ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/094170/min/candle-20250102.csv

603 lines
32 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
20250102,200000,5030142910,18530,18530,18530,18530,9101
20250102,195900,5030142910,18530,18530,18530,18530,0
20250102,195800,5030142910,18530,18530,18530,18530,0
20250102,195700,5030142910,18530,18530,18530,18530,0
20250102,195600,5030142910,18530,18530,18530,18530,0
20250102,195500,5030142910,18530,18530,18530,18530,0
20250102,195400,5030142910,18530,18530,18530,18530,0
20250102,195300,5030142910,18530,18530,18530,18530,0
20250102,195200,5030142910,18530,18530,18530,18530,0
20250102,195100,5030142910,18530,18530,18530,18530,0
20250102,195000,5030142910,18530,18530,18530,18530,0
20250102,194900,5030142910,18530,18530,18530,18530,0
20250102,194800,5030142910,18530,18530,18530,18530,0
20250102,194700,5030142910,18530,18530,18530,18530,0
20250102,194600,5030142910,18530,18530,18530,18530,0
20250102,194500,5030142910,18530,18530,18530,18530,0
20250102,194400,5030142910,18530,18530,18530,18530,0
20250102,194300,5030142910,18530,18530,18530,18530,0
20250102,194200,5030142910,18530,18530,18530,18530,0
20250102,194100,5030142910,18530,18530,18530,18530,0
20250102,194000,5030142910,18530,18530,18530,18530,0
20250102,193900,5030142910,18530,18530,18530,18530,0
20250102,193800,5030142910,18530,18530,18530,18530,0
20250102,193700,5030142910,18530,18530,18530,18530,0
20250102,193600,5030142910,18530,18530,18530,18530,0
20250102,193500,5030142910,18530,18530,18530,18530,0
20250102,193400,5030142910,18530,18530,18530,18530,0
20250102,193300,5030142910,18530,18530,18530,18530,0
20250102,193200,5030142910,18530,18530,18530,18530,0
20250102,193100,5030142910,18530,18530,18530,18530,0
20250102,193000,5030142910,18530,18530,18530,18530,9101
20250102,192900,5030142910,18530,18530,18530,18530,0
20250102,192800,5030142910,18530,18530,18530,18530,0
20250102,192700,5030142910,18530,18530,18530,18530,0
20250102,192600,5030142910,18530,18530,18530,18530,0
20250102,192500,5030142910,18530,18530,18530,18530,0
20250102,192400,5030142910,18530,18530,18530,18530,0
20250102,192300,5030142910,18530,18530,18530,18530,0
20250102,192200,5030142910,18530,18530,18530,18530,0
20250102,192100,5030142910,18530,18530,18530,18530,0
20250102,192000,5030142910,18530,18530,18530,18530,0
20250102,191900,5030142910,18530,18530,18530,18530,0
20250102,191800,5030142910,18530,18530,18530,18530,0
20250102,191700,5030142910,18530,18530,18530,18530,0
20250102,191600,5030142910,18530,18530,18530,18530,0
20250102,191500,5030142910,18530,18530,18530,18530,0
20250102,191400,5030142910,18530,18530,18530,18530,0
20250102,191300,5030142910,18530,18530,18530,18530,0
20250102,191200,5030142910,18530,18530,18530,18530,0
20250102,191100,5030142910,18530,18530,18530,18530,0
20250102,191000,5030142910,18530,18530,18530,18530,0
20250102,190900,5030142910,18530,18530,18530,18530,0
20250102,190800,5030142910,18530,18530,18530,18530,0
20250102,190700,5030142910,18530,18530,18530,18530,0
20250102,190600,5030142910,18530,18530,18530,18530,0
20250102,190500,5030142910,18530,18530,18530,18530,0
20250102,190400,5030142910,18530,18530,18530,18530,0
20250102,190300,5030142910,18530,18530,18530,18530,0
20250102,190200,5030142910,18530,18530,18530,18530,0
20250102,190100,5030142910,18530,18530,18530,18530,0
20250102,190000,5030142910,18530,18530,18530,18530,9101
20250102,185900,5030142910,18530,18530,18530,18530,0
20250102,185800,5030142910,18530,18530,18530,18530,0
20250102,185700,5030142910,18530,18530,18530,18530,0
20250102,185600,5030142910,18530,18530,18530,18530,0
20250102,185500,5030142910,18530,18530,18530,18530,0
20250102,185400,5030142910,18530,18530,18530,18530,0
20250102,185300,5030142910,18530,18530,18530,18530,0
20250102,185200,5030142910,18530,18530,18530,18530,0
20250102,185100,5030142910,18530,18530,18530,18530,0
20250102,185000,5030142910,18530,18530,18530,18530,0
20250102,184900,5030142910,18530,18530,18530,18530,0
20250102,184800,5030142910,18530,18530,18530,18530,0
20250102,184700,5030142910,18530,18530,18530,18530,0
