20250102,140500,4744497040,6690,6690,6690,6690,40
20250102,140400,4744229440,6680,6700,6710,6680,1800
20250102,140300,4732190120,6690,6690,6700,6690,362
20250102,140200,4729766220,6690,6690,6690,6690,148
20250102,140100,4728776100,6680,6680,6690,6680,362
20250102,140000,4726357890,6680,6690,6690,6680,992
20250102,135900,4719723230,6680,6690,6690,6680,108
20250102,135800,4719000780,6690,6670,6690,6670,1299
20250102,135700,4710334950,6670,6680,6680,6670,3881
20250102,135600,4684435700,6690,6690,6690,6690,43
20250102,135500,4684148030,6690,6700,6700,6690,2034
20250102,135400,4670531350,6710,6700,6710,6700,354
20250102,135300,4668158330,6690,6690,6700,6690,529
20250102,135200,4664619270,6690,6700,6700,6690,1002
20250102,135100,4657911650,6700,6700,6700,6700,81
20250102,135000,4657368950,6710,6710,6710,6700,917
20250102,134900,4651216410,6710,6720,6720,6710,62
20250102,134800,4650799780,6710,6720,6720,6710,192
20250102,134700,4649511020,6720,6720,6720,6720,285
20250102,134600,4647595820,6720,6720,6720,6720,1287
20250102,134500,4638947180,6720,6730,6730,6720,35
20250102,134400,4638711730,6720,6720,6720,6720,6
20250102,134300,4638671410,6730,6730,6730,6710,3794
20250102,134200,4613175710,6730,6730,6730,6730,317
20250102,134100,4611042300,6740,6720,6740,6720,161
20250102,134000,4609959290,6720,6720,6730,6720,5119
20250102,133900,4575516190,6730,6720,6730,6720,218
20250102,133800,4574049710,6720,6720,6720,6720,144
20250102,133700,4573082030,6720,6720,6720,6720,45
20250102,133600,4572779630,6720,6720,6720,6720,10
20250102,133500,4572712430,6720,6710,6720,6710,508
20250102,133400,4569301950,6700,6710,6710,6700,35
20250102,133300,4569067440,6710,6710,6720,6710,777
20250102,133200,4563851990,6720,6710,6720,6710,30
20250102,133100,4563650570,6710,6700,6710,6690,1124
20250102,133000,4556118800,6700,6700,6700,6700,660
20250102,132900,4551696800,6700,6700,6700,6700,2800
20250102,132800,4532936800,6710,6700,6710,6700,68
20250102,132700,4532480650,6700,6690,6700,6690,1167
20250102,132600,4524672810,6690,6700,6700,6690,1710
20250102,132500,4513231960,6690,6700,6700,6690,489
20250102,132400,4509960340,6710,6690,6710,6670,1488
20250102,132300,4500006890,6690,6700,6700,6670,8865
20250102,132200,4440726900,6710,6720,6720,6710,1429
20250102,132100,4431138170,6720,6730,6740,6720,989
20250102,132000,4424490220,6730,6720,6730,6720,919
20250102,131900,4418305550,6730,6730,6730,6730,44
20250102,131800,4418009430,6730,6730,6730,6720,130
20250102,131700,4417134960,6730,6730,6730,6730,30
20250102,131600,4416933060,6720,6720,6720,6710,600
20250102,131500,4412902510,6720,6730,6730,6720,259
20250102,131400,4411161990,6730,6740,6740,6730,812
20250102,131300,4405696930,6740,6740,6750,6730,189
20250102,131200,4404422820,6730,6760,6760,6730,635
20250102,131100,4400140810,6760,6760,6760,6760,2090
20250102,131000,4386012410,6770,6740,6770,6740,391
20250102,130900,4383372540,6740,6730,6740,6730,330
20250102,130800,4381149800,6720,6720,6720,6720,257
20250102,130700,4379422760,6710,6720,6720,6710,137
20250102,130600,4378502670,6710,6730,6730,6710,1574
20250102,130500,4367933620,6720,6720,6720,6720,1733
20250102,130400,4356287860,6720,6740,6740,6720,3366
