ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/196300/min/candle-20250109.csv

700 lines
37 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,203700,2456544460,12410,12410,12410,12410,756
20250109,203600,2456544460,12410,12410,12410,12410,0
20250109,203500,2456544460,12410,12410,12410,12410,0
20250109,203400,2456544460,12410,12410,12410,12410,0
20250109,203300,2456544460,12410,12410,12410,12410,0
20250109,203200,2456544460,12410,12410,12410,12410,0
20250109,203100,2456544460,12410,12410,12410,12410,0
20250109,203000,2456544460,12410,12410,12410,12410,0
20250109,202900,2456544460,12410,12410,12410,12410,0
20250109,202800,2456544460,12410,12410,12410,12410,0
20250109,202700,2456544460,12410,12410,12410,12410,0
20250109,202600,2456544460,12410,12410,12410,12410,0
20250109,202500,2456544460,12410,12410,12410,12410,0
20250109,202400,2456544460,12410,12410,12410,12410,0
20250109,202300,2456544460,12410,12410,12410,12410,0
20250109,202200,2456544460,12410,12410,12410,12410,0
20250109,202100,2456544460,12410,12410,12410,12410,0
20250109,202000,2456544460,12410,12410,12410,12410,0
20250109,201900,2456544460,12410,12410,12410,12410,0
20250109,201800,2456544460,12410,12410,12410,12410,0
20250109,201700,2456544460,12410,12410,12410,12410,0
20250109,201600,2456544460,12410,12410,12410,12410,0
20250109,201500,2456544460,12410,12410,12410,12410,0
20250109,201400,2456544460,12410,12410,12410,12410,0
20250109,201300,2456544460,12410,12410,12410,12410,0
20250109,201200,2456544460,12410,12410,12410,12410,0
20250109,201100,2456544460,12410,12410,12410,12410,0
20250109,201000,2456544460,12410,12410,12410,12410,0
20250109,200900,2456544460,12410,12410,12410,12410,0
20250109,200800,2456544460,12410,12410,12410,12410,0
20250109,200700,2456544460,12410,12410,12410,12410,756
20250109,200600,2456544460,12410,12410,12410,12410,0
20250109,200500,2456544460,12410,12410,12410,12410,0
20250109,200400,2456544460,12410,12410,12410,12410,0
20250109,200300,2456544460,12410,12410,12410,12410,0
20250109,200200,2456544460,12410,12410,12410,12410,0
20250109,200100,2456544460,12410,12410,12410,12410,0
20250109,200000,2456544460,12410,12410,12410,12410,0
20250109,195900,2456544460,12410,12410,12410,12410,0
20250109,195800,2456544460,12410,12410,12410,12410,0
20250109,195700,2456544460,12410,12410,12410,12410,0
20250109,195600,2456544460,12410,12410,12410,12410,0
20250109,195500,2456544460,12410,12410,12410,12410,0
20250109,195400,2456544460,12410,12410,12410,12410,0
20250109,195300,2456544460,12410,12410,12410,12410,0
20250109,195200,2456544460,12410,12410,12410,12410,0
20250109,195100,2456544460,12410,12410,12410,12410,0
20250109,195000,2456544460,12410,12410,12410,12410,0
20250109,194900,2456544460,12410,12410,12410,12410,0
20250109,194800,2456544460,12410,12410,12410,12410,0
20250109,194700,2456544460,12410,12410,12410,12410,0
20250109,194600,2456544460,12410,12410,12410,12410,0
20250109,194500,2456544460,12410,12410,12410,12410,0
20250109,194400,2456544460,12410,12410,12410,12410,0
20250109,194300,2456544460,12410,12410,12410,12410,0
20250109,194200,2456544460,12410,12410,12410,12410,0
20250109,194100,2456544460,12410,12410,12410,12410,0
20250109,194000,2456544460,12410,12410,12410,12410,0
20250109,193900,2456544460,12410,12410,12410,12410,0
20250109,193800,2456544460,12410,12410,12410,12410,0
20250109,193700,2456544460,12410,12410,12410,12410,756
20250109,193600,2456544460,12410,12410,12410,12410,0
20250109,193500,2456544460,12410,12410,12410,12410,0
20250109,193400,2456544460,12410,12410,12410,12410,0
20250109,193300,2456544460,12410,12410,12410,12410,0
20250109,193200,2456544460,12410,12410,12410,12410,0
20250109,193100,2456544460,12410,12410,12410,12410,0
20250109,193000,2456544460,12410,12410,12410,12410,0
20250109,192900,2456544460,12410,12410,12410,12410,0
20250109,192800,2456544460,12410,12410,12410,12410,0
20250109,192700,2456544460,12410,12410,12410,12410,0
20250109,192600,2456544460,12410,12410,12410,12410,0
20250109,192500,2456544460,12410,12410,12410,12410,0
20250109,192400,2456544460,12410,12410,12410,12410,0
20250109,192300,2456544460,12410,12410,12410,12410,0
20250109,192200,2456544460,12410,12410,12410,12410,0
20250109,192100,2456544460,12410,12410,12410,12410,0
20250109,192000,2456544460,12410,12410,12410,12410,0
20250109,191900,2456544460,12410,12410,12410,12410,0
20250109,191800,2456544460,12410,12410,12410,12410,0
20250109,191700,2456544460,12410,12410,12410,12410,0
20250109,191600,2456544460,12410,12410,12410,12410,0
20250109,191500,2456544460,12410,12410,12410,12410,0
20250109,191400,2456544460,12410,12410,12410,12410,0
20250109,191300,2456544460,12410,12410,12410,12410,0
20250109,191200,2456544460,12410,12410,12410,12410,0
