ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/214680/min/candle-20250109.csv

707 lines
34 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
20250109,204400,1003619910,2390,2390,2390,2390,11465
20250109,204300,1003619910,2390,2390,2390,2390,0
20250109,204200,1003619910,2390,2390,2390,2390,0
20250109,204100,1003619910,2390,2390,2390,2390,0
20250109,204000,1003619910,2390,2390,2390,2390,0
20250109,203900,1003619910,2390,2390,2390,2390,0
20250109,203800,1003619910,2390,2390,2390,2390,0
20250109,203700,1003619910,2390,2390,2390,2390,0
20250109,203600,1003619910,2390,2390,2390,2390,0
20250109,203500,1003619910,2390,2390,2390,2390,0
20250109,203400,1003619910,2390,2390,2390,2390,0
20250109,203300,1003619910,2390,2390,2390,2390,0
20250109,203200,1003619910,2390,2390,2390,2390,0
20250109,203100,1003619910,2390,2390,2390,2390,0
20250109,203000,1003619910,2390,2390,2390,2390,0
20250109,202900,1003619910,2390,2390,2390,2390,0
20250109,202800,1003619910,2390,2390,2390,2390,0
20250109,202700,1003619910,2390,2390,2390,2390,0
20250109,202600,1003619910,2390,2390,2390,2390,0
20250109,202500,1003619910,2390,2390,2390,2390,0
20250109,202400,1003619910,2390,2390,2390,2390,0
20250109,202300,1003619910,2390,2390,2390,2390,0
20250109,202200,1003619910,2390,2390,2390,2390,0
20250109,202100,1003619910,2390,2390,2390,2390,0
20250109,202000,1003619910,2390,2390,2390,2390,0
20250109,201900,1003619910,2390,2390,2390,2390,0
20250109,201800,1003619910,2390,2390,2390,2390,0
20250109,201700,1003619910,2390,2390,2390,2390,0
20250109,201600,1003619910,2390,2390,2390,2390,0
20250109,201500,1003619910,2390,2390,2390,2390,0
20250109,201400,1003619910,2390,2390,2390,2390,11465
20250109,201300,1003619910,2390,2390,2390,2390,0
20250109,201200,1003619910,2390,2390,2390,2390,0
20250109,201100,1003619910,2390,2390,2390,2390,0
20250109,201000,1003619910,2390,2390,2390,2390,0
20250109,200900,1003619910,2390,2390,2390,2390,0
20250109,200800,1003619910,2390,2390,2390,2390,0
20250109,200700,1003619910,2390,2390,2390,2390,0
20250109,200600,1003619910,2390,2390,2390,2390,0
20250109,200500,1003619910,2390,2390,2390,2390,0
20250109,200400,1003619910,2390,2390,2390,2390,0
20250109,200300,1003619910,2390,2390,2390,2390,0
20250109,200200,1003619910,2390,2390,2390,2390,0
20250109,200100,1003619910,2390,2390,2390,2390,0
20250109,200000,1003619910,2390,2390,2390,2390,0
20250109,195900,1003619910,2390,2390,2390,2390,0
20250109,195800,1003619910,2390,2390,2390,2390,0
20250109,195700,1003619910,2390,2390,2390,2390,0
20250109,195600,1003619910,2390,2390,2390,2390,0
20250109,195500,1003619910,2390,2390,2390,2390,0
20250109,195400,1003619910,2390,2390,2390,2390,0
20250109,195300,1003619910,2390,2390,2390,2390,0
20250109,195200,1003619910,2390,2390,2390,2390,0
20250109,195100,1003619910,2390,2390,2390,2390,0
20250109,195000,1003619910,2390,2390,2390,2390,0
20250109,194900,1003619910,2390,2390,2390,2390,0
20250109,194800,1003619910,2390,2390,2390,2390,0
20250109,194700,1003619910,2390,2390,2390,2390,0
20250109,194600,1003619910,2390,2390,2390,2390,0
20250109,194500,1003619910,2390,2390,2390,2390,0
20250109,194400,1003619910,2390,2390,2390,2390,11465
20250109,194300,1003619910,2390,2390,2390,2390,0
20250109,194200,1003619910,2390,2390,2390,2390,0
20250109,194100,1003619910,2390,2390,2390,2390,0
20250109,194000,1003619910,2390,2390,2390,2390,0
20250109,193900,1003619910,2390,2390,2390,2390,0
20250109,193800,1003619910,2390,2390,2390,2390,0
20250109,193700,1003619910,2390,2390,2390,2390,0
20250109,193600,1003619910,2390,2390,2390,2390,0
20250109,193500,1003619910,2390,2390,2390,2390,0
20250109,193400,1003619910,2390,2390,2390,2390,0
20250109,193300,1003619910,2390,2390,2390,2390,0
20250109,193200,1003619910,2390,2390,2390,2390,0
20250109,193100,1003619910,2390,2390,2390,2390,0
20250109,193000,1003619910,2390,2390,2390,2390,0
20250109,192900,1003619910,2390,2390,2390,2390,0