20250102,130300,4333650360,6740,6740,6740,6740,1226
20250102,130200,4325387120,6740,6730,6740,6730,2600
20250102,130100,4307876230,6730,6740,6740,6730,1834
20250102,130000,4295523400,6740,6740,6750,6740,526
20250102,125900,4291975980,6740,6750,6750,6740,670
20250102,125800,4287457680,6740,6750,6750,6740,2152
20250102,125700,4272933200,6750,6740,6750,6730,7203
20250102,125600,4224356880,6750,6750,6750,6750,143
20250102,125500,4223391630,6740,6750,6750,6730,460
20250102,125400,4220291290,6730,6730,6750,6730,1123
20250102,125300,4212723320,6740,6750,6750,6740,1325
20250102,125200,4203792740,6750,6750,6750,6750,220
20250102,125100,4202307740,6740,6750,6750,6740,2093
20250102,125000,4188190380,6750,6750,6750,6750,10
20250102,124900,4188122880,6750,6750,6750,6750,278
20250102,124800,4186246380,6750,6750,6750,6730,2251
20250102,124700,4171069340,6750,6740,6750,6730,2869
20250102,124600,4151722210,6740,6730,6760,6730,1378
20250102,124500,4142432000,6760,6770,6770,6730,7890
20250102,124400,4089176720,6780,6780,6780,6780,180
20250102,124300,4087956320,6780,6780,6790,6770,473
20250102,124200,4084751010,6780,6770,6780,6770,518
20250102,124100,4081239480,6770,6790,6790,6770,690
20250102,124000,4076562570,6790,6780,6790,6780,67
20250102,123900,4076108230,6780,6780,6780,6780,477
20250102,123800,4072874170,6780,6800,6800,6780,477
20250102,123700,4069639190,6800,6800,6800,6790,66
20250102,123600,4069190810,6800,6800,6820,6800,43
20250102,123500,4068898370,6800,6800,6800,6800,33
20250102,123400,4068673970,6800,6790,6800,6790,1014
20250102,123300,4061782720,6780,6800,6800,6780,3572
20250102,123200,4037511030,6810,6800,6810,6800,1707
20250102,123100,4025902430,6810,6800,6820,6800,397
20250102,123000,4023199670,6800,6810,6810,6800,390
20250102,122900,4020543950,6800,6820,6820,6800,700
20250102,122800,4015778790,6810,6820,6830,6810,455
20250102,122700,4012671330,6830,6800,6830,6800,1041
20250102,122600,4005592500,6800,6830,6830,6800,2923
20250102,122500,3985693090,6830,6830,6830,6830,1634
20250102,122400,3974532870,6840,6830,6840,6820,351
20250102,122300,3972133980,6830,6830,6830,6830,29
20250102,122200,3971935910,6830,6820,6830,6820,849
20250102,122100,3966141090,6830,6830,6830,6830,31
20250102,122000,3965929360,6830,6800,6830,6790,1610
20250102,121900,3954975880,6800,6800,6810,6800,679
20250102,121800,3950358300,6800,6810,6810,6800,980
20250102,121700,3943684670,6820,6830,6830,6820,1456
20250102,121600,3933754630,6830,6830,6830,6830,42
20250102,121500,3933467770,6820,6820,6820,6820,29
20250102,121400,3933269990,6820,6820,6820,6820,605
20250102,121300,3929143890,6820,6820,6820,6820,209
20250102,121200,3927718510,6820,6800,6820,6800,525
20250102,121100,3924139410,6810,6810,6820,6810,1470
20250102,121000,3914125580,6810,6830,6830,6810,2951
20250102,120900,3894002800,6830,6830,6830,6820,745
20250102,120800,3888917860,6830,6830,6830,6830,2524
20250102,120700,3871678940,6840,6840,6840,6840,272
20250102,120600,3869818460,6850,6830,6850,6820,1175
20250102,120500,3861802820,6830,6850,6850,6830,2418
20250102,120400,3845265030,6840,6840,6850,6840,3307
20250102,120300,3822628010,6840,6820,6840,6820,870
20250102,120200,3816680730,6820,6840,6840,6820,6300