20250109,191100,2456544460,12410,12410,12410,12410,0
20250109,191000,2456544460,12410,12410,12410,12410,0
20250109,190900,2456544460,12410,12410,12410,12410,0
20250109,190800,2456544460,12410,12410,12410,12410,0
20250109,190700,2456544460,12410,12410,12410,12410,756
20250109,190600,2456544460,12410,12410,12410,12410,0
20250109,190500,2456544460,12410,12410,12410,12410,0
20250109,190400,2456544460,12410,12410,12410,12410,0
20250109,190300,2456544460,12410,12410,12410,12410,0
20250109,190200,2456544460,12410,12410,12410,12410,0
20250109,190100,2456544460,12410,12410,12410,12410,0
20250109,190000,2456544460,12410,12410,12410,12410,0
20250109,185900,2456544460,12410,12410,12410,12410,0
20250109,185800,2456544460,12410,12410,12410,12410,0
20250109,185700,2456544460,12410,12410,12410,12410,0
20250109,185600,2456544460,12410,12410,12410,12410,0
20250109,185500,2456544460,12410,12410,12410,12410,0
20250109,185400,2456544460,12410,12410,12410,12410,0
20250109,185300,2456544460,12410,12410,12410,12410,0
20250109,185200,2456544460,12410,12410,12410,12410,0
20250109,185100,2456544460,12410,12410,12410,12410,0
20250109,185000,2456544460,12410,12410,12410,12410,0
20250109,184900,2456544460,12410,12410,12410,12410,0
20250109,184800,2456544460,12410,12410,12410,12410,0
20250109,184700,2456544460,12410,12410,12410,12410,0
20250109,184600,2456544460,12410,12410,12410,12410,0
20250109,184500,2456544460,12410,12410,12410,12410,0
20250109,184400,2456544460,12410,12410,12410,12410,0
20250109,184300,2456544460,12410,12410,12410,12410,0
20250109,184200,2456544460,12410,12410,12410,12410,0
20250109,184100,2456544460,12410,12410,12410,12410,0
20250109,184000,2456544460,12410,12410,12410,12410,0
20250109,183900,2456544460,12410,12410,12410,12410,0
20250109,183800,2456544460,12410,12410,12410,12410,0
20250109,183700,2456544460,12410,12410,12410,12410,756
20250109,183600,2456544460,12410,12410,12410,12410,0
20250109,183500,2456544460,12410,12410,12410,12410,0
20250109,183400,2456544460,12410,12410,12410,12410,0
20250109,183300,2456544460,12410,12410,12410,12410,0
20250109,183200,2456544460,12410,12410,12410,12410,0
20250109,183100,2456544460,12410,12410,12410,12410,0
20250109,183000,2456544460,12410,12410,12410,12410,0
20250109,182900,2456544460,12410,12410,12410,12410,0
20250109,182800,2456544460,12410,12410,12410,12410,0
20250109,182700,2456544460,12410,12410,12410,12410,0
20250109,182600,2456544460,12410,12410,12410,12410,0
20250109,182500,2456544460,12410,12410,12410,12410,0
20250109,182400,2456544460,12410,12410,12410,12410,0
20250109,182300,2456544460,12410,12410,12410,12410,0
20250109,182200,2456544460,12410,12410,12410,12410,0
20250109,182100,2456544460,12410,12410,12410,12410,0
20250109,182000,2456544460,12410,12410,12410,12410,0
20250109,181900,2456544460,12410,12410,12410,12410,0
20250109,181800,2456544460,12410,12410,12410,12410,0
20250109,181700,2456544460,12410,12410,12410,12410,0
20250109,181600,2456544460,12410,12410,12410,12410,0
20250109,181500,2456544460,12410,12410,12410,12410,0
20250109,181400,2456544460,12410,12410,12410,12410,0
20250109,181300,2456544460,12410,12410,12410,12410,0
20250109,181200,2456544460,12410,12410,12410,12410,0
20250109,181100,2456544460,12410,12410,12410,12410,0
20250109,181000,2456544460,12410,12410,12410,12410,0
20250109,180900,2456544460,12410,12410,12410,12410,0
20250109,180800,2456544460,12410,12410,12410,12410,0
20250109,180700,2456544460,12410,12410,12410,12410,756
20250109,180600,2456544460,12410,12410,12410,12410,0
20250109,180500,2456544460,12410,12410,12410,12410,0
20250109,180400,2456544460,12410,12410,12410,12410,0
20250109,180300,2456544460,12410,12410,12410,12410,0
20250109,180200,2456544460,12410,12410,12410,12410,0
20250109,180100,2456544460,12410,12410,12410,12410,0
20250109,180000,2456544460,12410,12410,12410,12410,0
20250109,175900,2456544460,12410,12410,12410,12410,0
20250109,175800,2456544460,12410,12410,12410,12410,0
20250109,175700,2456544460,12410,12410,12410,12410,0
20250109,175600,2456544460,12410,12410,12410,12410,0
20250109,175500,2456544460,12410,12410,12410,12410,0
20250109,175400,2456544460,12410,12410,12410,12410,0
20250109,175300,2456544460,12410,12410,12410,12410,0
20250109,175200,2456544460,12410,12410,12410,12410,0
20250109,175100,2456544460,12410,12410,12410,12410,0
20250109,175000,2456544460,12410,12410,12410,12410,0
20250109,174900,2456544460,12410,12410,12410,12410,0
20250109,174800,2456544460,12410,12410,12410,12410,0
20250109,174700,2456544460,12410,12410,12410,12410,0
20250109,174600,2456544460,12410,12410,12410,12410,0
20250109,174500,2456544460,12410,12410,12410,12410,0
20250109,174400,2456544460,12410,12410,12410,12410,0