20250109,192800,1003619910,2390,2390,2390,2390,0
20250109,192700,1003619910,2390,2390,2390,2390,0
20250109,192600,1003619910,2390,2390,2390,2390,0
20250109,192500,1003619910,2390,2390,2390,2390,0
20250109,192400,1003619910,2390,2390,2390,2390,0
20250109,192300,1003619910,2390,2390,2390,2390,0
20250109,192200,1003619910,2390,2390,2390,2390,0
20250109,192100,1003619910,2390,2390,2390,2390,0
20250109,192000,1003619910,2390,2390,2390,2390,0
20250109,191900,1003619910,2390,2390,2390,2390,0
20250109,191800,1003619910,2390,2390,2390,2390,0
20250109,191700,1003619910,2390,2390,2390,2390,0
20250109,191600,1003619910,2390,2390,2390,2390,0
20250109,191500,1003619910,2390,2390,2390,2390,0
20250109,191400,1003619910,2390,2390,2390,2390,11465
20250109,191300,1003619910,2390,2390,2390,2390,0
20250109,191200,1003619910,2390,2390,2390,2390,0
20250109,191100,1003619910,2390,2390,2390,2390,0
20250109,191000,1003619910,2390,2390,2390,2390,0
20250109,190900,1003619910,2390,2390,2390,2390,0
20250109,190800,1003619910,2390,2390,2390,2390,0
20250109,190700,1003619910,2390,2390,2390,2390,0
20250109,190600,1003619910,2390,2390,2390,2390,0
20250109,190500,1003619910,2390,2390,2390,2390,0
20250109,190400,1003619910,2390,2390,2390,2390,0
20250109,190300,1003619910,2390,2390,2390,2390,0
20250109,190200,1003619910,2390,2390,2390,2390,0
20250109,190100,1003619910,2390,2390,2390,2390,0
20250109,190000,1003619910,2390,2390,2390,2390,0
20250109,185900,1003619910,2390,2390,2390,2390,0
20250109,185800,1003619910,2390,2390,2390,2390,0
20250109,185700,1003619910,2390,2390,2390,2390,0
20250109,185600,1003619910,2390,2390,2390,2390,0
20250109,185500,1003619910,2390,2390,2390,2390,0
20250109,185400,1003619910,2390,2390,2390,2390,0
20250109,185300,1003619910,2390,2390,2390,2390,0
20250109,185200,1003619910,2390,2390,2390,2390,0
20250109,185100,1003619910,2390,2390,2390,2390,0
20250109,185000,1003619910,2390,2390,2390,2390,0
20250109,184900,1003619910,2390,2390,2390,2390,0
20250109,184800,1003619910,2390,2390,2390,2390,0
20250109,184700,1003619910,2390,2390,2390,2390,0
20250109,184600,1003619910,2390,2390,2390,2390,0
20250109,184500,1003619910,2390,2390,2390,2390,0
20250109,184400,1003619910,2390,2390,2390,2390,11465
20250109,184300,1003619910,2390,2390,2390,2390,0
20250109,184200,1003619910,2390,2390,2390,2390,0
20250109,184100,1003619910,2390,2390,2390,2390,0
20250109,184000,1003619910,2390,2390,2390,2390,0
20250109,183900,1003619910,2390,2390,2390,2390,0
20250109,183800,1003619910,2390,2390,2390,2390,0
20250109,183700,1003619910,2390,2390,2390,2390,0
20250109,183600,1003619910,2390,2390,2390,2390,0
20250109,183500,1003619910,2390,2390,2390,2390,0
20250109,183400,1003619910,2390,2390,2390,2390,0
20250109,183300,1003619910,2390,2390,2390,2390,0
20250109,183200,1003619910,2390,2390,2390,2390,0
20250109,183100,1003619910,2390,2390,2390,2390,0
20250109,183000,1003619910,2390,2390,2390,2390,0
20250109,182900,1003619910,2390,2390,2390,2390,0
20250109,182800,1003619910,2390,2390,2390,2390,0
20250109,182700,1003619910,2390,2390,2390,2390,0
20250109,182600,1003619910,2390,2390,2390,2390,0
20250109,182500,1003619910,2390,2390,2390,2390,0
20250109,182400,1003619910,2390,2390,2390,2390,0
20250109,182300,1003619910,2390,2390,2390,2390,0
20250109,182200,1003619910,2390,2390,2390,2390,0
20250109,182100,1003619910,2390,2390,2390,2390,0
20250109,182000,1003619910,2390,2390,2390,2390,0
20250109,181900,1003619910,2390,2390,2390,2390,0
20250109,181800,1003619910,2390,2390,2390,2390,0
20250109,181700,1003619910,2390,2390,2390,2390,0
20250109,181600,1003619910,2390,2390,2390,2390,0
20250109,181500,1003619910,2390,2390,2390,2390,0
20250109,181400,1003619910,2390,2390,2390,2390,11465
20250109,181300,1003619910,2390,2390,2390,2390,0
20250109,181200,1003619910,2390,2390,2390,2390,0
20250109,181100,1003619910,2390,2390,2390,2390,0
20250109,181000,1003619910,2390,2390,2390,2390,0