20250102,184600,5030142910,18530,18530,18530,18530,0
20250102,184500,5030142910,18530,18530,18530,18530,0
20250102,184400,5030142910,18530,18530,18530,18530,0
20250102,184300,5030142910,18530,18530,18530,18530,0
20250102,184200,5030142910,18530,18530,18530,18530,0
20250102,184100,5030142910,18530,18530,18530,18530,0
20250102,184000,5030142910,18530,18530,18530,18530,0
20250102,183900,5030142910,18530,18530,18530,18530,0
20250102,183800,5030142910,18530,18530,18530,18530,0
20250102,183700,5030142910,18530,18530,18530,18530,0
20250102,183600,5030142910,18530,18530,18530,18530,0
20250102,183500,5030142910,18530,18530,18530,18530,0
20250102,183400,5030142910,18530,18530,18530,18530,0
20250102,183300,5030142910,18530,18530,18530,18530,0
20250102,183200,5030142910,18530,18530,18530,18530,0
20250102,183100,5030142910,18530,18530,18530,18530,0
20250102,183000,5030142910,18530,18530,18530,18530,9101
20250102,182900,5030142910,18530,18530,18530,18530,0
20250102,182800,5030142910,18530,18530,18530,18530,0
20250102,182700,5030142910,18530,18530,18530,18530,0
20250102,182600,5030142910,18530,18530,18530,18530,0
20250102,182500,5030142910,18530,18530,18530,18530,0
20250102,182400,5030142910,18530,18530,18530,18530,0
20250102,182300,5030142910,18530,18530,18530,18530,0
20250102,182200,5030142910,18530,18530,18530,18530,0
20250102,182100,5030142910,18530,18530,18530,18530,0
20250102,182000,5030142910,18530,18530,18530,18530,0
20250102,181900,5030142910,18530,18530,18530,18530,0
20250102,181800,5030142910,18530,18530,18530,18530,0
20250102,181700,5030142910,18530,18530,18530,18530,0
20250102,181600,5030142910,18530,18530,18530,18530,0
20250102,181500,5030142910,18530,18530,18530,18530,0
20250102,181400,5030142910,18530,18530,18530,18530,0
20250102,181300,5030142910,18530,18530,18530,18530,0
20250102,181200,5030142910,18530,18530,18530,18530,0
20250102,181100,5030142910,18530,18530,18530,18530,0
20250102,181000,5030142910,18530,18530,18530,18530,0
20250102,180900,5030142910,18530,18530,18530,18530,0
20250102,180800,5030142910,18530,18530,18530,18530,0
20250102,180700,5030142910,18530,18530,18530,18530,0
20250102,180600,5030142910,18530,18530,18530,18530,0
20250102,180500,5030142910,18530,18530,18530,18530,0
20250102,180400,5030142910,18530,18530,18530,18530,0
20250102,180300,5030142910,18530,18530,18530,18530,0
20250102,180200,5030142910,18530,18530,18530,18530,0
20250102,180100,5030142910,18530,18530,18530,18530,0
20250102,180000,5030142910,18530,18530,18530,18530,9101
20250102,175900,5030142910,18530,18530,18530,18530,0
20250102,175800,5030142910,18530,18530,18530,18530,0
20250102,175700,5030142910,18530,18530,18530,18530,0
20250102,175600,5030142910,18530,18530,18530,18530,0
20250102,175500,5030142910,18530,18530,18530,18530,0
20250102,175400,5030142910,18530,18530,18530,18530,0
20250102,175300,5030142910,18530,18530,18530,18530,0
20250102,175200,5030142910,18530,18530,18530,18530,0
20250102,175100,5030142910,18530,18530,18530,18530,0
20250102,175000,5030142910,18530,18530,18530,18530,0
20250102,174900,5030142910,18530,18530,18530,18530,0
20250102,174800,5030142910,18530,18530,18530,18530,0
20250102,174700,5030142910,18530,18530,18530,18530,0
20250102,174600,5030142910,18530,18530,18530,18530,0
20250102,174500,5030142910,18530,18530,18530,18530,0
20250102,174400,5030142910,18530,18530,18530,18530,0
20250102,174300,5030142910,18530,18530,18530,18530,0
20250102,174200,5030142910,18530,18530,18530,18530,0
20250102,174100,5030142910,18530,18530,18530,18530,0
20250102,174000,5030142910,18530,18530,18530,18530,0
20250102,173900,5030142910,18530,18530,18530,18530,0
20250102,173800,5030142910,18530,18530,18530,18530,0
20250102,173700,5030142910,18530,18530,18530,18530,0
20250102,173600,5030142910,18530,18530,18530,18530,0
20250102,173500,5030142910,18530,18530,18530,18530,0
20250102,173400,5030142910,18530,18530,18530,18530,0
20250102,173300,5030142910,18530,18530,18530,18530,0
20250102,173200,5030142910,18530,18530,18530,18530,0
20250102,173100,5030142910,18530,18530,18530,18530,0
20250102,173000,5030142910,18530,18530,18530,18530,9101