20250109,174300,2456544460,12410,12410,12410,12410,0
20250109,174200,2456544460,12410,12410,12410,12410,0
20250109,174100,2456544460,12410,12410,12410,12410,0
20250109,174000,2456544460,12410,12410,12410,12410,0
20250109,173900,2456544460,12410,12410,12410,12410,0
20250109,173800,2456544460,12410,12410,12410,12410,0
20250109,173700,2456544460,12410,12410,12410,12410,756
20250109,173600,2456544460,12410,12410,12410,12410,0
20250109,173500,2456544460,12410,12410,12410,12410,0
20250109,173400,2456544460,12410,12410,12410,12410,0
20250109,173300,2456544460,12410,12410,12410,12410,0
20250109,173200,2456544460,12410,12410,12410,12410,0
20250109,173100,2456544460,12410,12410,12410,12410,0
20250109,173000,2456544460,12410,12410,12410,12410,0
20250109,172900,2456544460,12410,12410,12410,12410,0
20250109,172800,2456544460,12410,12410,12410,12410,0
20250109,172700,2456544460,12410,12410,12410,12410,0
20250109,172600,2456544460,12410,12410,12410,12410,0
20250109,172500,2456544460,12410,12410,12410,12410,0
20250109,172400,2456544460,12410,12410,12410,12410,0
20250109,172300,2456544460,12410,12410,12410,12410,0
20250109,172200,2456544460,12410,12410,12410,12410,0
20250109,172100,2456544460,12410,12410,12410,12410,0
20250109,172000,2456544460,12410,12410,12410,12410,0
20250109,171900,2456544460,12410,12410,12410,12410,0
20250109,171800,2456544460,12410,12410,12410,12410,0
20250109,171700,2456544460,12410,12410,12410,12410,0
20250109,171600,2456544460,12410,12410,12410,12410,0
20250109,171500,2456544460,12410,12410,12410,12410,0
20250109,171400,2456544460,12410,12410,12410,12410,0
20250109,171300,2456544460,12410,12410,12410,12410,0
20250109,171200,2456544460,12410,12410,12410,12410,0
20250109,171100,2456544460,12410,12410,12410,12410,0
20250109,171000,2456544460,12410,12410,12410,12410,0
20250109,170900,2456544460,12410,12410,12410,12410,0
20250109,170800,2456544460,12410,12410,12410,12410,0
20250109,170700,2456544460,12410,12410,12410,12410,756
20250109,170600,2456544460,12410,12410,12410,12410,0
20250109,170500,2456544460,12410,12410,12410,12410,0
20250109,170400,2456544460,12410,12410,12410,12410,0
20250109,170300,2456544460,12410,12410,12410,12410,0
20250109,170200,2456544460,12410,12410,12410,12410,0
20250109,170100,2456544460,12410,12410,12410,12410,0
20250109,170000,2456544460,12410,12410,12410,12410,0
20250109,165900,2456544460,12410,12410,12410,12410,0
20250109,165800,2456544460,12410,12410,12410,12410,0
20250109,165700,2456544460,12410,12410,12410,12410,0
20250109,165600,2456544460,12410,12410,12410,12410,0
20250109,165500,2456544460,12410,12410,12410,12410,0
20250109,165400,2456544460,12410,12410,12410,12410,0
20250109,165300,2456544460,12410,12410,12410,12410,0
20250109,165200,2456544460,12410,12410,12410,12410,0
20250109,165100,2456544460,12410,12410,12410,12410,0
20250109,165000,2456544460,12410,12410,12410,12410,0
20250109,164900,2456544460,12410,12410,12410,12410,0
20250109,164800,2456544460,12410,12410,12410,12410,0
20250109,164700,2456544460,12410,12410,12410,12410,0
20250109,164600,2456544460,12410,12410,12410,12410,0
20250109,164500,2456544460,12410,12410,12410,12410,0
20250109,164400,2456544460,12410,12410,12410,12410,0
20250109,164300,2456544460,12410,12410,12410,12410,0
20250109,164200,2456544460,12410,12410,12410,12410,0
20250109,164100,2456544460,12410,12410,12410,12410,0
20250109,164000,2456544460,12410,12410,12410,12410,0
20250109,163900,2456544460,12410,12410,12410,12410,0
20250109,163800,2456544460,12410,12410,12410,12410,0
20250109,163700,2456544460,12410,12410,12410,12410,756
20250109,163600,2456544460,12410,12410,12410,12410,0
20250109,163500,2456544460,12410,12410,12410,12410,0
20250109,163400,2456544460,12410,12410,12410,12410,0
20250109,163300,2456544460,12410,12410,12410,12410,0
20250109,163200,2456544460,12410,12410,12410,12410,0
20250109,163100,2456544460,12410,12410,12410,12410,0
20250109,163000,2456544460,12410,12410,12410,12410,0
20250109,162900,2456544460,12410,12410,12410,12410,0
20250109,162800,2456544460,12410,12410,12410,12410,0
20250109,162700,2456544460,12410,12410,12410,12410,0
20250109,162600,2456544460,12410,12410,12410,12410,0
20250109,162500,2456544460,12410,12410,12410,12410,0
20250109,162400,2456544460,12410,12410,12410,12410,0
20250109,162300,2456544460,12410,12410,12410,12410,0
20250109,162200,2456544460,12410,12410,12410,12410,0
20250109,162100,2456544460,12410,12410,12410,12410,0
20250109,162000,2456544460,12410,12410,12410,12410,0
20250109,161900,2456544460,12410,12410,12410,12410,0
20250109,161800,2456544460,12410,12410,12410,12410,0
20250109,161700,2456544460,12410,12410,12410,12410,0
20250109,161600,2456544460,12410,12410,12410,12410,0