20250109,180900,1003619910,2390,2390,2390,2390,0
20250109,180800,1003619910,2390,2390,2390,2390,0
20250109,180700,1003619910,2390,2390,2390,2390,0
20250109,180600,1003619910,2390,2390,2390,2390,0
20250109,180500,1003619910,2390,2390,2390,2390,0
20250109,180400,1003619910,2390,2390,2390,2390,0
20250109,180300,1003619910,2390,2390,2390,2390,0
20250109,180200,1003619910,2390,2390,2390,2390,0
20250109,180100,1003619910,2390,2390,2390,2390,0
20250109,180000,1003619910,2390,2390,2390,2390,0
20250109,175900,1003619910,2390,2390,2390,2390,0
20250109,175800,1003619910,2390,2390,2390,2390,0
20250109,175700,1003619910,2390,2390,2390,2390,0
20250109,175600,1003619910,2390,2390,2390,2390,0
20250109,175500,1003619910,2390,2390,2390,2390,0
20250109,175400,1003619910,2390,2390,2390,2390,0
20250109,175300,1003619910,2390,2390,2390,2390,0
20250109,175200,1003619910,2390,2390,2390,2390,0
20250109,175100,1003619910,2390,2390,2390,2390,0
20250109,175000,1003619910,2390,2390,2390,2390,0
20250109,174900,1003619910,2390,2390,2390,2390,0
20250109,174800,1003619910,2390,2390,2390,2390,0
20250109,174700,1003619910,2390,2390,2390,2390,0
20250109,174600,1003619910,2390,2390,2390,2390,0
20250109,174500,1003619910,2390,2390,2390,2390,0
20250109,174400,1003619910,2390,2390,2390,2390,11465
20250109,174300,1003619910,2390,2390,2390,2390,0
20250109,174200,1003619910,2390,2390,2390,2390,0
20250109,174100,1003619910,2390,2390,2390,2390,0
20250109,174000,1003619910,2390,2390,2390,2390,0
20250109,173900,1003619910,2390,2390,2390,2390,0
20250109,173800,1003619910,2390,2390,2390,2390,0
20250109,173700,1003619910,2390,2390,2390,2390,0
20250109,173600,1003619910,2390,2390,2390,2390,0
20250109,173500,1003619910,2390,2390,2390,2390,0
20250109,173400,1003619910,2390,2390,2390,2390,0
20250109,173300,1003619910,2390,2390,2390,2390,0
20250109,173200,1003619910,2390,2390,2390,2390,0
20250109,173100,1003619910,2390,2390,2390,2390,0
20250109,173000,1003619910,2390,2390,2390,2390,0
20250109,172900,1003619910,2390,2390,2390,2390,0
20250109,172800,1003619910,2390,2390,2390,2390,0
20250109,172700,1003619910,2390,2390,2390,2390,0
20250109,172600,1003619910,2390,2390,2390,2390,0
20250109,172500,1003619910,2390,2390,2390,2390,0
20250109,172400,1003619910,2390,2390,2390,2390,0
20250109,172300,1003619910,2390,2390,2390,2390,0
20250109,172200,1003619910,2390,2390,2390,2390,0
20250109,172100,1003619910,2390,2390,2390,2390,0
20250109,172000,1003619910,2390,2390,2390,2390,0
20250109,171900,1003619910,2390,2390,2390,2390,0
20250109,171800,1003619910,2390,2390,2390,2390,0
20250109,171700,1003619910,2390,2390,2390,2390,0
20250109,171600,1003619910,2390,2390,2390,2390,0
20250109,171500,1003619910,2390,2390,2390,2390,0
20250109,171400,1003619910,2390,2390,2390,2390,11465
20250109,171300,1003619910,2390,2390,2390,2390,0
20250109,171200,1003619910,2390,2390,2390,2390,0
20250109,171100,1003619910,2390,2390,2390,2390,0
20250109,171000,1003619910,2390,2390,2390,2390,0
20250109,170900,1003619910,2390,2390,2390,2390,0
20250109,170800,1003619910,2390,2390,2390,2390,0
20250109,170700,1003619910,2390,2390,2390,2390,0
20250109,170600,1003619910,2390,2390,2390,2390,0
20250109,170500,1003619910,2390,2390,2390,2390,0
20250109,170400,1003619910,2390,2390,2390,2390,0
20250109,170300,1003619910,2390,2390,2390,2390,0
20250109,170200,1003619910,2390,2390,2390,2390,0
20250109,170100,1003619910,2390,2390,2390,2390,0
20250109,170000,1003619910,2390,2390,2390,2390,0
20250109,165900,1003619910,2390,2390,2390,2390,0
20250109,165800,1003619910,2390,2390,2390,2390,0
20250109,165700,1003619910,2390,2390,2390,2390,0
20250109,165600,1003619910,2390,2390,2390,2390,0
20250109,165500,1003619910,2390,2390,2390,2390,0
20250109,165400,1003619910,2390,2390,2390,2390,0
20250109,165300,1003619910,2390,2390,2390,2390,0
20250109,165200,1003619910,2390,2390,2390,2390,0
20250109,165100,1003619910,2390,2390,2390,2390,0