20250102,172900,5030142910,18530,18530,18530,18530,0
20250102,172800,5030142910,18530,18530,18530,18530,0
20250102,172700,5030142910,18530,18530,18530,18530,0
20250102,172600,5030142910,18530,18530,18530,18530,0
20250102,172500,5030142910,18530,18530,18530,18530,0
20250102,172400,5030142910,18530,18530,18530,18530,0
20250102,172300,5030142910,18530,18530,18530,18530,0
20250102,172200,5030142910,18530,18530,18530,18530,0
20250102,172100,5030142910,18530,18530,18530,18530,0
20250102,172000,5030142910,18530,18530,18530,18530,0
20250102,171900,5030142910,18530,18530,18530,18530,0
20250102,171800,5030142910,18530,18530,18530,18530,0
20250102,171700,5030142910,18530,18530,18530,18530,0
20250102,171600,5030142910,18530,18530,18530,18530,0
20250102,171500,5030142910,18530,18530,18530,18530,0
20250102,171400,5030142910,18530,18530,18530,18530,0
20250102,171300,5030142910,18530,18530,18530,18530,0
20250102,171200,5030142910,18530,18530,18530,18530,0
20250102,171100,5030142910,18530,18530,18530,18530,0
20250102,171000,5030142910,18530,18530,18530,18530,0
20250102,170900,5030142910,18530,18530,18530,18530,0
20250102,170800,5030142910,18530,18530,18530,18530,0
20250102,170700,5030142910,18530,18530,18530,18530,0
20250102,170600,5030142910,18530,18530,18530,18530,0
20250102,170500,5030142910,18530,18530,18530,18530,0
20250102,170400,5030142910,18530,18530,18530,18530,0
20250102,170300,5030142910,18530,18530,18530,18530,0
20250102,170200,5030142910,18530,18530,18530,18530,0
20250102,170100,5030142910,18530,18530,18530,18530,0
20250102,170000,5030142910,18530,18530,18530,18530,9101
20250102,165900,5030142910,18530,18530,18530,18530,0
20250102,165800,5030142910,18530,18530,18530,18530,0
20250102,165700,5030142910,18530,18530,18530,18530,0
20250102,165600,5030142910,18530,18530,18530,18530,0
20250102,165500,5030142910,18530,18530,18530,18530,0
20250102,165400,5030142910,18530,18530,18530,18530,0
20250102,165300,5030142910,18530,18530,18530,18530,0
20250102,165200,5030142910,18530,18530,18530,18530,0
20250102,165100,5030142910,18530,18530,18530,18530,0
20250102,165000,5030142910,18530,18530,18530,18530,0
20250102,164900,5030142910,18530,18530,18530,18530,0
20250102,164800,5030142910,18530,18530,18530,18530,0
20250102,164700,5030142910,18530,18530,18530,18530,0
20250102,164600,5030142910,18530,18530,18530,18530,0
20250102,164500,5030142910,18530,18530,18530,18530,0
20250102,164400,5030142910,18530,18530,18530,18530,0
20250102,164300,5030142910,18530,18530,18530,18530,0
20250102,164200,5030142910,18530,18530,18530,18530,0
20250102,164100,5030142910,18530,18530,18530,18530,0
20250102,164000,5030142910,18530,18530,18530,18530,0
20250102,163900,5030142910,18530,18530,18530,18530,0
20250102,163800,5030142910,18530,18530,18530,18530,0
20250102,163700,5030142910,18530,18530,18530,18530,0
20250102,163600,5030142910,18530,18530,18530,18530,0
20250102,163500,5030142910,18530,18530,18530,18530,0
20250102,163400,5030142910,18530,18530,18530,18530,0
20250102,163300,5030142910,18530,18530,18530,18530,0
20250102,163200,5030142910,18530,18530,18530,18530,0
20250102,163100,5030142910,18530,18530,18530,18530,0
20250102,163000,5030142910,18530,18530,18530,18530,9101
20250102,162900,5030142910,18530,18530,18530,18530,0
20250102,162800,5030142910,18530,18530,18530,18530,0
20250102,162700,5030142910,18530,18530,18530,18530,0
20250102,162600,5030142910,18530,18530,18530,18530,0
20250102,162500,5030142910,18530,18530,18530,18530,0
20250102,162400,5030142910,18530,18530,18530,18530,0
20250102,162300,5030142910,18530,18530,18530,18530,0
20250102,162200,5030142910,18530,18530,18530,18530,0
20250102,162100,5030142910,18530,18530,18530,18530,0
20250102,162000,5030142910,18530,18530,18530,18530,0
20250102,161900,5030142910,18530,18530,18530,18530,0
20250102,161800,5030142910,18530,18530,18530,18530,0
20250102,161700,5030142910,18530,18530,18530,18530,0
20250102,161600,5030142910,18530,18530,18530,18530,0
20250102,161500,5030142910,18530,18530,18530,18530,0
20250102,161400,5030142910,18530,18530,18530,18530,0
