ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/199480/min/candle-20250102.csv

634 lines
31 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
20250102,203100,2020901600,6740,6740,6740,6740,2255
20250102,203000,2020901600,6740,6740,6740,6740,0
20250102,202900,2020901600,6740,6740,6740,6740,0
20250102,202800,2020901600,6740,6740,6740,6740,0
20250102,202700,2020901600,6740,6740,6740,6740,0
20250102,202600,2020901600,6740,6740,6740,6740,0
20250102,202500,2020901600,6740,6740,6740,6740,0
20250102,202400,2020901600,6740,6740,6740,6740,0
20250102,202300,2020901600,6740,6740,6740,6740,0
20250102,202200,2020901600,6740,6740,6740,6740,0
20250102,202100,2020901600,6740,6740,6740,6740,0
20250102,202000,2020901600,6740,6740,6740,6740,0
20250102,201900,2020901600,6740,6740,6740,6740,0
20250102,201800,2020901600,6740,6740,6740,6740,0
20250102,201700,2020901600,6740,6740,6740,6740,0
20250102,201600,2020901600,6740,6740,6740,6740,0
20250102,201500,2020901600,6740,6740,6740,6740,0
20250102,201400,2020901600,6740,6740,6740,6740,0
20250102,201300,2020901600,6740,6740,6740,6740,0
20250102,201200,2020901600,6740,6740,6740,6740,0
20250102,201100,2020901600,6740,6740,6740,6740,0
20250102,201000,2020901600,6740,6740,6740,6740,0
20250102,200900,2020901600,6740,6740,6740,6740,0
20250102,200800,2020901600,6740,6740,6740,6740,0
20250102,200700,2020901600,6740,6740,6740,6740,0
20250102,200600,2020901600,6740,6740,6740,6740,0
20250102,200500,2020901600,6740,6740,6740,6740,0
20250102,200400,2020901600,6740,6740,6740,6740,0
20250102,200300,2020901600,6740,6740,6740,6740,0
20250102,200200,2020901600,6740,6740,6740,6740,0
20250102,200100,2020901600,6740,6740,6740,6740,2255
20250102,200000,2020901600,6740,6740,6740,6740,0
20250102,195900,2020901600,6740,6740,6740,6740,0
20250102,195800,2020901600,6740,6740,6740,6740,0
20250102,195700,2020901600,6740,6740,6740,6740,0
20250102,195600,2020901600,6740,6740,6740,6740,0
20250102,195500,2020901600,6740,6740,6740,6740,0
20250102,195400,2020901600,6740,6740,6740,6740,0
20250102,195300,2020901600,6740,6740,6740,6740,0
20250102,195200,2020901600,6740,6740,6740,6740,0
20250102,195100,2020901600,6740,6740,6740,6740,0
20250102,195000,2020901600,6740,6740,6740,6740,0
20250102,194900,2020901600,6740,6740,6740,6740,0
20250102,194800,2020901600,6740,6740,6740,6740,0
20250102,194700,2020901600,6740,6740,6740,6740,0
20250102,194600,2020901600,6740,6740,6740,6740,0
20250102,194500,2020901600,6740,6740,6740,6740,0
20250102,194400,2020901600,6740,6740,6740,6740,0
20250102,194300,2020901600,6740,6740,6740,6740,0
20250102,194200,2020901600,6740,6740,6740,6740,0
20250102,194100,2020901600,6740,6740,6740,6740,0
20250102,194000,2020901600,6740,6740,6740,6740,0
20250102,193900,2020901600,6740,6740,6740,6740,0
20250102,193800,2020901600,6740,6740,6740,6740,0
20250102,193700,2020901600,6740,6740,6740,6740,0
20250102,193600,2020901600,6740,6740,6740,6740,0
20250102,193500,2020901600,6740,6740,6740,6740,0
20250102,193400,2020901600,6740,6740,6740,6740,0
20250102,193300,2020901600,6740,6740,6740,6740,0
20250102,193200,2020901600,6740,6740,6740,6740,0
20250102,193100,2020901600,6740,6740,6740,6740,2255
20250102,193000,2020901600,6740,6740,6740,6740,0
20250102,192900,2020901600,6740,6740,6740,6740,0
20250102,192800,2020901600,6740,6740,6740,6740,0
20250102,192700,2020901600,6740,6740,6740,6740,0
20250102,192600,2020901600,6740,6740,6740,6740,0
20250102,192500,2020901600,6740,6740,6740,6740,0
20250102,192400,2020901600,6740,6740,6740,6740,0
20250102,192300,2020901600,6740,6740,6740,6740,0
20250102,192200,2020901600,6740,6740,6740,6740,0
20250102,192100,2020901600,6740,6740,6740,6740,0
20250102,192000,2020901600,6740,6740,6740,6740,0
20250102,191900,2020901600,6740,6740,6740,6740,0
20250102,191800,2020901600,6740,6740,6740,6740,0
20250102,191700,2020901600,6740,6740,6740,6740,0
20250102,191600,2020901600,6740,6740,6740,6740,0
20250102,191500,2020901600,6740,6740,6740,6740,0
20250102,191400,2020901600,6740,6740,6740,6740,0