20250109,165000,1003619910,2390,2390,2390,2390,0
20250109,164900,1003619910,2390,2390,2390,2390,0
20250109,164800,1003619910,2390,2390,2390,2390,0
20250109,164700,1003619910,2390,2390,2390,2390,0
20250109,164600,1003619910,2390,2390,2390,2390,0
20250109,164500,1003619910,2390,2390,2390,2390,0
20250109,164400,1003619910,2390,2390,2390,2390,11465
20250109,164300,1003619910,2390,2390,2390,2390,0
20250109,164200,1003619910,2390,2390,2390,2390,0
20250109,164100,1003619910,2390,2390,2390,2390,0
20250109,164000,1003619910,2390,2390,2390,2390,0
20250109,163900,1003619910,2390,2390,2390,2390,0
20250109,163800,1003619910,2390,2390,2390,2390,0
20250109,163700,1003619910,2390,2390,2390,2390,0
20250109,163600,1003619910,2390,2390,2390,2390,0
20250109,163500,1003619910,2390,2390,2390,2390,0
20250109,163400,1003619910,2390,2390,2390,2390,0
20250109,163300,1003619910,2390,2390,2390,2390,0
20250109,163200,1003619910,2390,2390,2390,2390,0
20250109,163100,1003619910,2390,2390,2390,2390,0
20250109,163000,1003619910,2390,2390,2390,2390,0
20250109,162900,1003619910,2390,2390,2390,2390,0
20250109,162800,1003619910,2390,2390,2390,2390,0
20250109,162700,1003619910,2390,2390,2390,2390,0
20250109,162600,1003619910,2390,2390,2390,2390,0
20250109,162500,1003619910,2390,2390,2390,2390,0
20250109,162400,1003619910,2390,2390,2390,2390,0
20250109,162300,1003619910,2390,2390,2390,2390,0
20250109,162200,1003619910,2390,2390,2390,2390,0
20250109,162100,1003619910,2390,2390,2390,2390,0
20250109,162000,1003619910,2390,2390,2390,2390,0
20250109,161900,1003619910,2390,2390,2390,2390,0
20250109,161800,1003619910,2390,2390,2390,2390,0
20250109,161700,1003619910,2390,2390,2390,2390,0
20250109,161600,1003619910,2390,2390,2390,2390,0
20250109,161500,1003619910,2390,2390,2390,2390,0
20250109,161400,1003619910,2390,2390,2390,2390,11465
20250109,161300,1003619910,2390,2390,2390,2390,0
20250109,161200,1003619910,2390,2390,2390,2390,0
20250109,161100,1003619910,2390,2390,2390,2390,0
20250109,161000,1003619910,2390,2390,2390,2390,0
20250109,160900,1003619910,2390,2390,2390,2390,0
20250109,160800,1003619910,2390,2390,2390,2390,0
20250109,160700,1003619910,2390,2390,2390,2390,0
20250109,160600,1003619910,2390,2390,2390,2390,0
20250109,160500,1003619910,2390,2390,2390,2390,0
20250109,160400,1003619910,2390,2390,2390,2390,0
20250109,160300,1003619910,2390,2390,2390,2390,0
20250109,160200,1003619910,2390,2390,2390,2390,0
20250109,160100,1003619910,2390,2390,2390,2390,0
20250109,160000,1003619910,2390,2390,2390,2390,0
20250109,155900,1003619910,2390,2390,2390,2390,0
20250109,155800,1003619910,2390,2390,2390,2390,0
20250109,155700,1003619910,2390,2390,2390,2390,0
20250109,155600,1003619910,2390,2390,2390,2390,0
20250109,155500,1003619910,2390,2390,2390,2390,0
20250109,155400,1003619910,2390,2390,2390,2390,0
20250109,155300,1003619910,2390,2390,2390,2390,0
20250109,155200,1003619910,2390,2390,2390,2390,0
20250109,155100,1003619910,2390,2390,2390,2390,0
20250109,155000,1003619910,2390,2390,2390,2390,0
20250109,154900,1003619910,2390,2390,2390,2390,0
20250109,154800,1003619910,2390,2390,2390,2390,0
20250109,154700,1003619910,2390,2390,2390,2390,0
20250109,154600,1003619910,2390,2390,2390,2390,0
20250109,154500,1003619910,2390,2390,2390,2390,0
20250109,154400,1003619910,2390,2390,2390,2390,11465
20250109,154300,1003619910,2390,2390,2390,2390,0
20250109,154200,1003619910,2390,2390,2390,2390,0
20250109,154100,1003619910,2390,2390,2390,2390,0
20250109,154000,1003619910,2390,2390,2390,2390,0
20250109,153900,1003619910,2390,2390,2390,2390,0
20250109,153800,1003619910,2390,2390,2390,2390,0
20250109,153700,1003619910,2390,2390,2390,2390,0
20250109,153600,1003619910,2390,2390,2390,2390,0
20250109,153500,1003619910,2390,2390,2390,2390,0
20250109,153400,1003619910,2390,2390,2390,2390,0
20250109,153300,1003619910,2390,2390,2390,2390,0
20250109,153200,1003619910,2390,2390,2390,2390,0