20250102,120100,3773660760,6840,6830,6850,6830,573
20250102,120000,3769742430,6830,6850,6850,6830,365
20250102,115900,3767249420,6860,6850,6860,6840,1221
20250102,115800,3758886410,6850,6850,6860,6840,4255
20250102,115700,3729754150,6860,6860,6870,6850,5296
20250102,115600,3693439970,6860,6830,6860,6830,1291
20250102,115500,3684597520,6840,6840,6840,6830,3522
20250102,115400,3660521140,6840,6850,6850,6840,1169
20250102,115300,3652520880,6850,6840,6860,6840,1104
20250102,115200,3644960150,6850,6840,6850,6840,1011
20250102,115100,3638044860,6840,6840,6850,6840,245
20250102,115000,3636367370,6840,6840,6840,6830,493
20250102,114900,3632997030,6840,6850,6870,6840,4201
20250102,114800,3604223170,6860,6850,6870,6840,3078
20250102,114700,3583106940,6860,6870,6880,6840,3589
20250102,114600,3558472760,6870,6830,6870,6820,11890
20250102,114500,3477086390,6830,6810,6830,6810,9321
20250102,114400,3413520050,6810,6810,6820,6800,2905
20250102,114300,3393732020,6820,6810,6830,6810,3676
20250102,114200,3368657600,6800,6790,6830,6790,3688
20250102,114100,3343555890,6780,6780,6780,6770,2203
20250102,114000,3328628640,6780,6780,6790,6780,1244
20250102,113900,3320193320,6790,6790,6790,6780,1472
20250102,113800,3310199310,6800,6800,6800,6790,2953
20250102,113700,3290134820,6800,6810,6820,6800,3979
20250102,113600,3263012680,6810,6810,6820,6810,1721
20250102,113500,3251290760,6810,6810,6820,6800,4602
20250102,113400,3219985100,6820,6790,6820,6790,1509
20250102,113300,3209717500,6790,6800,6830,6790,5808
20250102,113200,3170173950,6830,6790,6840,6780,13628
20250102,113100,3077335640,6790,6750,6790,6740,8190
20250102,113000,3021902080,6750,6750,6770,6750,1519
20250102,112900,3011642710,6760,6750,6760,6750,1638
20250102,112800,3000583770,6750,6750,6760,6750,4345
20250102,112700,2971232960,6750,6730,6750,6730,4692
20250102,112600,2939609840,6700,6700,6730,6700,3562
20250102,112500,2915685010,6680,6700,6700,6680,2310
20250102,112400,2900221630,6700,6700,6710,6700,147
20250102,112300,2899236690,6700,6700,6710,6700,1709
20250102,112200,2887784910,6690,6690,6690,6690,1299
20250102,112100,2879094600,6700,6700,6710,6700,528
20250102,112000,2875556000,6700,6700,6700,6690,1522
20250102,111900,2865362600,6700,6690,6700,6690,1345
20250102,111800,2856354920,6690,6680,6700,6680,3218
20250102,111700,2834827000,6690,6680,6690,6680,855
20250102,111600,2829109720,6680,6670,6680,6670,270
20250102,111500,2827307160,6670,6670,6670,6670,972
20250102,111400,2820823920,6680,6690,6690,6670,606
20250102,111300,2816775200,6690,6700,6700,6690,310
20250102,111200,2814700780,6700,6690,6710,6690,842
20250102,111100,2809058730,6690,6680,6700,6680,44
20250102,111000,2808764320,6700,6700,6700,6680,119
20250102,110900,2807968040,6700,6680,6700,6680,3856
20250102,110800,2782159880,6680,6670,6690,6670,174
20250102,110700,2780998310,6680,6660,6680,6660,368
20250102,110600,2778540270,6690,6650,6690,6650,502
20250102,110500,2775201760,6640,6690,6700,6640,13170
20250102,110400,2687467510,6690,6730,6740,6690,6495
20250102,110300,2643897810,6740,6720,6740,6720,1437
20250102,110200,2634224930,6690,6720,6720,6690,1099
20250102,110100,2626842690,6710,6690,6710,6690,322