20250102,191300,2020901600,6740,6740,6740,6740,0
20250102,191200,2020901600,6740,6740,6740,6740,0
20250102,191100,2020901600,6740,6740,6740,6740,0
20250102,191000,2020901600,6740,6740,6740,6740,0
20250102,190900,2020901600,6740,6740,6740,6740,0
20250102,190800,2020901600,6740,6740,6740,6740,0
20250102,190700,2020901600,6740,6740,6740,6740,0
20250102,190600,2020901600,6740,6740,6740,6740,0
20250102,190500,2020901600,6740,6740,6740,6740,0
20250102,190400,2020901600,6740,6740,6740,6740,0
20250102,190300,2020901600,6740,6740,6740,6740,0
20250102,190200,2020901600,6740,6740,6740,6740,0
20250102,190100,2020901600,6740,6740,6740,6740,2255
20250102,190000,2020901600,6740,6740,6740,6740,0
20250102,185900,2020901600,6740,6740,6740,6740,0
20250102,185800,2020901600,6740,6740,6740,6740,0
20250102,185700,2020901600,6740,6740,6740,6740,0
20250102,185600,2020901600,6740,6740,6740,6740,0
20250102,185500,2020901600,6740,6740,6740,6740,0
20250102,185400,2020901600,6740,6740,6740,6740,0
20250102,185300,2020901600,6740,6740,6740,6740,0
20250102,185200,2020901600,6740,6740,6740,6740,0
20250102,185100,2020901600,6740,6740,6740,6740,0
20250102,185000,2020901600,6740,6740,6740,6740,0
20250102,184900,2020901600,6740,6740,6740,6740,0
20250102,184800,2020901600,6740,6740,6740,6740,0
20250102,184700,2020901600,6740,6740,6740,6740,0
20250102,184600,2020901600,6740,6740,6740,6740,0
20250102,184500,2020901600,6740,6740,6740,6740,0
20250102,184400,2020901600,6740,6740,6740,6740,0
20250102,184300,2020901600,6740,6740,6740,6740,0
20250102,184200,2020901600,6740,6740,6740,6740,0
20250102,184100,2020901600,6740,6740,6740,6740,0
20250102,184000,2020901600,6740,6740,6740,6740,0
20250102,183900,2020901600,6740,6740,6740,6740,0
20250102,183800,2020901600,6740,6740,6740,6740,0
20250102,183700,2020901600,6740,6740,6740,6740,0
20250102,183600,2020901600,6740,6740,6740,6740,0
20250102,183500,2020901600,6740,6740,6740,6740,0
20250102,183400,2020901600,6740,6740,6740,6740,0
20250102,183300,2020901600,6740,6740,6740,6740,0
20250102,183200,2020901600,6740,6740,6740,6740,0
20250102,183100,2020901600,6740,6740,6740,6740,2255
20250102,183000,2020901600,6740,6740,6740,6740,0
20250102,182900,2020901600,6740,6740,6740,6740,0
20250102,182800,2020901600,6740,6740,6740,6740,0
20250102,182700,2020901600,6740,6740,6740,6740,0
20250102,182600,2020901600,6740,6740,6740,6740,0
20250102,182500,2020901600,6740,6740,6740,6740,0
20250102,182400,2020901600,6740,6740,6740,6740,0
20250102,182300,2020901600,6740,6740,6740,6740,0
20250102,182200,2020901600,6740,6740,6740,6740,0
20250102,182100,2020901600,6740,6740,6740,6740,0
20250102,182000,2020901600,6740,6740,6740,6740,0
20250102,181900,2020901600,6740,6740,6740,6740,0
20250102,181800,2020901600,6740,6740,6740,6740,0
20250102,181700,2020901600,6740,6740,6740,6740,0
20250102,181600,2020901600,6740,6740,6740,6740,0
20250102,181500,2020901600,6740,6740,6740,6740,0
20250102,181400,2020901600,6740,6740,6740,6740,0
20250102,181300,2020901600,6740,6740,6740,6740,0
20250102,181200,2020901600,6740,6740,6740,6740,0
20250102,181100,2020901600,6740,6740,6740,6740,0
20250102,181000,2020901600,6740,6740,6740,6740,0
20250102,180900,2020901600,6740,6740,6740,6740,0
20250102,180800,2020901600,6740,6740,6740,6740,0
20250102,180700,2020901600,6740,6740,6740,6740,0
20250102,180600,2020901600,6740,6740,6740,6740,0
20250102,180500,2020901600,6740,6740,6740,6740,0
20250102,180400,2020901600,6740,6740,6740,6740,0
20250102,180300,2020901600,6740,6740,6740,6740,0
20250102,180200,2020901600,6740,6740,6740,6740,0
20250102,180100,2020901600,6740,6740,6740,6740,2255
20250102,180000,2020901600,6740,6740,6740,6740,0
20250102,175900,2020901600,6740,6740,6740,6740,0
20250102,175800,2020901600,6740,6740,6740,6740,0
20250102,175700,2020901600,6740,6740,6740,6740,0
20250102,175600,2020901600,6740,6740,6740,6740,0
20250102,175500,2020901600,6740,6740,6740,6740,0
20250102,175400,2020901600,6740,6740,6740,6740,0