20250109,153100,1003619910,2390,2390,2390,2390,0
20250109,153000,1003619910,2390,2390,2390,2390,11465
20250109,152900,976218560,2395,2395,2395,2395,0
20250109,152800,976218560,2395,2395,2395,2395,0
20250109,152700,976218560,2395,2395,2395,2395,0
20250109,152600,976218560,2395,2395,2395,2395,0
20250109,152500,976218560,2395,2395,2395,2395,0
20250109,152400,976218560,2395,2395,2395,2395,0
20250109,152300,976218560,2395,2395,2395,2395,0
20250109,152200,976218560,2395,2395,2395,2395,0
20250109,152100,976218560,2395,2395,2395,2395,0
20250109,152000,976218560,2395,2395,2395,2395,0
20250109,151900,976218560,2395,2390,2395,2390,688
20250109,151800,974570945,2395,2395,2395,2390,1184
20250109,151700,971735370,2395,2395,2395,2390,1637
20250109,151600,967814845,2395,2390,2395,2390,296
20250109,151500,967106065,2395,2395,2395,2395,269
20250109,151400,966461810,2395,2395,2395,2395,334
20250109,151300,965661880,2390,2395,2395,2390,156
20250109,151200,965289035,2390,2390,2395,2390,3365
20250109,151100,957233190,2390,2390,2390,2390,126
20250109,151000,956932050,2395,2395,2395,2395,587
20250109,150900,955526185,2395,2395,2395,2395,10
20250109,150800,955502235,2395,2395,2395,2395,501
20250109,150700,954302340,2385,2395,2395,2385,1865
20250109,150600,949845110,2390,2390,2390,2390,701
20250109,150500,948169720,2395,2390,2395,2390,9
20250109,150400,948148205,2390,2390,2390,2390,42
20250109,150300,948047825,2395,2395,2395,2395,0
20250109,150200,948047825,2395,2395,2395,2395,824
20250109,150100,946074345,2395,2400,2400,2395,220
20250109,150000,945547345,2400,2400,2400,2400,100
20250109,145900,945307345,2400,2400,2400,2395,913
20250109,145800,943120200,2400,2400,2400,2400,365
20250109,145700,942244200,2395,2395,2395,2395,525
20250109,145600,940986825,2400,2395,2400,2395,189
20250109,145500,940534145,2395,2395,2395,2395,244
20250109,145400,939949765,2395,2395,2395,2395,6641
20250109,145300,924044570,2390,2390,2395,2390,4299
20250109,145200,913767650,2390,2390,2390,2390,0
20250109,145100,913767650,2390,2390,2390,2390,0
20250109,145000,913767650,2390,2390,2390,2390,299
20250109,144900,913053040,2390,2385,2390,2385,38
20250109,144800,912962400,2390,2385,2390,2385,854
20250109,144700,910921345,2390,2390,2390,2390,500
20250109,144600,909726345,2390,2385,2390,2385,580
20250109,144500,908341395,2385,2385,2385,2385,2096
20250109,144400,903342435,2385,2385,2385,2385,1306
20250109,144300,900227625,2385,2385,2390,2385,1419
20250109,144200,896841420,2385,2385,2385,2385,497
20250109,144100,895656075,2385,2385,2385,2385,308
20250109,144000,894921495,2385,2380,2385,2380,1627
20250109,143900,891043965,2380,2380,2380,2380,230
20250109,143800,890496565,2385,2390,2390,2385,5
20250109,143700,890484635,2380,2380,2380,2380,0
20250109,143600,890484635,2380,2385,2385,2380,3000
20250109,143500,883341145,2385,2385,2385,2385,0
20250109,143400,883341145,2385,2380,2390,2380,567
20250109,143300,881987960,2385,2380,2385,2380,847
20250109,143200,879967900,2380,2380,2380,2380,306
20250109,143100,879239620,2385,2385,2385,2385,1000
20250109,143000,876854620,2390,2390,2390,2390,274
20250109,142900,876199760,2390,2390,2390,2380,43
20250109,142800,876097210,2390,2390,2390,2390,286
20250109,142700,875413670,2380,2380,2380,2380,0
20250109,142600,875413670,2380,2385,2385,2380,501
20250109,142500,874218790,2390,2385,2390,2385,684
20250109,142400,872585170,2390,2390,2390,2390,2
20250109,142300,872580390,2385,2385,2385,2385,602
20250109,142200,871144620,2385,2385,2385,2385,602
20250109,142100,869708850,2385,2385,2385,2385,28
20250109,142000,869642070,2390,2390,2390,2390,5
20250109,141900,869630120,2390,2385,2390,2385,453
20250109,141800,868547550,2385,2380,2385,2380,612
20250109,141700,867090430,2390,2390,2390,2390,0
20250109,141600,867090430,2390,2380,2390,2380,10027
20250109,141500,843225900,2385,2385,2385,2385,241
20250109,141400,842651115,2385,2385,2385,2385,500