20250102,161300,5030142910,18530,18530,18530,18530,0
20250102,161200,5030142910,18530,18530,18530,18530,0
20250102,161100,5030142910,18530,18530,18530,18530,0
20250102,161000,5030142910,18530,18530,18530,18530,0
20250102,160900,5030142910,18530,18530,18530,18530,0
20250102,160800,5030142910,18530,18530,18530,18530,0
20250102,160700,5030142910,18530,18530,18530,18530,0
20250102,160600,5030142910,18530,18530,18530,18530,0
20250102,160500,5030142910,18530,18530,18530,18530,0
20250102,160400,5030142910,18530,18530,18530,18530,0
20250102,160300,5030142910,18530,18530,18530,18530,0
20250102,160200,5030142910,18530,18530,18530,18530,0
20250102,160100,5030142910,18530,18530,18530,18530,0
20250102,160000,5030142910,18530,18530,18530,18530,9101
20250102,155900,5030142910,18530,18530,18530,18530,0
20250102,155800,5030142910,18530,18530,18530,18530,0
20250102,155700,5030142910,18530,18530,18530,18530,0
20250102,155600,5030142910,18530,18530,18530,18530,0
20250102,155500,5030142910,18530,18530,18530,18530,0
20250102,155400,5030142910,18530,18530,18530,18530,0
20250102,155300,5030142910,18530,18530,18530,18530,0
20250102,155200,5030142910,18530,18530,18530,18530,0
20250102,155100,5030142910,18530,18530,18530,18530,0
20250102,155000,5030142910,18530,18530,18530,18530,0
20250102,154900,5030142910,18530,18530,18530,18530,0
20250102,154800,5030142910,18530,18530,18530,18530,0
20250102,154700,5030142910,18530,18530,18530,18530,0
20250102,154600,5030142910,18530,18530,18530,18530,0
20250102,154500,5030142910,18530,18530,18530,18530,0
20250102,154400,5030142910,18530,18530,18530,18530,0
20250102,154300,5030142910,18530,18530,18530,18530,0
20250102,154200,5030142910,18530,18530,18530,18530,0
20250102,154100,5030142910,18530,18530,18530,18530,0
20250102,154000,5030142910,18530,18530,18530,18530,0
20250102,153900,5030142910,18530,18530,18530,18530,0
20250102,153800,5030142910,18530,18530,18530,18530,0
20250102,153700,5030142910,18530,18530,18530,18530,0
20250102,153600,5030142910,18530,18530,18530,18530,0
20250102,153500,5030142910,18530,18530,18530,18530,0
20250102,153400,5030142910,18530,18530,18530,18530,0
20250102,153300,5030142910,18530,18530,18530,18530,0
20250102,153200,5030142910,18530,18530,18530,18530,0
20250102,153100,5030142910,18530,18530,18530,18530,0
20250102,153000,5030142910,18530,18530,18530,18530,18202
20250102,152900,4861501380,18660,18660,18660,18660,0
20250102,152800,4861501380,18660,18660,18660,18660,0
20250102,152700,4861501380,18660,18660,18660,18660,0
20250102,152600,4861501380,18660,18660,18660,18660,0
20250102,152500,4861501380,18660,18660,18660,18660,0
20250102,152400,4861501380,18660,18660,18660,18660,0
20250102,152300,4861501380,18660,18660,18660,18660,0
20250102,152200,4861501380,18660,18660,18660,18660,0
20250102,152100,4861501380,18660,18660,18660,18660,0
20250102,152000,4861501380,18660,18660,18660,18660,0
20250102,151900,4861501380,18660,18660,18660,18660,287
20250102,151800,4856145960,18670,18660,18670,18660,358
20250102,151700,4849464280,18670,18670,18670,18670,24
20250102,151600,4849016200,18680,18660,18680,18660,1167
20250102,151500,4827231780,18650,18660,18670,18650,752
20250102,151400,4813200270,18660,18630,18670,18630,1774
20250102,151300,4780104140,18620,18580,18620,18580,732
20250102,151200,4766490980,18580,18590,18590,18580,759
20250102,151100,4752383700,18590,18640,18650,18590,1387
20250102,151000,4726565500,18640,18640,18640,18630,168
20250102,150900,4723434000,18640,18640,18660,18630,249
20250102,150800,4718792030,18640,18650,18650,18630,1357
20250102,150700,4693496080,18660,18660,18660,18660,36
20250102,150600,4692824320,18660,18670,18670,18660,124
20250102,150500,4690510470,18660,18660,18660,18660,130
20250102,150400,4688084670,18660,18650,18660,18650,1130
20250102,150300,4667000840,18650,18620,18650,18610,725
20250102,150200,4653483350,18610,18610,18610,18610,660
20250102,150100,4641200750,18610,18610,18610,18610,384
20250102,150000,4634054510,18620,18630,18650,18610,1601
20250102,145900,4604219000,18630,18640,18640,18620,1304
20250102,145800,4579923550,18630,18620,18640,18620,1001