20250102,175300,2020901600,6740,6740,6740,6740,0
20250102,175200,2020901600,6740,6740,6740,6740,0
20250102,175100,2020901600,6740,6740,6740,6740,0
20250102,175000,2020901600,6740,6740,6740,6740,0
20250102,174900,2020901600,6740,6740,6740,6740,0
20250102,174800,2020901600,6740,6740,6740,6740,0
20250102,174700,2020901600,6740,6740,6740,6740,0
20250102,174600,2020901600,6740,6740,6740,6740,0
20250102,174500,2020901600,6740,6740,6740,6740,0
20250102,174400,2020901600,6740,6740,6740,6740,0
20250102,174300,2020901600,6740,6740,6740,6740,0
20250102,174200,2020901600,6740,6740,6740,6740,0
20250102,174100,2020901600,6740,6740,6740,6740,0
20250102,174000,2020901600,6740,6740,6740,6740,0
20250102,173900,2020901600,6740,6740,6740,6740,0
20250102,173800,2020901600,6740,6740,6740,6740,0
20250102,173700,2020901600,6740,6740,6740,6740,0
20250102,173600,2020901600,6740,6740,6740,6740,0
20250102,173500,2020901600,6740,6740,6740,6740,0
20250102,173400,2020901600,6740,6740,6740,6740,0
20250102,173300,2020901600,6740,6740,6740,6740,0
20250102,173200,2020901600,6740,6740,6740,6740,0
20250102,173100,2020901600,6740,6740,6740,6740,2255
20250102,173000,2020901600,6740,6740,6740,6740,0
20250102,172900,2020901600,6740,6740,6740,6740,0
20250102,172800,2020901600,6740,6740,6740,6740,0
20250102,172700,2020901600,6740,6740,6740,6740,0
20250102,172600,2020901600,6740,6740,6740,6740,0
20250102,172500,2020901600,6740,6740,6740,6740,0
20250102,172400,2020901600,6740,6740,6740,6740,0
20250102,172300,2020901600,6740,6740,6740,6740,0
20250102,172200,2020901600,6740,6740,6740,6740,0
20250102,172100,2020901600,6740,6740,6740,6740,0
20250102,172000,2020901600,6740,6740,6740,6740,0
20250102,171900,2020901600,6740,6740,6740,6740,0
20250102,171800,2020901600,6740,6740,6740,6740,0
20250102,171700,2020901600,6740,6740,6740,6740,0
20250102,171600,2020901600,6740,6740,6740,6740,0
20250102,171500,2020901600,6740,6740,6740,6740,0
20250102,171400,2020901600,6740,6740,6740,6740,0
20250102,171300,2020901600,6740,6740,6740,6740,0
20250102,171200,2020901600,6740,6740,6740,6740,0
20250102,171100,2020901600,6740,6740,6740,6740,0
20250102,171000,2020901600,6740,6740,6740,6740,0
20250102,170900,2020901600,6740,6740,6740,6740,0
20250102,170800,2020901600,6740,6740,6740,6740,0
20250102,170700,2020901600,6740,6740,6740,6740,0
20250102,170600,2020901600,6740,6740,6740,6740,0
20250102,170500,2020901600,6740,6740,6740,6740,0
20250102,170400,2020901600,6740,6740,6740,6740,0
20250102,170300,2020901600,6740,6740,6740,6740,0
20250102,170200,2020901600,6740,6740,6740,6740,0
20250102,170100,2020901600,6740,6740,6740,6740,2255
20250102,170000,2020901600,6740,6740,6740,6740,0
20250102,165900,2020901600,6740,6740,6740,6740,0
20250102,165800,2020901600,6740,6740,6740,6740,0
20250102,165700,2020901600,6740,6740,6740,6740,0
20250102,165600,2020901600,6740,6740,6740,6740,0
20250102,165500,2020901600,6740,6740,6740,6740,0
20250102,165400,2020901600,6740,6740,6740,6740,0
20250102,165300,2020901600,6740,6740,6740,6740,0
20250102,165200,2020901600,6740,6740,6740,6740,0
20250102,165100,2020901600,6740,6740,6740,6740,0
20250102,165000,2020901600,6740,6740,6740,6740,0
20250102,164900,2020901600,6740,6740,6740,6740,0
20250102,164800,2020901600,6740,6740,6740,6740,0
20250102,164700,2020901600,6740,6740,6740,6740,0
20250102,164600,2020901600,6740,6740,6740,6740,0
20250102,164500,2020901600,6740,6740,6740,6740,0
20250102,164400,2020901600,6740,6740,6740,6740,0
20250102,164300,2020901600,6740,6740,6740,6740,0
20250102,164200,2020901600,6740,6740,6740,6740,0
20250102,164100,2020901600,6740,6740,6740,6740,0
20250102,164000,2020901600,6740,6740,6740,6740,0
20250102,163900,2020901600,6740,6740,6740,6740,0
20250102,163800,2020901600,6740,6740,6740,6740,0
20250102,163700,2020901600,6740,6740,6740,6740,0
20250102,163600,2020901600,6740,6740,6740,6740,0
20250102,163500,2020901600,6740,6740,6740,6740,0
20250102,163400,2020901600,6740,6740,6740,6740,0
20250102,163300,2020901600,6740,6740,6740,6740,0