20250109,161500,2456544460,12410,12410,12410,12410,0
20250109,161400,2456544460,12410,12410,12410,12410,0
20250109,161300,2456544460,12410,12410,12410,12410,0
20250109,161200,2456544460,12410,12410,12410,12410,0
20250109,161100,2456544460,12410,12410,12410,12410,0
20250109,161000,2456544460,12410,12410,12410,12410,0
20250109,160900,2456544460,12410,12410,12410,12410,0
20250109,160800,2456544460,12410,12410,12410,12410,0
20250109,160700,2456544460,12410,12410,12410,12410,756
20250109,160600,2456544460,12410,12410,12410,12410,0
20250109,160500,2456544460,12410,12410,12410,12410,0
20250109,160400,2456544460,12410,12410,12410,12410,0
20250109,160300,2456544460,12410,12410,12410,12410,0
20250109,160200,2456544460,12410,12410,12410,12410,0
20250109,160100,2456544460,12410,12410,12410,12410,0
20250109,160000,2456544460,12410,12410,12410,12410,0
20250109,155900,2456544460,12410,12410,12410,12410,0
20250109,155800,2456544460,12410,12410,12410,12410,0
20250109,155700,2456544460,12410,12410,12410,12410,0
20250109,155600,2456544460,12410,12410,12410,12410,0
20250109,155500,2456544460,12410,12410,12410,12410,0
20250109,155400,2456544460,12410,12410,12410,12410,0
20250109,155300,2456544460,12410,12410,12410,12410,0
20250109,155200,2456544460,12410,12410,12410,12410,0
20250109,155100,2456544460,12410,12410,12410,12410,0
20250109,155000,2456544460,12410,12410,12410,12410,0
20250109,154900,2456544460,12410,12410,12410,12410,0
20250109,154800,2456544460,12410,12410,12410,12410,0
20250109,154700,2456544460,12410,12410,12410,12410,0
20250109,154600,2456544460,12410,12410,12410,12410,0
20250109,154500,2456544460,12410,12410,12410,12410,0
20250109,154400,2456544460,12410,12410,12410,12410,0
20250109,154300,2456544460,12410,12410,12410,12410,0
20250109,154200,2456544460,12410,12410,12410,12410,0
20250109,154100,2456544460,12410,12410,12410,12410,0
20250109,154000,2456544460,12410,12410,12410,12410,0
20250109,153900,2456544460,12410,12410,12410,12410,0
20250109,153800,2456544460,12410,12410,12410,12410,0
20250109,153700,2456544460,12410,12410,12410,12410,756
20250109,153600,2456544460,12410,12410,12410,12410,0
20250109,153500,2456544460,12410,12410,12410,12410,0
20250109,153400,2456544460,12410,12410,12410,12410,0
20250109,153300,2456544460,12410,12410,12410,12410,0
20250109,153200,2456544460,12410,12410,12410,12410,0
20250109,153100,2456544460,12410,12410,12410,12410,0
20250109,153000,2456544460,12410,12410,12410,12410,756
20250109,152900,2447162500,12420,12420,12420,12420,0
20250109,152800,2447162500,12420,12420,12420,12420,0
20250109,152700,2447162500,12420,12420,12420,12420,0
20250109,152600,2447162500,12420,12420,12420,12420,0
20250109,152500,2447162500,12420,12420,12420,12420,0
20250109,152400,2447162500,12420,12420,12420,12420,0
20250109,152300,2447162500,12420,12420,12420,12420,0
20250109,152200,2447162500,12420,12420,12420,12420,0
20250109,152100,2447162500,12420,12420,12420,12420,0
20250109,152000,2447162500,12420,12420,12420,12420,0
20250109,151900,2447162500,12420,12430,12430,12420,87
20250109,151800,2446081950,12430,12440,12440,12430,87
20250109,151700,2445000030,12440,12460,12460,12440,661
20250109,151600,2436764970,12460,12460,12460,12460,130
20250109,151500,2435145170,12460,12330,12460,12330,626
20250109,151400,2427373130,12420,12330,12420,12330,69
20250109,151300,2426517680,12310,12330,12330,12300,1001
20250109,151200,2414199650,12310,12430,12430,12310,2000
20250109,151100,2389449350,12440,12440,12440,12440,0
20250109,151000,2389449350,12440,12440,12440,12440,376
20250109,150900,2384771910,12440,12430,12440,12430,53
20250109,150800,2384113090,12420,12540,12540,12420,501
20250109,150700,2377878300,12480,12490,12550,12480,1770
20250109,150600,2355758380,12480,12480,12480,12480,326
20250109,150500,2351689900,12470,12470,12470,12470,0
20250109,150400,2351689900,12470,12470,12470,12470,5
20250109,150300,2351627550,12470,12580,12580,12470,142
20250109,150200,2349856700,12500,12370,12500,12370,1201
20250109,150100,2334888920,12350,12350,12400,12350,518
20250109,150000,2328466020,12350,12500,12500,12350,7001
20250109,145900,2241946170,12600,12560,12600,12440,2589
20250109,145800,2209601150,12560,12560,12560,12560,0
20250109,145700,2209601150,12560,12540,12560,12540,6
20250109,145600,2209525850,12530,12490,12530,12490,1257
20250109,145500,2193803690,12510,12460,12510,12460,1467
20250109,145400,2175494580,12460,12460,12460,12460,35
20250109,145300,2175058480,12460,12480,12480,12460,239
20250109,145200,2172079840,12480,12490,12490,12480,5
20250109,145100,2172017400,12480,12450,12480,12420,1472
20250109,145000,2153712300,12460,12450,12460,12450,197
20250109,144900,2151257780,12460,12460,12460,12460,10
20250109,144800,2151133180,12480,12480,12480,12480,0