20250109,141300,841458615,2385,2385,2385,2385,1000
20250109,141200,839073615,2380,2380,2380,2380,25
20250109,141100,839014115,2385,2385,2385,2385,0
20250109,141000,839014115,2385,2385,2385,2385,347
20250109,140900,838186520,2380,2380,2380,2380,25
20250109,140800,838127020,2385,2385,2385,2385,0
20250109,140700,838127020,2385,2385,2385,2385,0
20250109,140600,838127020,2385,2385,2385,2385,453
20250109,140500,837046615,2385,2380,2385,2380,123
20250109,140400,836753285,2390,2390,2390,2390,0
20250109,140300,836753285,2390,2390,2390,2390,2
20250109,140200,836748505,2385,2385,2385,2385,222
20250109,140100,836219035,2385,2385,2385,2380,136
20250109,140000,835894850,2385,2385,2385,2385,11
20250109,135900,835868615,2385,2385,2385,2385,0
20250109,135800,835868615,2385,2380,2385,2380,303
20250109,135700,835146130,2385,2380,2385,2380,37
20250109,135600,835058065,2390,2390,2390,2390,100
20250109,135500,834819065,2390,2390,2390,2390,130
20250109,135400,834508365,2390,2385,2390,2385,115
20250109,135300,834234085,2385,2385,2385,2385,52
20250109,135200,834110065,2380,2380,2380,2380,2
20250109,135100,834105305,2385,2380,2390,2380,1160
20250109,135000,831336700,2380,2380,2380,2380,8
20250109,134900,831317660,2390,2390,2390,2390,0
20250109,134800,831317660,2390,2390,2390,2390,1000
20250109,134700,828927660,2390,2385,2390,2385,175
20250109,134600,828510280,2380,2385,2385,2380,8
20250109,134500,828491230,2385,2390,2390,2385,2
20250109,134400,828486455,2390,2380,2390,2380,305
20250109,134300,827757710,2380,2380,2380,2380,8
20250109,134200,827738670,2390,2390,2390,2390,0
20250109,134100,827738670,2390,2390,2390,2390,0
20250109,134000,827738670,2390,2390,2390,2390,415
20250109,133900,826746820,2390,2385,2390,2385,6
20250109,133800,826732505,2385,2385,2385,2385,165
20250109,133700,826338980,2385,2385,2385,2385,0
20250109,133600,826338980,2385,2385,2385,2375,30
20250109,133500,826267710,2375,2375,2375,2375,8
20250109,133400,826248710,2390,2390,2390,2390,417
20250109,133300,825252080,2375,2375,2375,2375,100
20250109,133200,825014580,2390,2390,2390,2375,287
20250109,133100,824328905,2390,2390,2390,2390,0
20250109,133000,824328905,2390,2385,2390,2385,275
20250109,132900,823671660,2390,2375,2390,2375,168
20250109,132800,823271105,2380,2380,2380,2380,22
20250109,132700,823218745,2380,2390,2390,2380,382
20250109,132600,822305835,2375,2375,2375,2375,13
20250109,132500,822274960,2390,2390,2390,2390,0
20250109,132400,822274960,2390,2390,2390,2390,0
20250109,132300,822274960,2390,2390,2390,2390,0
20250109,132200,822274960,2390,2390,2390,2390,0
20250109,132100,822274960,2390,2390,2390,2390,2000
20250109,132000,817494960,2390,2390,2390,2390,0
20250109,131900,817494960,2390,2385,2390,2385,13
20250109,131800,817463950,2390,2390,2390,2390,16
20250109,131700,817425710,2385,2370,2390,2370,740
20250109,131600,815660155,2370,2375,2375,2370,1897
20250109,131500,811159780,2380,2375,2380,2375,8
20250109,131400,811140770,2370,2375,2380,2370,1917
20250109,131300,806587545,2380,2380,2380,2380,2
20250109,131200,806582785,2375,2380,2380,2375,1009
20250109,131100,804186365,2375,2375,2375,2375,0
20250109,131000,804186365,2375,2375,2375,2375,24
20250109,130900,804129365,2375,2375,2375,2375,2011
20250109,130800,799353240,2380,2380,2380,2380,570
20250109,130700,797996640,2375,2390,2390,2375,5358
20250109,130600,785244195,2390,2390,2390,2390,0
20250109,130500,785244195,2390,2385,2390,2385,95
20250109,130400,785017615,2385,2385,2385,2385,854
20250109,130300,782980825,2385,2385,2385,2385,1510
20250109,130200,779379475,2385,2385,2385,2385,100
20250109,130100,779140975,2385,2380,2385,2380,434
20250109,130000,778106195,2375,2375,2375,2375,100
20250109,125900,777868695,2385,2380,2385,2380,20
20250109,125800,777821005,2380,2375,2380,2375,301
20250109,125700,777104645,2380,2380,2380,2380,80
20250109,125600,776914245,2380,2380,2380,2380,323
20250109,125500,776145505,2375,2375,2375,2375,0