20250102,163200,2020901600,6740,6740,6740,6740,0
20250102,163100,2020901600,6740,6740,6740,6740,2255
20250102,163000,2020901600,6740,6740,6740,6740,0
20250102,162900,2020901600,6740,6740,6740,6740,0
20250102,162800,2020901600,6740,6740,6740,6740,0
20250102,162700,2020901600,6740,6740,6740,6740,0
20250102,162600,2020901600,6740,6740,6740,6740,0
20250102,162500,2020901600,6740,6740,6740,6740,0
20250102,162400,2020901600,6740,6740,6740,6740,0
20250102,162300,2020901600,6740,6740,6740,6740,0
20250102,162200,2020901600,6740,6740,6740,6740,0
20250102,162100,2020901600,6740,6740,6740,6740,0
20250102,162000,2020901600,6740,6740,6740,6740,0
20250102,161900,2020901600,6740,6740,6740,6740,0
20250102,161800,2020901600,6740,6740,6740,6740,0
20250102,161700,2020901600,6740,6740,6740,6740,0
20250102,161600,2020901600,6740,6740,6740,6740,0
20250102,161500,2020901600,6740,6740,6740,6740,0
20250102,161400,2020901600,6740,6740,6740,6740,0
20250102,161300,2020901600,6740,6740,6740,6740,0
20250102,161200,2020901600,6740,6740,6740,6740,0
20250102,161100,2020901600,6740,6740,6740,6740,0
20250102,161000,2020901600,6740,6740,6740,6740,0
20250102,160900,2020901600,6740,6740,6740,6740,0
20250102,160800,2020901600,6740,6740,6740,6740,0
20250102,160700,2020901600,6740,6740,6740,6740,0
20250102,160600,2020901600,6740,6740,6740,6740,0
20250102,160500,2020901600,6740,6740,6740,6740,0
20250102,160400,2020901600,6740,6740,6740,6740,0
20250102,160300,2020901600,6740,6740,6740,6740,0
20250102,160200,2020901600,6740,6740,6740,6740,0
20250102,160100,2020901600,6740,6740,6740,6740,2255
20250102,160000,2020901600,6740,6740,6740,6740,0
20250102,155900,2020901600,6740,6740,6740,6740,0
20250102,155800,2020901600,6740,6740,6740,6740,0
20250102,155700,2020901600,6740,6740,6740,6740,0
20250102,155600,2020901600,6740,6740,6740,6740,0
20250102,155500,2020901600,6740,6740,6740,6740,0
20250102,155400,2020901600,6740,6740,6740,6740,0
20250102,155300,2020901600,6740,6740,6740,6740,0
20250102,155200,2020901600,6740,6740,6740,6740,0
20250102,155100,2020901600,6740,6740,6740,6740,0
20250102,155000,2020901600,6740,6740,6740,6740,0
20250102,154900,2020901600,6740,6740,6740,6740,0
20250102,154800,2020901600,6740,6740,6740,6740,0
20250102,154700,2020901600,6740,6740,6740,6740,0
20250102,154600,2020901600,6740,6740,6740,6740,0
20250102,154500,2020901600,6740,6740,6740,6740,0
20250102,154400,2020901600,6740,6740,6740,6740,0
20250102,154300,2020901600,6740,6740,6740,6740,0
20250102,154200,2020901600,6740,6740,6740,6740,0
20250102,154100,2020901600,6740,6740,6740,6740,0
20250102,154000,2020901600,6740,6740,6740,6740,0
20250102,153900,2020901600,6740,6740,6740,6740,0
20250102,153800,2020901600,6740,6740,6740,6740,0
20250102,153700,2020901600,6740,6740,6740,6740,0
20250102,153600,2020901600,6740,6740,6740,6740,0
20250102,153500,2020901600,6740,6740,6740,6740,0
20250102,153400,2020901600,6740,6740,6740,6740,0
20250102,153300,2020901600,6740,6740,6740,6740,0
20250102,153200,2020901600,6740,6740,6740,6740,0
20250102,153100,2020901600,6740,6740,6740,6740,2255
20250102,153000,2020901600,6740,6740,6740,6740,2255
20250102,152900,2005702900,6700,6700,6700,6700,0
20250102,152800,2005702900,6700,6700,6700,6700,0
20250102,152700,2005702900,6700,6700,6700,6700,0
20250102,152600,2005702900,6700,6700,6700,6700,0
20250102,152500,2005702900,6700,6700,6700,6700,0
20250102,152400,2005702900,6700,6700,6700,6700,0
20250102,152300,2005702900,6700,6700,6700,6700,0
20250102,152200,2005702900,6700,6700,6700,6700,0
20250102,152100,2005702900,6700,6700,6700,6700,0
20250102,152000,2005702900,6700,6700,6700,6700,0
20250102,151900,2005702900,6700,6710,6710,6700,1011
20250102,151800,1998929100,6710,6710,6710,6700,457
20250102,151700,1995866700,6710,6710,6710,6710,175
20250102,151600,1994692450,6700,6710,6710,6700,2461
20250102,151500,1978196220,6700,6710,6710,6700,2520
20250102,151400,1961290040,6710,6710,6710,6700,917
20250102,151300,1955138970,6700,6700,6700,6700,1403