20250102,145700,4561277490,18590,18530,18630,18530,6546
20250102,145600,4439637030,18530,18520,18530,18510,1605
20250102,145500,4409918020,18520,18500,18520,18500,1532
20250102,145400,4381557890,18510,18480,18510,18460,3594
20250102,145300,4315127010,18480,18480,18510,18480,2729
20250102,145200,4264673650,18480,18470,18480,18440,2962
20250102,145100,4209967290,18480,18410,18480,18380,4338
20250102,145000,4130012050,18440,18340,18440,18330,3808
20250102,144900,4059974560,18340,18330,18340,18320,1138
20250102,144800,4039111400,18320,18300,18330,18300,2126
20250102,144700,4000164830,18300,18240,18300,18240,3675
20250102,144600,3933042780,18240,18240,18240,18240,30
20250102,144500,3932495580,18260,18250,18260,18250,8
20250102,144400,3932349530,18260,18150,18260,18150,7292
20250102,144300,3799615600,18150,18140,18150,18130,1371
20250102,144200,3774737350,18150,18130,18150,18130,159
20250102,144100,3771854380,18150,18150,18150,18150,1
20250102,144000,3771836230,18150,18150,18150,18150,0
20250102,143900,3771836230,18150,18120,18150,18120,2264
20250102,143800,3730777320,18120,18100,18120,18100,1865
20250102,143700,3697011870,18090,18070,18090,18060,1800
20250102,143600,3664471440,18070,18070,18070,18070,17
20250102,143500,3664164250,18070,18070,18070,18070,0
20250102,143400,3664164250,18070,18070,18070,18070,0
20250102,143300,3664164250,18070,18070,18070,18070,1327
20250102,143200,3640185360,18060,18060,18060,18060,0
20250102,143100,3640185360,18060,18060,18060,18060,74
20250102,143000,3638848920,18060,18060,18060,18060,367
20250102,142900,3632220900,18040,18050,18050,18040,312
20250102,142800,3626589440,18060,18060,18060,18060,3
20250102,142700,3626535260,18040,18040,18040,18040,260
20250102,142600,3621844860,18040,18050,18050,18040,17
20250102,142500,3621538060,18050,18060,18060,18050,48
20250102,142400,3620671320,18070,18060,18070,18060,54
20250102,142300,3619696050,18060,18050,18060,18050,834
20250102,142200,3604638850,18050,18050,18050,18050,2
20250102,142100,3604602750,18040,18050,18050,18040,59
20250102,142000,3603537810,18050,18050,18050,18050,0
20250102,141900,3603537810,18050,18040,18050,18040,197
20250102,141800,3599983830,18040,18040,18040,18040,257
20250102,141700,3595347550,18050,18050,18050,18050,13
20250102,141600,3595112900,18050,18050,18050,18050,77
20250102,141500,3593723050,18070,18050,18070,18050,202
20250102,141400,3590076910,18050,18050,18050,18050,50
20250102,141300,3589174410,18060,18060,18060,18050,440
20250102,141200,3581228040,18060,18070,18080,18060,593
20250102,141100,3570514530,18070,18070,18070,18070,8
20250102,141000,3570369970,18070,18070,18080,18070,487
20250102,140900,3561569860,18070,18030,18070,18030,1176
20250102,140800,3540346030,18030,18030,18030,18030,174
20250102,140700,3537208810,18030,18040,18040,18030,329
20250102,140600,3531276810,18040,18040,18040,18040,3
20250102,140500,3531222690,18030,18040,18040,18030,294
20250102,140400,3525918940,18040,18040,18050,18040,120
20250102,140300,3523754130,18040,18050,18050,18040,711
20250102,140200,3510923270,18050,18050,18050,18050,266
20250102,140100,3506121970,18050,18050,18050,18050,2
20250102,140000,3506085870,18030,18030,18030,18030,804
20250102,135900,3491589750,18050,18040,18050,18030,875
20250102,135800,3475801820,18050,18050,18050,18050,100
20250102,135700,3473996820,18050,18060,18060,18050,449
20250102,135600,3465890370,18050,18080,18080,18050,805
20250102,135500,3451347060,18080,18080,18080,18070,674
20250102,135400,3439163160,18080,18080,18080,18080,100
20250102,135300,3437355160,18080,18080,18080,18080,3
20250102,135200,3437300920,18080,18100,18100,18080,622
20250102,135100,3426045500,18100,18100,18100,18100,85
20250102,135000,3424507000,18100,18100,18100,18100,0
20250102,134900,3424507000,18100,18090,18100,18090,196
20250102,134800,3420959680,18090,18090,18090,18090,200
20250102,134700,3417341680,18100,18110,18110,18090,1410
20250102,134600,3391821920,18100,18100,18100,18100,6
20250102,134500,3391713320,18110,18120,18130,18110,702
20250102,134400,3378996920,18120,18110,18120,18110,162
20250102,134300,3376061490,18120,18110,18120,18100,625