20250109,144700,2151133180,12480,12480,12480,12480,1
20250109,144600,2151120700,12450,12450,12450,12450,0
20250109,144500,2151120700,12450,12460,12460,12450,250
20250109,144400,2148007200,12380,12470,12490,12370,6491
20250109,144300,2067552210,12470,12490,12490,12470,254
20250109,144200,2064381750,12470,12470,12490,12470,279
20250109,144100,2060901240,12470,12590,12590,12460,1426
20250109,144000,2043081940,12590,12560,12600,12550,301
20250109,143900,2039300520,12560,12490,12560,12490,377
20250109,143800,2034575280,12520,12560,12560,12520,209
20250109,143700,2031953490,12550,12550,12550,12550,0
20250109,143600,2031953490,12550,12510,12550,12500,680
20250109,143500,2023438160,12540,12580,12630,12540,1200
20250109,143400,2008381890,12640,12620,12650,12610,231
20250109,143300,2005463590,12620,12630,12650,12620,609
20250109,143200,1997768360,12630,12570,12640,12570,596
20250109,143100,1990239410,12560,12550,12610,12550,55
20250109,143000,1989547150,12610,12600,12610,12560,388
20250109,142900,1984658810,12560,12500,12630,12500,409
20250109,142800,1979512030,12500,12500,12500,12500,42
20250109,142700,1978987030,12500,12500,12500,12500,1
20250109,142600,1978974530,12500,12600,12610,12500,512
20250109,142500,1972549980,12610,12480,12610,12480,2388
20250109,142400,1942698660,12440,12440,12440,12440,25
20250109,142300,1942387660,12440,12380,12490,12370,807
20250109,142200,1932348000,12370,12350,12370,12320,85
20250109,142100,1931299660,12320,12320,12320,12320,0
20250109,142000,1931299660,12320,12350,12350,12320,33
20250109,141900,1930892410,12350,12350,12350,12350,10
20250109,141800,1930768910,12350,12350,12350,12350,9
20250109,141700,1930657760,12350,12350,12350,12350,10
20250109,141600,1930534260,12350,12350,12350,12350,601
20250109,141500,1923111910,12320,12320,12320,12320,4
20250109,141400,1923062630,12320,12320,12320,12320,0
20250109,141300,1923062630,12320,12320,12320,12320,5
20250109,141200,1923001030,12310,12320,12320,12310,104
20250109,141100,1921719950,12320,12330,12330,12320,416
20250109,141000,1916594670,12330,12330,12360,12330,290
20250109,140900,1913015970,12320,12310,12320,12310,106
20250109,140800,1911710070,12310,12310,12320,12270,1124
20250109,140700,1897875550,12310,12370,12370,12270,2218
20250109,140600,1870561750,12370,12370,12400,12320,940
20250109,140500,1858956780,12350,12310,12350,12300,997
20250109,140400,1846688880,12310,12310,12320,12310,182
20250109,140300,1844447430,12310,12320,12320,12300,133
20250109,140200,1842809870,12320,12320,12330,12310,158
20250109,140100,1840862770,12320,12320,12330,12270,49
20250109,140000,1840260060,12270,12300,12330,12270,299
20250109,135900,1836581760,12300,12270,12300,12270,306
20250109,135800,1832820000,12230,12230,12230,12230,35
20250109,135700,1832391950,12270,12230,12270,12230,1831
20250109,135600,1809996240,12230,12220,12240,12220,653
20250109,135500,1802009470,12210,12100,12210,12100,1261
20250109,135400,1786652120,12040,12040,12040,12040,0
20250109,135300,1786652120,12040,12040,12040,12040,5
20250109,135200,1786591920,12080,12080,12080,12080,0
20250109,135100,1786591920,12080,12080,12080,12080,0
20250109,135000,1786591920,12080,12070,12080,12010,1534
20250109,134900,1768123730,12070,12080,12080,12070,135
20250109,134800,1766493080,12110,12100,12110,12100,256
20250109,134700,1763395320,12090,12090,12090,12090,3
20250109,134600,1763359050,12090,12070,12090,12070,58
20250109,134500,1762658710,12060,12040,12060,12040,637
20250109,134400,1754977890,12040,12040,12040,12040,41
20250109,134300,1754484250,12010,11980,12010,11980,965
20250109,134200,1742911770,11990,11990,11990,11990,0
20250109,134100,1742911770,11990,11990,11990,11990,0
20250109,134000,1742911770,11990,11990,11990,11990,0
20250109,133900,1742911770,11990,11990,11990,11990,0
20250109,133800,1742911770,11990,11990,11990,11990,1
20250109,133700,1742899780,11960,11960,11960,11960,0
20250109,133600,1742899780,11960,11960,11960,11960,0
20250109,133500,1742899780,11960,11960,11960,11960,0
20250109,133400,1742899780,11960,11960,11960,11960,0
20250109,133300,1742899780,11960,11960,11960,11960,0
20250109,133200,1742899780,11960,11950,11960,11950,101
20250109,133100,1741691920,11950,11950,11950,11950,0
20250109,133000,1741691920,11950,11950,11950,11950,242
20250109,132900,1738800020,11900,11900,11900,11900,0
20250109,132800,1738800020,11900,11930,11930,11900,1000
20250109,132700,1726886230,11930,11930,11930,11930,0
20250109,132600,1726886230,11930,11980,11980,11900,1315
20250109,132500,1711188310,12040,12030,12040,12030,19
20250109,132400,1710959730,11980,12030,12030,11980,500
20250109,132300,1704958070,12060,12060,12060,12060,40
20250109,132200,1704475670,12060,12060,12060,12060,162