20250102,151200,1945738870,6710,6710,6710,6700,164
20250102,151100,1944638530,6710,6710,6710,6710,58
20250102,151000,1944249350,6710,6710,6710,6710,2500
20250102,150900,1927474350,6730,6730,6730,6730,715
20250102,150800,1922662400,6710,6730,6730,6710,2
20250102,150700,1922648960,6700,6720,6720,6700,2000
20250102,150600,1909239150,6740,6740,6750,6700,4074
20250102,150500,1881830780,6730,6730,6730,6730,176
20250102,150400,1880646300,6740,6710,6740,6710,1103
20250102,150300,1873226140,6710,6710,6710,6710,581
20250102,150200,1869327630,6700,6690,6700,6690,664
20250102,150100,1864881760,6690,6700,6700,6680,515
20250102,150000,1861432570,6700,6700,6700,6700,0
20250102,145900,1861432570,6700,6690,6700,6690,321
20250102,145800,1859284650,6670,6690,6690,6670,309
20250102,145700,1857219440,6690,6670,6690,6670,399
20250102,145600,1854557110,6670,6680,6680,6670,300
20250102,145500,1852555950,6680,6680,6680,6680,61
20250102,145400,1852148470,6680,6690,6690,6680,1291
20250102,145300,1843524570,6700,6700,6700,6700,358
20250102,145200,1841125970,6710,6690,6710,6680,537
20250102,145100,1837532410,6690,6690,6690,6690,2010
20250102,145000,1824085510,6690,6720,6720,6690,1327
20250102,144900,1815188110,6720,6730,6730,6710,2041
20250102,144800,1801487330,6700,6710,6710,6700,545
20250102,144700,1797833750,6710,6730,6730,6700,1162
20250102,144600,1790023600,6720,6720,6720,6720,620
20250102,144500,1785857200,6720,6710,6720,6710,656
20250102,144400,1781455430,6720,6710,6720,6710,790
20250102,144300,1776146930,6720,6700,6720,6700,739
20250102,144200,1771187960,6700,6680,6700,6680,882
20250102,144100,1765283670,6680,6690,6690,6680,463
20250102,144000,1762187030,6700,6680,6700,6680,382
20250102,143900,1759627670,6700,6680,6700,6680,2
20250102,143800,1759614290,6680,6700,6700,6680,1204
20250102,143700,1751565330,6690,6700,6700,6690,47
20250102,143600,1751250820,6690,6670,6690,6670,517
20250102,143500,1747792190,6670,6680,6680,6670,1048
20250102,143400,1740793670,6690,6690,6690,6690,1599
20250102,143300,1730096360,6690,6680,6700,6680,113
20250102,143200,1729339880,6670,6730,6730,6670,712
20250102,143100,1724567920,6730,6720,6740,6710,1160
20250102,143000,1716768850,6720,6750,6750,6700,1553
20250102,142900,1706304440,6760,6690,6760,6690,7862
20250102,142800,1653366410,6650,6650,6650,6650,0
20250102,142700,1653366410,6650,6660,6700,6650,2023
20250102,142600,1639844760,6650,6660,6660,6650,710
20250102,142500,1635122960,6660,6660,6670,6660,736
20250102,142400,1630220470,6670,6670,6670,6670,158
20250102,142300,1629166610,6680,6670,6680,6670,86
20250102,142200,1628592950,6670,6660,6670,6660,35
20250102,142100,1628359650,6660,6660,6680,6660,323
20250102,142000,1626206110,6680,6660,6680,6660,1322
20250102,141900,1617388370,6660,6660,6660,6660,49
20250102,141800,1617062030,6660,6660,6660,6660,1
20250102,141700,1617055370,6660,6660,6660,6660,1089
20250102,141600,1609802630,6660,6670,6670,6660,2293
20250102,141500,1594530130,6670,6670,6670,6670,0
20250102,141400,1594530130,6670,6670,6670,6670,20
20250102,141300,1594396730,6680,6680,6680,6680,392
20250102,141200,1591778170,6680,6680,6680,6680,911
20250102,141100,1585692690,6690,6690,6690,6690,806
20250102,141000,1580300550,6690,6670,6690,6670,1146
20250102,140900,1572648070,6680,6680,6680,6680,101
20250102,140800,1571973390,6680,6690,6690,6680,1160
20250102,140700,1564222990,6670,6680,6680,6670,1400
20250102,140600,1554881090,6680,6670,6680,6670,203
20250102,140500,1553526980,6660,6660,6660,6660,258
20250102,140400,1551808700,6660,6660,6660,6660,111
20250102,140300,1551069440,6660,6660,6660,6650,684
20250102,140200,1546514080,6650,6680,6680,6650,1057
20250102,140100,1539469660,6690,6690,6690,6690,0
20250102,140000,1539469660,6690,6690,6690,6690,0
20250102,135900,1539469660,6690,6690,6690,6690,268
20250102,135800,1537676740,6700,6700,6700,6700,0
20250102,135700,1537676740,6700,6680,6700,6680,895
20250102,135600,1531687330,6690,6690,6690,6690,151
20250102,135500,1530677140,6690,6690,6690,6690,154