20250102,110000,2624684510,6690,6690,6710,6690,274
20250102,105900,2622850450,6720,6720,6720,6720,1121
20250102,105800,2615317330,6720,6700,6720,6700,1263
20250102,105700,2606842420,6710,6700,6710,6670,1239
20250102,105600,2598558590,6700,6700,6700,6700,41
20250102,105500,2598283890,6710,6710,6710,6690,1819
20250102,105400,2586090410,6720,6710,6720,6710,646
20250102,105300,2581754730,6710,6720,6720,6710,44
20250102,105200,2581459440,6720,6720,6720,6700,874
20250102,105100,2575586640,6720,6710,6720,6710,922
20250102,105000,2569397060,6710,6700,6710,6680,779
20250102,104900,2564184950,6700,6680,6710,6680,1043
20250102,104800,2557195160,6710,6680,6710,6670,860
20250102,104700,2551449990,6680,6700,6720,6670,5630
20250102,104600,2513753300,6720,6700,6720,6700,2210
20250102,104500,2498942300,6700,6710,6710,6700,1384
20250102,104400,2489659450,6710,6720,6720,6700,2045
20250102,104300,2475953780,6720,6700,6720,6690,1173
20250102,104200,2468088700,6690,6680,6700,6670,2224
20250102,104100,2453207070,6670,6650,6680,6650,770
20250102,104000,2448080200,6660,6690,6690,6660,2795
20250102,103900,2429427780,6680,6700,6700,6670,928
20250102,103800,2423224970,6680,6690,6700,6680,853
20250102,103700,2417522450,6700,6690,6700,6690,278
20250102,103600,2415660700,6700,6670,6700,6670,1712
20250102,103500,2404215700,6670,6690,6690,6650,1050
20250102,103400,2397203210,6640,6670,6700,6640,6330
20250102,103300,2355068600,6670,6680,6700,6650,5677
20250102,103200,2317234540,6720,6680,6720,6670,691
20250102,103100,2312622290,6680,6750,6750,6670,4215
20250102,103000,2284464010,6750,6760,6760,6680,22852
20250102,102900,2131395370,6740,6720,6750,6720,1960
20250102,102800,2118182810,6710,6730,6740,6710,2974
20250102,102700,2098224300,6730,6710,6730,6710,2437
20250102,102600,2081842550,6750,6720,6750,6710,1459
20250102,102500,2072033210,6720,6760,6780,6720,759
20250102,102400,2066902460,6780,6730,6780,6690,6262
20250102,102300,2024602280,6700,6730,6750,6680,2447
20250102,102200,2008199850,6720,6690,6720,6670,3640
20250102,102100,1983862950,6680,6670,6710,6670,593
20250102,102000,1979895560,6680,6750,6750,6680,15159
20250102,101900,1878123610,6750,6740,6760,6740,286
20250102,101800,1876192650,6730,6780,6790,6730,1906
20250102,101700,1863306720,6780,6740,6780,6740,4710
20250102,101600,1831473200,6740,6700,6750,6700,1847
20250102,101500,1819025140,6730,6740,6750,6700,9371
20250102,101400,1755955540,6730,6680,6750,6680,8208
20250102,101300,1700822760,6710,6630,6720,6600,9829
20250102,101200,1635199900,6630,6610,6630,6600,4474
20250102,101100,1605586780,6610,6590,6610,6580,1885
20250102,101000,1593163620,6590,6570,6620,6570,4602
20250102,100900,1562817710,6580,6540,6600,6540,1616
20250102,100800,1552213370,6580,6570,6580,6530,3115
20250102,100700,1531851440,6570,6560,6570,6530,13418
20250102,100600,1443991370,6560,6550,6580,6530,23140
20250102,100500,1292511430,6550,6620,6620,6540,33702
20250102,100400,1071321810,6620,6610,6620,6580,15684
20250102,100300,967967680,6610,6610,6650,6580,12946
20250102,100200,882316470,6610,6580,6610,6560,21037
20250102,100100,743863120,6570,6650,6680,6540,42556
20250102,100000,463515020,6630,6770,6770,6620,64321
Reference in New Issue Copy Permalink