20250102,134200,3364742460,18110,18080,18110,18080,476
20250102,134100,3356127550,18080,18080,18080,18080,53
20250102,134000,3355169310,18090,18090,18090,18090,100
20250102,133900,3353360310,18100,18090,18100,18090,590
20250102,133800,3342687190,18100,18100,18100,18090,99
20250102,133700,3340895390,18100,18090,18100,18090,292
20250102,133600,3335612780,18090,18030,18090,18030,2488
20250102,133500,3290689780,18030,18020,18030,18020,269
20250102,133400,3285842140,18010,18020,18020,18010,477
20250102,133300,3277249400,18010,18000,18010,18000,170
20250102,133200,3274187710,18010,18010,18010,18010,261
20250102,133100,3269487100,18010,18020,18020,18010,134
20250102,133000,3267072920,18020,18020,18020,18020,0
20250102,132900,3267072920,18020,18020,18020,18020,0
20250102,132800,3267072920,18020,18020,18020,18020,701
20250102,132700,3254440900,18030,18030,18030,18030,72
20250102,132600,3253142740,18030,18020,18030,18020,140
20250102,132500,3250619910,18010,18020,18020,18010,58
20250102,132400,3249575270,18010,18020,18020,18010,665
20250102,132300,3237594030,18020,18020,18020,18020,0
20250102,132200,3237594030,18020,18030,18030,18020,396
20250102,132100,3230454750,18040,18030,18040,18030,780
20250102,132000,3216390190,18010,18020,18020,18010,445
20250102,131900,3208371440,18020,18020,18020,18020,201
20250102,131800,3204749420,18020,18030,18030,18020,91
20250102,131700,3203108700,18020,18030,18030,18020,51
20250102,131600,3202189180,18030,18030,18030,18030,200
20250102,131500,3198583180,18030,18030,18030,18030,0
20250102,131400,3198583180,18030,18030,18030,18030,0
20250102,131300,3198583180,18030,18030,18030,18030,0
20250102,131200,3198583180,18030,18020,18030,18020,510
20250102,131100,3189387980,18020,18020,18020,18020,313
20250102,131000,3183747720,18030,18030,18030,18030,236
20250102,130900,3179492640,18030,18030,18030,18030,0
20250102,130800,3179492640,18030,18030,18030,18030,0
20250102,130700,3179492640,18030,18030,18030,18030,0
20250102,130600,3179492640,18030,18030,18030,18030,0
20250102,130500,3179492640,18030,18030,18030,18030,0
20250102,130400,3179492640,18030,18030,18030,18030,253
20250102,130300,3174931050,18040,18040,18050,18040,484
20250102,130200,3166198350,18050,18050,18050,18050,366
20250102,130100,3159592050,18050,18050,18050,18050,0
20250102,130000,3159592050,18050,18070,18070,18050,147
20250102,125900,3156938150,18070,18070,18070,18070,0
20250102,125800,3156938150,18070,18070,18070,18070,145
20250102,125700,3154318000,18060,18060,18060,18060,5
20250102,125600,3154227700,18050,18050,18050,18050,0
20250102,125500,3154227700,18050,18050,18050,18050,2
20250102,125400,3154191600,18050,18070,18070,18050,36
20250102,125300,3153541100,18070,18060,18070,18060,378
20250102,125200,3146714290,18060,18070,18070,18060,105
20250102,125100,3144816990,18070,18070,18070,18070,10
20250102,125000,3144636290,18070,18070,18080,18070,727
20250102,124900,3131497920,18080,18080,18080,18080,16
20250102,124800,3131208640,18070,18080,18080,18070,287
20250102,124700,3126019740,18080,18080,18080,18080,410
20250102,124600,3118606940,18080,18070,18080,18070,793
20250102,124500,3104274770,18070,18050,18070,18050,697
20250102,124400,3091686960,18050,17960,18050,17960,2857
20250102,124300,3040202730,17960,17960,17960,17960,701
20250102,124200,3027612770,17950,17980,17980,17950,5925
20250102,124100,2921200770,17990,17970,17990,17960,237
20250102,124000,2916941840,18000,17970,18000,17970,10
20250102,123900,2916761870,17970,18000,18000,17970,169
20250102,123800,2913722990,18000,18000,18000,17970,150
20250102,123700,2911024730,18000,17970,18000,17970,123
20250102,123600,2908811150,17960,17960,17960,17960,0
20250102,123500,2908811150,17960,17960,17970,17960,144
20250102,123400,2906224810,17960,17960,17960,17960,150
20250102,123300,2903530810,17960,17960,17960,17960,40
20250102,123200,2902812410,18020,17990,18020,17990,1067
20250102,123100,2883588820,18020,17970,18020,17950,3033
20250102,123000,2829000430,17970,18040,18040,17970,8227
20250102,122900,2680835500,18040,18040,18040,18040,60