20250102,135400,1529646880,6690,6680,6690,6680,393
20250102,135300,1527017810,6670,6680,6680,6670,1770
20250102,135200,1515211710,6690,6690,6690,6690,735
20250102,135100,1510294560,6650,6640,6700,6640,7432
20250102,135000,1460519650,6630,6630,6630,6630,13
20250102,134900,1460433460,6630,6650,6650,6630,6
20250102,134800,1460393660,6640,6640,6640,6640,30
20250102,134700,1460194460,6640,6680,6680,6640,123
20250102,134600,1459375900,6640,6620,6690,6620,4026
20250102,134500,1432558080,6610,6610,6610,6610,878
20250102,134400,1426754500,6620,6620,6620,6620,0
20250102,134300,1426754500,6620,6630,6630,6620,23
20250102,134200,1426602020,6640,6630,6640,6630,6
20250102,134100,1426562190,6630,6630,6630,6630,172
20250102,134000,1425421830,6630,6630,6630,6630,50
20250102,133900,1425090330,6590,6590,6590,6590,305
20250102,133800,1423080380,6590,6630,6630,6590,917
20250102,133700,1417030250,6620,6600,6630,6600,354
20250102,133600,1414688150,6590,6590,6590,6590,0
20250102,133500,1414688150,6590,6590,6590,6590,18
20250102,133400,1414569530,6590,6590,6590,6590,10
20250102,133300,1414503630,6590,6590,6610,6590,314
20250102,133200,1412434310,6620,6590,6620,6590,50
20250102,133100,1412104640,6610,6600,6610,6600,896
20250102,133000,1406185600,6600,6590,6600,6590,91
20250102,132900,1405585900,6590,6590,6620,6590,118
20250102,132800,1404808130,6590,6590,6590,6590,702
20250102,132700,1400181950,6620,6620,6620,6620,100
20250102,132600,1399519950,6590,6610,6610,6570,1986
20250102,132500,1386445330,6610,6610,6610,6610,423
20250102,132400,1383649300,6600,6600,6600,6600,150
20250102,132300,1382659300,6600,6640,6640,6600,370
20250102,132200,1380208080,6650,6650,6650,6650,0
20250102,132100,1380208080,6650,6650,6650,6650,175
20250102,132000,1379044330,6650,6680,6680,6650,244
20250102,131900,1377414500,6680,6600,6680,6590,1885
20250102,131800,1364912870,6600,6600,6600,6600,435
20250102,131700,1362041870,6600,6660,6660,6600,7510
20250102,131600,1312392230,6660,6680,6680,6660,9
20250102,131500,1312332250,6680,6680,6680,6680,300
20250102,131400,1310328250,6680,6650,6680,6650,242
20250102,131300,1308714480,6690,6690,6690,6690,20
20250102,131200,1308580680,6690,6670,6690,6650,1423
20250102,131100,1299090190,6670,6670,6670,6670,818
20250102,131000,1293634130,6700,6670,6700,6670,2274
20250102,130900,1278430430,6670,6670,6670,6670,650
20250102,130800,1274094930,6680,6660,6680,6660,2170
20250102,130700,1259610020,6660,6640,6660,6640,1032
20250102,130600,1252749330,6640,6680,6680,6630,2192
20250102,130500,1238189020,6670,6630,6680,6630,5224
20250102,130400,1203405370,6630,6620,6630,6620,428
20250102,130300,1200571380,6620,6630,6640,6620,968
20250102,130200,1194154110,6630,6650,6650,6630,723
20250102,130100,1189358860,6620,6620,6630,6610,1725
20250102,130000,1177931130,6630,6630,6630,6630,504
20250102,125900,1174589610,6660,6680,6680,6660,2274
20250102,125800,1159420530,6690,6630,6690,6630,2160
20250102,125700,1145050290,6630,6610,6630,6610,1117
20250102,125600,1137656550,6610,6610,6610,6610,940
20250102,125500,1131443150,6600,6600,6600,6580,295
20250102,125400,1129498300,6600,6590,6600,6590,698
20250102,125300,1124895930,6600,6590,6600,6590,244
20250102,125200,1123287560,6590,6580,6590,6580,249
20250102,125100,1121649130,6570,6570,6570,6570,183
20250102,125000,1120446820,6570,6560,6570,6560,441
20250102,124900,1117550560,6560,6560,6560,6540,913
20250102,124800,1111566370,6560,6560,6560,6560,40
20250102,124700,1111303970,6560,6560,6560,6560,100
20250102,124600,1110647970,6560,6530,6560,6530,245
20250102,124500,1109048090,6550,6530,6550,6530,1161
20250102,124400,1101453320,6530,6530,6530,6520,300
20250102,124300,1099494420,6540,6530,6540,6520,630
20250102,124200,1095385040,6540,6530,6540,6530,694
20250102,124100,1090852620,6540,6530,6550,6530,126
20250102,124000,1090029810,6530,6530,6550,6530,213
20250102,123900,1088638900,6530,6530,6530,6530,44
20250102,123800,1088351580,6530,6550,6550,6530,85
20250102,123700,1087795500,6550,6550,6550,6550,0