20250109,125400,776145505,2375,2380,2380,2375,349
20250109,125300,775314950,2375,2375,2375,2375,0
20250109,125200,775314950,2375,2375,2375,2375,44
20250109,125100,775210450,2375,2375,2375,2375,0
20250109,125000,775210450,2375,2375,2375,2375,0
20250109,124900,775210450,2375,2375,2375,2375,21
20250109,124800,775160575,2375,2375,2375,2375,0
20250109,124700,775160575,2375,2375,2375,2375,170
20250109,124600,774756825,2380,2375,2380,2375,818
20250109,124500,772811735,2375,2375,2375,2375,36
20250109,124400,772726235,2380,2380,2380,2380,0
20250109,124300,772726235,2380,2380,2380,2380,0
20250109,124200,772726235,2380,2380,2380,2380,0
20250109,124100,772726235,2380,2375,2380,2375,423
20250109,124000,771719595,2375,2375,2375,2375,100
20250109,123900,771482095,2375,2375,2375,2375,0
20250109,123800,771482095,2375,2375,2375,2375,1493
20250109,123700,767936220,2375,2375,2375,2375,160
20250109,123600,767556220,2375,2375,2375,2375,400
20250109,123500,766606220,2375,2375,2375,2375,324
20250109,123400,765836720,2375,2375,2375,2375,0
20250109,123300,765836720,2375,2375,2375,2375,0
20250109,123200,765836720,2375,2370,2375,2370,459
20250109,123100,764747635,2375,2375,2375,2375,1000
20250109,123000,762372635,2370,2370,2370,2370,0
20250109,122900,762372635,2370,2370,2370,2370,3203
20250109,122800,754781525,2375,2375,2375,2375,0
20250109,122700,754781525,2375,2375,2375,2375,43
20250109,122600,754679400,2375,2375,2375,2375,250
20250109,122500,754085650,2375,2375,2375,2375,0
20250109,122400,754085650,2375,2375,2375,2370,845
20250109,122300,752080670,2380,2380,2380,2380,0
20250109,122200,752080670,2380,2375,2380,2375,1052
20250109,122100,749582140,2375,2375,2375,2375,11
20250109,122000,749556015,2380,2380,2380,2380,30
20250109,121900,749484615,2380,2380,2380,2380,0
20250109,121800,749484615,2380,2380,2380,2380,120
20250109,121700,749199015,2375,2375,2375,2375,0
20250109,121600,749199015,2375,2375,2375,2375,0
20250109,121500,749199015,2375,2380,2380,2375,1009
20250109,121400,746802595,2380,2380,2380,2380,0
20250109,121300,746802595,2380,2380,2380,2380,1
20250109,121200,746800215,2375,2375,2375,2375,1
20250109,121100,746797840,2375,2375,2375,2375,47
20250109,121000,746686215,2380,2380,2380,2380,1
20250109,120900,746683835,2375,2375,2375,2375,500
20250109,120800,745496335,2380,2380,2380,2380,3
20250109,120700,745489195,2380,2380,2380,2380,0
20250109,120600,745489195,2380,2375,2380,2370,173
20250109,120500,745078600,2375,2375,2375,2375,1896
20250109,120400,740575600,2375,2380,2380,2375,1257
20250109,120300,737588940,2375,2375,2375,2375,25
20250109,120200,737529565,2380,2380,2380,2380,0
20250109,120100,737529565,2380,2380,2380,2380,0
20250109,120000,737529565,2380,2380,2380,2380,1
20250109,115900,737527185,2380,2375,2380,2375,24
20250109,115800,737470180,2375,2375,2375,2375,0
20250109,115700,737470180,2375,2370,2375,2370,51
20250109,115600,737349305,2375,2380,2380,2375,26
20250109,115500,737287545,2375,2370,2375,2370,1022
20250109,115400,734861275,2375,2375,2375,2375,0
20250109,115300,734861275,2375,2375,2375,2375,0
20250109,115200,734861275,2375,2375,2375,2375,0
20250109,115100,734861275,2375,2375,2375,2375,0
20250109,115000,734861275,2375,2375,2375,2370,3051
20250109,114900,727630335,2370,2370,2370,2370,40
20250109,114800,727535535,2375,2375,2375,2375,10
20250109,114700,727511785,2375,2375,2375,2375,311
20250109,114600,726773160,2375,2375,2375,2375,5
20250109,114500,726761285,2375,2375,2375,2375,0
20250109,114400,726761285,2375,2375,2375,2375,3
20250109,114300,726754160,2375,2370,2375,2370,31
20250109,114200,726680685,2375,2375,2375,2375,0
20250109,114100,726680685,2375,2375,2375,2375,1
20250109,114000,726678310,2370,2370,2370,2370,1679
20250109,113900,722699080,2370,2370,2370,2370,3370
20250109,113800,714712180,2380,2380,2380,2380,1
20250109,113700,714709800,2380,2380,2380,2380,20
20250109,113600,714662200,2380,2380,2380,2380,5