20250102,122800,2679753100,18020,18040,18040,18020,262
20250102,122700,2675029310,18040,18030,18040,18030,571
20250102,122600,2664729220,18030,18030,18030,18030,100
20250102,122500,2662926220,18030,18020,18030,18020,22
20250102,122400,2662529760,18030,18020,18030,18020,106
20250102,122300,2660619560,18020,18020,18020,18020,1
20250102,122200,2660601540,18020,18020,18020,18020,3
20250102,122100,2660547480,18030,18030,18030,18030,3
20250102,122000,2660493390,18030,18030,18030,18030,143
20250102,121900,2657915100,18030,18020,18040,18020,453
20250102,121800,2649747420,18010,18030,18030,18010,268
20250102,121700,2644918200,18030,18030,18030,18030,0
20250102,121600,2644918200,18030,18030,18030,18030,486
20250102,121500,2636155620,18030,18030,18030,18030,150
20250102,121400,2633451120,18010,18020,18020,18010,155
20250102,121300,2630658210,18030,18000,18030,18000,453
20250102,121200,2622500510,18000,18010,18010,18000,132
20250102,121100,2620123410,18010,18010,18010,18000,187
20250102,121000,2616755590,18010,17990,18010,17990,1316
20250102,120900,2593071520,17990,17970,17990,17970,1135
20250102,120800,2572662250,17970,17930,17980,17920,2017
20250102,120700,2536443110,17930,17910,17930,17910,367
20250102,120600,2529864140,17920,17930,17930,17920,758
20250102,120500,2516276180,17930,17930,17930,17930,272
20250102,120400,2511399220,17930,17930,17930,17930,34
20250102,120300,2510789600,17930,17930,17930,17930,0
20250102,120200,2510789600,17930,17930,17930,17920,1031
20250102,120100,2492304080,17930,17930,17930,17930,20
20250102,120000,2491945480,17930,17940,17940,17930,6
20250102,115900,2491837850,17940,17940,17940,17940,12
20250102,115800,2491622570,17930,17930,17930,17930,0
20250102,115700,2491622570,17930,17930,17930,17930,0
20250102,115600,2491622570,17930,17940,17940,17930,59
20250102,115500,2490564660,17930,17940,17940,17930,62
20250102,115400,2489452430,17940,17940,17940,17930,54
20250102,115300,2488483720,17940,17940,17940,17940,185
20250102,115200,2485164820,17930,17930,17930,17930,5
20250102,115100,2485075170,17930,17930,17940,17930,11
20250102,115000,2484877910,17930,17940,17940,17930,14
20250102,114900,2484626800,17940,17900,17940,17900,1143
20250102,114800,2464140880,17900,17900,17900,17900,41
20250102,114700,2463406980,17900,17890,17900,17890,105
20250102,114600,2461527530,17890,17890,17890,17890,10
20250102,114500,2461348630,17890,17890,17890,17890,2
20250102,114400,2461312850,17900,17900,17900,17900,90
20250102,114300,2459701850,17900,17910,17920,17900,799
20250102,114200,2445393170,17910,17910,17910,17910,119
20250102,114100,2443261880,17900,17900,17910,17900,91
20250102,114000,2441632200,17910,17910,17910,17900,35
20250102,113900,2441005570,17910,17900,17910,17900,33
20250102,113800,2440414850,17900,17900,17900,17900,20
20250102,113700,2440056850,17900,17890,17900,17890,361
20250102,113600,2433595250,17900,17900,17900,17900,1
20250102,113500,2433577350,17900,17900,17900,17900,404
20250102,113400,2426345750,17910,17910,17910,17910,21
20250102,113300,2425969640,17900,17910,17910,17900,11
20250102,113200,2425772640,17910,17910,17910,17910,14
20250102,113100,2425521900,17910,17910,17910,17910,37
20250102,113000,2424859230,17910,17890,17910,17890,585
20250102,112900,2414387190,17890,17880,17890,17880,552
20250102,112800,2404513040,17870,17870,17870,17870,87
20250102,112700,2402958350,17870,17870,17870,17860,69
20250102,112600,2401725470,17880,17880,17880,17880,10
20250102,112500,2401546670,17860,17860,17860,17860,8
20250102,112400,2401403790,17850,17810,17880,17810,960
20250102,112300,2384275580,17810,17810,17810,17810,429
20250102,112200,2376635090,17810,17810,17810,17810,0
20250102,112100,2376635090,17810,17800,17810,17790,667
20250102,112000,2364762120,17800,17800,17800,17800,795
20250102,111900,2350611120,17810,17810,17810,17810,72
20250102,111800,2349328800,17810,17830,17830,17810,455
20250102,111700,2341222760,17830,17840,17840,17830,120
20250102,111600,2339083150,17860,17850,17860,17850,43
20250102,111500,2338315540,17860,17860,17860,17860,1
20250102,111400,2338297680,17880,17880,17880,17820,1583