20250102,123600,1087795500,6550,6550,6550,6550,65
20250102,123500,1087369750,6550,6550,6550,6550,551
20250102,123400,1083760700,6540,6530,6540,6530,1541
20250102,123300,1073694630,6530,6530,6530,6530,102
20250102,123200,1073028570,6550,6560,6560,6550,179
20250102,123100,1071855570,6570,6570,6570,6570,1005
20250102,123000,1065252720,6560,6570,6570,6560,56
20250102,122900,1064885340,6560,6560,6570,6560,598
20250102,122800,1060961500,6570,6570,6570,6570,63
20250102,122700,1060547590,6580,6580,6580,6580,0
20250102,122600,1060547590,6580,6580,6580,6580,4
20250102,122500,1060521270,6580,6570,6580,6570,124
20250102,122400,1059705550,6580,6580,6580,6580,66
20250102,122300,1059271270,6580,6580,6580,6580,2
20250102,122200,1059258110,6580,6550,6580,6550,356
20250102,122100,1056926280,6550,6550,6550,6550,4
20250102,122000,1056900080,6580,6580,6580,6580,6
20250102,121900,1056860600,6580,6580,6580,6580,10
20250102,121800,1056794800,6580,6580,6580,6550,28
20250102,121700,1056610950,6580,6600,6610,6580,1919
20250102,121600,1043951090,6610,6520,6610,6520,4633
20250102,121500,1013490900,6520,6530,6530,6520,100
20250102,121400,1012838320,6520,6520,6520,6520,98
20250102,121300,1012199360,6510,6510,6510,6510,1027
20250102,121200,1005513590,6550,6550,6550,6550,0
20250102,121100,1005513590,6550,6550,6550,6550,50
20250102,121000,1005186090,6550,6550,6550,6550,191
20250102,120900,1003935040,6550,6560,6560,6550,51
20250102,120800,1003600980,6550,6520,6550,6520,139
20250102,120700,1002693770,6520,6520,6520,6520,1
20250102,120600,1002687250,6510,6510,6510,6510,1
20250102,120500,1002680740,6520,6520,6520,6520,80
20250102,120400,1002159140,6520,6520,6520,6520,312
20250102,120300,1000124900,6520,6520,6520,6520,200
20250102,120200,998820900,6520,6530,6530,6520,738
20250102,120100,994001860,6520,6520,6520,6520,1
20250102,120000,993995340,6510,6520,6520,6510,300
20250102,115900,992042140,6510,6520,6520,6510,325
20250102,115800,989923390,6510,6520,6520,6510,203
20250102,115700,988601680,6510,6520,6520,6510,738
20250102,115600,983797190,6510,6520,6520,6510,1001
20250102,115500,977277480,6520,6520,6520,6520,0
20250102,115400,977277480,6520,6520,6520,6520,5
20250102,115300,977244880,6530,6540,6540,6530,280
20250102,115200,975416280,6550,6530,6560,6510,1379
20250102,115100,966412670,6580,6580,6580,6580,9
20250102,115000,966353450,6580,6580,6600,6580,327
20250102,114900,964198450,6580,6520,6580,6520,1308
20250102,114800,955632850,6520,6530,6530,6520,173
20250102,114700,954503490,6550,6550,6550,6550,0
20250102,114600,954503490,6550,6530,6550,6530,373
20250102,114500,952060360,6520,6550,6550,6520,277
20250102,114400,950246720,6520,6520,6520,6520,0
20250102,114300,950246720,6520,6530,6530,6520,370
20250102,114200,947833810,6520,6520,6520,6520,200
20250102,114100,946529810,6520,6520,6520,6520,100
20250102,114000,945877810,6520,6520,6520,6520,460
20250102,113900,942878610,6530,6530,6530,6530,121
20250102,113800,942088480,6540,6540,6540,6540,0
20250102,113700,942088480,6540,6540,6540,6540,8
20250102,113600,942036160,6540,6540,6540,6540,12
20250102,113500,941957680,6540,6540,6540,6540,526
20250102,113400,938517640,6540,6540,6550,6540,4856
20250102,113300,906759290,6550,6540,6550,6540,1365
20250102,113200,897819200,6550,6570,6570,6550,1595
20250102,113100,887366690,6570,6580,6580,6570,152
20250102,113000,886368040,6580,6590,6600,6580,955
20250102,112900,880076190,6600,6590,6600,6580,1362
20250102,112800,871092140,6570,6540,6570,6540,788
20250102,112700,865922990,6530,6510,6530,6510,543
20250102,112600,862378140,6510,6520,6520,6510,596
20250102,112500,858498020,6520,6520,6520,6520,15
20250102,112400,858400220,6520,6530,6530,6520,773
20250102,112300,853359900,6520,6550,6550,6520,963
20250102,112200,847056120,6540,6550,6550,6530,1067
20250102,112100,840079390,6560,6600,6600,6560,212
20250102,112000,838688060,6550,6550,6550,6550,166
20250102,111900,837600760,6550,6560,6560,6550,423
20250102,111800,834826160,6560,6540,6560,6540,683