20250109,132100,1702521950,12100,12090,12100,12040,761
20250109,132000,1693342930,12080,12000,12080,12000,2065
20250109,131900,1668492070,11980,11980,11980,11980,0
20250109,131800,1668492070,11980,11980,11980,11980,0
20250109,131700,1668492070,11980,11980,11980,11980,500
20250109,131600,1662502070,11980,11980,11980,11980,37
20250109,131500,1662058810,12040,12040,12040,12040,0
20250109,131400,1662058810,12040,12040,12040,12040,0
20250109,131300,1662058810,12040,11980,12040,11980,233
20250109,131200,1659260640,12040,11990,12040,11990,1146
20250109,131100,1645515040,11990,11990,11990,11990,0
20250109,131000,1645515040,11990,11980,11990,11980,481
20250109,130900,1639749240,11990,12090,12090,11990,361
20250109,130800,1635412860,12090,12090,12090,12090,31
20250109,130700,1635038070,12020,12020,12100,12020,572
20250109,130600,1628144230,12010,11970,12010,11950,1057
20250109,130500,1615480340,11970,11980,11980,11970,162
20250109,130400,1613539890,11980,11970,12000,11970,1573
20250109,130300,1594689310,11910,11880,11950,11870,4942
20250109,130200,1535856810,11870,11850,11880,11850,296
20250109,130100,1532341570,11850,11850,11880,11850,2607
20250109,130000,1501436140,11770,11750,11800,11750,1384
20250109,125900,1485141070,11750,11750,11750,11750,0
20250109,125800,1485141070,11750,11750,11750,11750,0
20250109,125700,1485141070,11750,11750,11750,11750,0
20250109,125600,1485141070,11750,11750,11750,11750,1
20250109,125500,1485129320,11750,11750,11750,11750,2
20250109,125400,1485105820,11750,11750,11750,11750,0
20250109,125300,1485105820,11750,11750,11750,11750,0
20250109,125200,1485105820,11750,11740,11750,11740,111
20250109,125100,1483802670,11740,11740,11740,11740,0
20250109,125000,1483802670,11740,11740,11740,11740,0
20250109,124900,1483802670,11740,11740,11740,11740,0
20250109,124800,1483802670,11740,11740,11740,11740,1
20250109,124700,1483790930,11740,11740,11740,11740,0
20250109,124600,1483790930,11740,11740,11740,11740,12
20250109,124500,1483650050,11740,11750,11750,11710,64
20250109,124400,1482898550,11770,11770,11770,11770,0
20250109,124300,1482898550,11770,11770,11770,11770,0
20250109,124200,1482898550,11770,11770,11770,11770,0
20250109,124100,1482898550,11770,11670,11770,11670,308
20250109,124000,1479292670,11710,11710,11710,11710,0
20250109,123900,1479292670,11710,11680,11710,11680,201
20250109,123800,1476944960,11710,11720,11720,11680,52
20250109,123700,1476337530,11680,11690,11730,11680,249
20250109,123600,1473426800,11750,11750,11750,11750,0
20250109,123500,1473426800,11750,11750,11750,11750,0
20250109,123400,1473426800,11750,11750,11750,11750,17
20250109,123300,1473227050,11780,11780,11780,11780,1
20250109,123200,1473215270,11680,11720,11720,11680,2900
20250109,123100,1439328210,11690,11690,11690,11690,0
20250109,123000,1439328210,11690,11820,11820,11690,7000
20250109,122900,1357313050,11850,11850,11850,11850,0
20250109,122800,1357313050,11850,11830,11850,11830,389
20250109,122700,1352708120,11830,11800,11830,11790,1002
20250109,122600,1340870210,11790,11740,11790,11740,866
20250109,122500,1330681300,11710,11720,11720,11710,652
20250109,122400,1323046060,11730,11730,11730,11730,0
20250109,122300,1323046060,11730,11730,11730,11730,1
20250109,122200,1323034330,11720,11730,11770,11720,415
20250109,122100,1318162690,11710,11740,11750,11710,69
20250109,122000,1317352980,11730,11730,11730,11730,234
20250109,121900,1314608160,11690,11680,11690,11680,912
20250109,121800,1303946890,11680,11650,11680,11650,2034
20250109,121700,1280244070,11500,11590,11590,11500,4000
20250109,121600,1234077420,11570,11680,11690,11570,2972
20250109,121500,1199433520,11690,11640,11690,11630,1013
20250109,121400,1187642270,11640,11620,11640,11620,832
20250109,121300,1177964810,11610,11590,11610,11580,357
20250109,121200,1173826760,11590,11590,11590,11590,0
20250109,121100,1173826760,11590,11590,11590,11590,0
20250109,121000,1173826760,11590,11590,11590,11590,0
20250109,120900,1173826760,11590,11590,11590,11590,0
20250109,120800,1173826760,11590,11590,11590,11590,700
20250109,120700,1165713760,11630,11630,11630,11630,0
20250109,120600,1165713760,11630,11630,11630,11630,782
20250109,120500,1156619100,11620,11620,11620,11620,0
20250109,120400,1156619100,11620,11620,11620,11620,100
20250109,120300,1155457100,11620,11620,11620,11620,0
20250109,120200,1155457100,11620,11620,11620,11620,0
20250109,120100,1155457100,11620,11620,11620,11620,1
20250109,120000,1155445480,11630,11590,11630,11590,200
20250109,115900,1153122210,11550,11550,11550,11550,0
20250109,115800,1153122210,11550,11550,11550,11550,0
20250109,115700,1153122210,11550,11550,11550,11550,0
20250109,115600,1153122210,11550,11550,11550,11550,0