20250102,111300,2310052820,17880,17860,17890,17860,856
20250102,111200,2294745950,17860,17860,17860,17860,30
20250102,111100,2294210150,17860,17900,17900,17860,1160
20250102,111000,2273471920,17900,17900,17900,17870,619
20250102,110900,2262396600,17900,17800,17900,17800,2158
20250102,110800,2223816720,17830,17730,17830,17720,2180
20250102,110700,2185130980,17720,17790,17790,17720,2253
20250102,110600,2145195160,17790,17760,17790,17760,13
20250102,110500,2144964220,17760,17760,17760,17760,10
20250102,110400,2144786620,17760,17720,17760,17710,523
20250102,110300,2135506530,17740,17730,17740,17710,427
20250102,110200,2127937410,17720,17760,17760,17720,459
20250102,110100,2119801610,17730,17790,17790,17730,18
20250102,110000,2119482200,17750,17830,17830,17730,1824
20250102,105900,2087098380,17780,17860,17860,17780,2531
20250102,105800,2042012610,17850,17820,17850,17820,1141
20250102,105700,2021658260,17820,17790,17820,17790,1365
20250102,105600,1997362930,17770,17800,17800,17770,249
20250102,105500,1992931960,17800,17760,17810,17710,1357
20250102,105400,1968802010,17710,17790,17790,17700,5015
20250102,105300,1880015020,17800,17640,17800,17640,2907
20250102,105200,1828393570,17640,17630,17650,17570,4217
20250102,105100,1754220150,17630,17570,17630,17570,470
20250102,105000,1745941040,17570,17600,17620,17570,651
20250102,104900,1734486630,17600,17540,17600,17540,1010
20250102,104800,1716713790,17590,17590,17590,17500,10101
20250102,104700,1539682350,17590,17600,17600,17570,2066
20250102,104600,1503364500,17600,17630,17640,17590,1668
20250102,104500,1474002780,17640,17610,17660,17610,454
20250102,104400,1466001160,17610,17600,17630,17570,537
20250102,104300,1456547450,17570,17640,17640,17570,1581
20250102,104200,1428761790,17640,17760,17760,17550,15408
20250102,104100,1157077740,17770,17790,17790,17690,10627
20250102,104000,968838990,17770,17800,17820,17770,1463
20250102,103900,942801700,17800,17800,17800,17790,409
20250102,103800,935524640,17810,17800,17810,17780,589
20250102,103700,925041100,17800,17760,17800,17720,656
20250102,103600,913404550,17730,17780,17790,17730,10613
20250102,103500,725109590,17740,17750,17780,17740,219
20250102,103400,721224310,17740,17730,17740,17730,262
20250102,103300,716576950,17730,17750,17750,17730,362
20250102,103200,710157530,17740,17730,17740,17720,1137
20250102,103100,689998520,17730,17800,17800,17650,14387
20250102,103000,434442960,17800,17840,17840,17800,1826
20250102,102900,401931130,17840,17840,17840,17840,43
20250102,102800,401164010,17890,17850,17890,17850,208
20250102,102700,397446770,17900,17870,17900,17870,60
20250102,102600,396374240,17870,17890,17890,17860,132
20250102,102500,394014170,17890,17880,17890,17880,6
20250102,102400,393906880,17870,17790,17870,17790,457
20250102,102300,385763550,17780,17790,17790,17780,1145
20250102,102200,365402990,17830,17780,17830,17780,288
20250102,102100,360272470,17780,17790,17790,17770,660
20250102,102000,348533150,17790,17830,17830,17780,1736
20250102,101900,317635520,17830,17880,17890,17830,1759
20250102,101800,286215770,17880,17970,17970,17880,3349
20250102,101700,226226690,17970,17980,17980,17970,359
20250102,101600,219773290,17950,17970,17980,17950,117
20250102,101500,217671910,17970,17960,17970,17940,1204
20250102,101400,196045950,17960,17950,17960,17930,320
20250102,101300,190303130,17960,17950,17960,17950,77
20250102,101200,188920360,17940,17940,17950,17940,124
20250102,101100,186695700,17900,17920,17920,17900,313
20250102,101000,181092800,17900,17880,17910,17880,1360
20250102,100900,156756100,17880,17850,17880,17850,20
20250102,100800,156398860,17890,17840,17890,17840,419
20250102,100700,148923500,17800,17810,17810,17790,672
20250102,100600,136962320,17800,17840,17840,17790,315
20250102,100500,131354900,17800,17870,17880,17790,228
20250102,100400,127291040,17880,17820,17880,17800,1956
20250102,100300,92456950,17810,17890,17890,17800,622
20250102,100200,81373760,17890,17950,18020,17820,1196
20250102,100100,59977560,17960,17970,17970,17960,94
20250102,100000,58289040,18020,17990,18020,17970,3224
Reference in New Issue Copy Permalink