20250102,111700,830350900,6540,6580,6600,6530,1263
20250102,111600,822075480,6560,6620,6620,6560,2268
20250102,111500,807111000,6630,6580,6740,6550,14618
20250102,111400,710003390,6580,6580,6590,6580,325
20250102,111300,707864300,6580,6540,6580,6540,1097
20250102,111200,700655230,6540,6540,6560,6540,899
20250102,111100,694771390,6540,6560,6560,6540,410
20250102,111000,692089970,6530,6560,6560,6530,195
20250102,110900,690816110,6560,6560,6560,6560,103
20250102,110800,690140430,6560,6530,6560,6530,1603
20250102,110700,679648090,6530,6490,6530,6490,2094
20250102,110600,666011310,6510,6490,6510,6490,156
20250102,110500,664997950,6480,6480,6480,6480,716
20250102,110400,660358270,6480,6470,6480,6470,615
20250102,110300,656377660,6470,6440,6470,6440,462
20250102,110200,653394680,6410,6410,6410,6410,516
20250102,110100,650087120,6410,6450,6450,6410,1102
20250102,110000,643007190,6440,6440,6440,6440,114
20250102,105900,642273030,6440,6440,6440,6440,152
20250102,105800,641294150,6410,6440,6440,6410,976
20250102,105700,635037960,6410,6450,6450,6410,644
20250102,105600,630905200,6450,6450,6450,6450,3
20250102,105500,630885850,6460,6460,6460,6410,2215
20250102,105400,616665120,6460,6450,6460,6450,493
20250102,105300,613483340,6450,6440,6450,6420,1607
20250102,105200,603128270,6420,6450,6450,6420,646
20250102,105100,598980820,6410,6440,6450,6400,2664
20250102,105000,581897850,6410,6410,6410,6410,389
20250102,104900,579404360,6410,6410,6440,6410,402
20250102,104800,576826970,6410,6410,6410,6410,126
20250102,104700,576019310,6410,6420,6420,6400,983
20250102,104600,569710730,6400,6440,6440,6400,115
20250102,104500,568970330,6400,6420,6460,6400,1223
20250102,104400,561132530,6420,6460,6460,6400,1185
20250102,104300,553502380,6470,6460,6470,6460,1005
20250102,104200,547007840,6460,6460,6460,6370,3630
20250102,104100,523732100,6460,6480,6480,6450,317
20250102,104000,521684090,6490,6510,6510,6490,156
20250102,103900,520670590,6520,6510,6520,6510,152
20250102,103800,519680550,6450,6510,6520,6450,1210
20250102,103700,511843120,6470,6470,6480,6470,363
20250102,103600,509494500,6520,6520,6520,6520,4
20250102,103500,509468420,6520,6520,6520,6350,11481
20250102,103400,435866520,6520,6520,6540,6510,1405
20250102,103300,426712330,6520,6540,6540,6520,901
20250102,103200,420836770,6530,6520,6550,6520,560
20250102,103100,417181290,6520,6550,6550,6520,382
20250102,103000,414690290,6550,6550,6550,6510,2044
20250102,102900,401344620,6550,6530,6550,6530,705
20250102,102800,396727150,6530,6530,6530,6530,570
20250102,102700,393005050,6550,6550,6560,6530,1007
20250102,102600,386409210,6550,6530,6550,6530,79
20250102,102500,385893280,6530,6520,6530,6520,3343
20250102,102400,364091310,6520,6520,6520,6510,291
20250102,102300,362195990,6520,6520,6520,6520,823
20250102,102200,356830030,6520,6510,6520,6510,227
20250102,102100,355351560,6510,6510,6530,6500,432
20250102,102000,352539510,6510,6530,6530,6510,1835
20250102,101900,340592600,6530,6520,6530,6500,1361
20250102,101800,331729120,6490,6480,6490,6480,1001
20250102,101700,325232640,6500,6520,6520,6500,621
20250102,101600,321191420,6520,6500,6520,6490,345
20250102,101500,318950120,6520,6500,6520,6500,101
20250102,101400,318293600,6510,6520,6560,6510,584
20250102,101300,314474190,6530,6470,6530,6460,257
20250102,101200,312811320,6460,6460,6460,6440,1805
20250102,101100,301168330,6450,6440,6450,6440,1143
20250102,101000,293796340,6440,6410,6440,6400,2896
20250102,100900,275199010,6410,6400,6430,6400,994
20250102,100800,268833160,6400,6390,6400,6390,1789
20250102,100700,257400950,6380,6380,6380,6360,3736
20250102,100600,233580310,6380,6430,6430,6380,3804
20250102,100500,209208270,6430,6460,6460,6430,1663
20250102,100400,198495820,6460,6430,6460,6430,739
20250102,100300,193741730,6420,6410,6440,6410,2698
20250102,100200,176403110,6410,6430,6450,6410,3484
20250102,100100,153995060,6430,6540,6540,6430,8604
20250102,100000,98054580,6540,6600,6600,6530,9739
Reference in New Issue Copy Permalink