20250109,115500,1153122210,11550,11550,11550,11550,9
20250109,115400,1153018260,11590,11590,11590,11590,0
20250109,115300,1153018260,11590,11590,11590,11590,0
20250109,115200,1153018260,11590,11590,11590,11590,0
20250109,115100,1153018260,11590,11550,11590,11550,399
20250109,115000,1148394620,11540,11540,11540,11540,0
20250109,114900,1148394620,11540,11540,11540,11540,109
20250109,114800,1147136760,11540,11510,11540,11510,1152
20250109,114700,1133859480,11510,11440,11510,11440,587
20250109,114600,1127115040,11400,11500,11500,11400,4000
20250109,114500,1081395800,11530,11510,11530,11510,191
20250109,114400,1079195400,11500,11500,11500,11500,0
20250109,114300,1079195400,11500,11460,11500,11460,641
20250109,114200,1071827870,11450,11450,11450,11450,0
20250109,114100,1071827870,11450,11450,11450,11450,0
20250109,114000,1071827870,11450,11450,11450,11450,0
20250109,113900,1071827870,11450,11450,11450,11450,0
20250109,113800,1071827870,11450,11530,11530,11450,2
20250109,113700,1071804890,11430,11540,11540,11430,2600
20250109,113600,1042013520,11550,11550,11550,11550,0
20250109,113500,1042013520,11550,11550,11550,11550,0
20250109,113400,1042013520,11550,11550,11550,11550,0
20250109,113300,1042013520,11550,11530,11550,11520,501
20250109,113200,1036232480,11550,11520,11550,11520,500
20250109,113100,1030457540,11550,11580,11580,11550,30
20250109,113000,1030110730,11500,11580,11580,11500,3000
20250109,112900,995584300,11630,11630,11630,11630,0
20250109,112800,995584300,11630,11630,11630,11630,0
20250109,112700,995584300,11630,11630,11640,11520,1609
20250109,112600,977008420,11700,11700,11700,11700,2
20250109,112500,976985020,11500,11710,11710,11500,4002
20250109,112400,930763530,11710,11710,11710,11710,14
20250109,112300,930599590,11650,11650,11650,11650,0
20250109,112200,930599590,11650,11650,11650,11650,0
20250109,112100,930599590,11650,11650,11650,11650,0
20250109,112000,930599590,11650,11650,11650,11650,0
20250109,111900,930599590,11650,11720,11720,11650,900
20250109,111800,920093410,11720,11720,11720,11720,0
20250109,111700,920093410,11720,11730,11730,11720,780
20250109,111600,910945810,11730,11730,11730,11730,0
20250109,111500,910945810,11730,11730,11730,11730,0
20250109,111400,910945810,11730,11730,11730,11730,0
20250109,111300,910945810,11730,11730,11730,11730,0
20250109,111200,910945810,11730,11730,11740,11730,200
20250109,111100,908599000,11770,11770,11770,11770,0
20250109,111000,908599000,11770,11770,11770,11770,332
20250109,110900,904691360,11770,11770,11780,11770,968
20250109,110800,893296000,11740,11740,11740,11740,730
20250109,110700,884725800,11710,11710,11710,11710,0
20250109,110600,884725800,11710,11710,11710,11710,0
20250109,110500,884725800,11710,11710,11710,11710,0
20250109,110400,884725800,11710,11710,11710,11710,0
20250109,110300,884725800,11710,11700,11730,11700,2196
20250109,110200,859010500,11730,11730,11730,11730,0
20250109,110100,859010500,11730,11690,11730,11690,376
20250109,110000,854608420,11670,11670,11670,11670,0
20250109,105900,854608420,11670,11670,11670,11670,0
20250109,105800,854608420,11670,11620,11670,11620,521
20250109,105700,848536870,11630,11630,11630,11630,0
20250109,105600,848536870,11630,11630,11630,11630,0
20250109,105500,848536870,11630,11620,11630,11620,12
20250109,105400,848397420,11560,11560,11560,11560,0
20250109,105300,848397420,11560,11560,11560,11560,0
20250109,105200,848397420,11560,11560,11560,11560,0
20250109,105100,848397420,11560,11560,11560,11560,0
20250109,105000,848397420,11560,11560,11560,11560,201
20250109,104900,846073860,11560,11550,11560,11550,176
20250109,104800,844040000,11490,11500,11500,11490,1300
20250109,104700,829100750,11490,11610,11670,11490,3501
20250109,104600,788742100,11530,11530,11530,11530,0
20250109,104500,788742100,11530,11560,11560,11530,50
20250109,104400,788164670,11510,11510,11510,11510,0
20250109,104300,788164670,11510,11510,11510,11510,0
20250109,104200,788164670,11510,11510,11510,11510,41
20250109,104100,787692760,11490,11610,11610,11490,4000
20250109,104000,741614180,11630,11620,11630,11540,3988
20250109,103900,695413730,11590,11590,11590,11590,0
20250109,103800,695413730,11590,11590,11590,11590,0
20250109,103700,695413730,11590,11750,11750,11590,2700
20250109,103600,664021560,11750,11770,11770,11750,55
20250109,103500,663374450,11770,11770,11770,11770,12
20250109,103400,663233210,11770,11770,11770,11770,102
20250109,103300,662032670,11770,11770,11770,11770,0
20250109,103200,662032670,11770,11770,11770,11770,0
20250109,103100,662032670,11770,11760,11770,11760,660
20250109,103000,654270080,11760,11760,11760,11760,0
20250109,102900,654270080,11760,11760,11760,11760,0
20250109,102800,654270080,11760,11760,11760,11760,0
20250109,102700,654270080,11760,11760,11760,11760,0
20250109,102600,654270080,11760,11760,11760,11760,0
20250109,102500,654270080,11760,11760,11760,11760,0
20250109,102400,654270080,11760,11760,11760,11760,0
20250109,102300,654270080,11760,11760,11760,11760,8
20250109,102200,654176000,11760,11760,11760,11760,3
20250109,102100,654140720,11760,11760,11760,11760,111
20250109,102000,652835360,11760,11760,11760,11760,50
20250109,101900,652247360,11760,11730,11760,11730,400
20250109,101800,647545550,11720,11720,11720,11720,0
20250109,101700,647545550,11720,11720,11720,11720,12
20250109,101600,647404910,11720,11720,11720,11720,725
20250109,101500,638907910,11720,11720,11720,11720,0
20250109,101400,638907910,11720,11720,11720,11720,110
20250109,101300,637618710,11720,11720,11720,11720,50
20250109,101200,637032710,11720,11720,11720,11720,50
20250109,101100,636446710,11720,11720,11720,11720,0
20250109,101000,636446710,11720,11700,11730,11700,46
20250109,100900,635907260,11700,11700,11700,11700,0
20250109,100800,635907260,11700,11700,11700,11700,0
20250109,100700,635907260,11700,11700,11700,11700,278
20250109,100600,632654660,11660,11660,11660,11660,100
20250109,100500,631488660,11650,11650,11650,11650,0
20250109,100400,631488660,11650,11650,11650,11650,0
20250109,100300,631488660,11650,11680,11680,11650,1000
20250109,100200,619833200,11680,11680,11680,11680,0
20250109,100100,619833200,11680,11680,11680,11680,135
20250109,100000,618256400,11660,11660,11660,11660,3
20250109,095900,618221420,11650,11650,11650,11650,0
20250109,095800,618221420,11650,11650,11650,11650,8
20250109,095700,618128220,11650,11650,11650,11650,0
20250109,095600,618128220,11650,11650,11650,11650,0
20250109,095500,618128220,11650,11650,11650,11650,267
20250109,095400,615017670,11650,11650,11650,11650,0
20250109,095300,615017670,11650,11650,11650,11650,130
20250109,095200,613503170,11670,11670,11670,11670,0
20250109,095100,613503170,11670,11650,11670,11650,3
20250109,095000,613468200,11670,11670,11670,11650,62
20250109,094900,612745800,11650,11710,11710,11600,8555
20250109,094800,513136180,11700,11700,11700,11700,0
20250109,094700,513136180,11700,11740,11760,11700,3260
20250109,094600,474913520,11720,11720,11720,11720,0
20250109,094500,474913520,11720,11700,11720,11700,531
20250109,094400,468698810,11610,11640,11640,11600,1603
20250109,094300,450071580,11630,11710,11710,11630,1500
20250109,094200,432560380,11770,11750,11770,11750,266
20250109,094100,429432860,11750,11750,11750,11750,60
20250109,094000,428727860,11720,11750,11750,11720,33
20250109,093900,428340740,11750,11810,11910,11750,5508
20250109,093800,363219910,11780,11810,11810,11780,301
20250109,093700,359665130,11830,11830,11830,11830,0
20250109,093600,359665130,11830,11700,11830,11700,5744
20250109,093500,291938970,11660,11660,11660,11660,101
20250109,093400,290761310,11690,11700,11700,11690,204
20250109,093300,288376540,11700,11780,11780,11700,2168
20250109,093200,262991250,11780,11780,11780,11780,0
20250109,093100,262991250,11780,11780,11780,11780,40
20250109,093000,262520050,11780,11780,11780,11750,1033
20250109,092900,250351370,11780,11700,11790,11690,1037
20250109,092800,238167530,11710,11770,11830,11710,4500
20250109,092700,185144860,11780,11780,11820,11780,3157
20250109,092600,147891160,11780,11750,11800,11750,515
20250109,092500,141820800,11740,11720,11740,11720,2007
20250109,092400,118278870,11730,11720,11730,11720,213
20250109,092300,115781420,11730,11670,11730,11670,102
20250109,092200,114585450,11730,11720,11730,11720,1025
20250109,092100,102562230,11730,11730,11730,11730,20
20250109,092000,102327630,11760,11760,11760,11760,100
20250109,091900,101151630,11640,11630,11640,11630,100
20250109,091800,99987800,11540,11550,11640,11530,339
20250109,091700,96070160,11530,11530,11530,11530,114
20250109,091600,94755740,11520,11520,11520,11520,76
20250109,091500,93880220,11500,11440,11500,11430,707
20250109,091400,85790440,11440,11450,11500,11440,945
20250109,091300,74958220,11430,11510,11510,11430,304
20250109,091200,71475410,11510,11510,11510,11510,20
20250109,091100,71245210,11320,11590,11590,11320,1218
20250109,091000,57242510,11580,11590,11590,11580,500
20250109,090900,51452230,11580,11660,11660,11580,1071
20250109,090800,39017520,11670,11810,11820,11670,44
20250109,090700,38498370,11820,11570,11820,11520,1060
20250109,090600,26269030,11590,11590,11590,11590,0
20250109,090500,26269030,11590,11630,11630,11590,1000
20250109,090400,14652150,11630,11640,11640,11630,189
20250109,090300,12453690,11710,11710,11710,11710,0
20250109,090200,12453690,11710,11480,11710,11460,860
20250109,090100,2580200,11500,11650,11650,11500,200
20250109,090000,279600,11650,11650,11650,11650,24
Reference in New Issue Copy Permalink