20250109,113500,714650300,2380,2375,2380,2375,9
20250109,113400,714628920,2375,2375,2375,2375,92
20250109,113300,714410420,2370,2370,2370,2370,300
20250109,113200,713699420,2370,2370,2375,2370,151
20250109,113100,713341100,2375,2375,2375,2375,110
20250109,113000,713079850,2375,2375,2375,2375,782
20250109,112900,711222600,2370,2375,2375,2370,155
20250109,112800,710855225,2375,2375,2375,2375,0
20250109,112700,710855225,2375,2375,2375,2375,0
20250109,112600,710855225,2375,2380,2380,2375,388
20250109,112500,709933710,2380,2380,2380,2380,470
20250109,112400,708815110,2375,2375,2375,2375,0
20250109,112300,708815110,2375,2375,2375,2375,133
20250109,112200,708499235,2380,2375,2380,2375,8
20250109,112100,708480225,2375,2375,2375,2375,48
20250109,112000,708366225,2380,2380,2380,2380,0
20250109,111900,708366225,2380,2380,2380,2380,0
20250109,111800,708366225,2380,2380,2380,2375,452
20250109,111700,707291465,2380,2380,2380,2380,500
20250109,111600,706101465,2380,2380,2380,2380,64
20250109,111500,705949145,2380,2380,2380,2380,0
20250109,111400,705949145,2380,2380,2380,2380,0
20250109,111300,705949145,2380,2380,2380,2380,310
20250109,111200,705211345,2380,2370,2380,2370,4498
20250109,111100,694506685,2370,2370,2370,2370,176
20250109,111000,694089565,2370,2370,2375,2370,2740
20250109,110900,687595725,2375,2375,2375,2375,5185
20250109,110800,675281350,2380,2380,2380,2380,4250
20250109,110700,665166350,2385,2385,2385,2385,0
20250109,110600,665166350,2385,2385,2385,2385,0
20250109,110500,665166350,2385,2385,2385,2385,0
20250109,110400,665166350,2385,2385,2385,2385,0
20250109,110300,665166350,2385,2380,2385,2380,10
20250109,110200,665142510,2380,2380,2380,2380,0
20250109,110100,665142510,2380,2385,2385,2380,467
20250109,110000,664031040,2380,2385,2385,2380,52
20250109,105900,663907270,2385,2385,2385,2380,14
20250109,105800,663873920,2380,2380,2380,2380,1000
20250109,105700,661493920,2380,2380,2380,2380,1039
20250109,105600,659021100,2385,2385,2385,2385,10
20250109,105500,658997250,2390,2390,2390,2390,121
20250109,105400,658708060,2380,2380,2380,2380,10
20250109,105300,658684260,2390,2390,2390,2390,138
20250109,105200,658354440,2385,2385,2385,2385,700
20250109,105100,656684940,2390,2390,2390,2390,0
20250109,105000,656684940,2390,2390,2390,2390,1
20250109,104900,656682550,2385,2385,2385,2385,42
20250109,104800,656582380,2390,2390,2390,2390,200
20250109,104700,656104380,2385,2385,2385,2385,394
20250109,104600,655164690,2390,2390,2390,2390,0
20250109,104500,655164690,2390,2390,2390,2390,0
20250109,104400,655164690,2390,2390,2390,2390,1140
20250109,104300,652440090,2390,2390,2390,2390,0
20250109,104200,652440090,2390,2385,2390,2385,273
20250109,104100,651787655,2390,2390,2390,2390,2
20250109,104000,651782875,2385,2385,2385,2385,0
20250109,103900,651782875,2385,2385,2385,2385,47
20250109,103800,651670780,2390,2380,2390,2380,605
20250109,103700,650229830,2390,2390,2390,2390,0
20250109,103600,650229830,2390,2385,2390,2385,100
20250109,103500,649991175,2380,2380,2380,2380,500
20250109,103400,648801175,2385,2380,2385,2380,5368
20250109,103300,636023835,2385,2385,2385,2385,1
20250109,103200,636021450,2385,2380,2385,2380,1053
20250109,103100,633515050,2380,2380,2380,2380,809
20250109,103000,631589630,2380,2380,2380,2380,138
20250109,102900,631261190,2385,2385,2385,2385,362
20250109,102800,630397820,2385,2385,2385,2385,0
20250109,102700,630397820,2385,2385,2385,2385,0
20250109,102600,630397820,2385,2385,2385,2385,2
20250109,102500,630393050,2390,2390,2390,2390,7
20250109,102400,630376320,2385,2385,2385,2385,574
20250109,102300,629007330,2385,2385,2385,2385,2448
20250109,102200,623168850,2380,2385,2385,2380,649
20250109,102100,621623015,2385,2385,2385,2385,33
20250109,102000,621544310,2385,2385,2385,2385,205
20250109,101900,621055385,2385,2385,2385,2385,651
20250109,101800,619502750,2390,2385,2390,2385,1041
20250109,101700,617019960,2390,2390,2390,2390,854
20250109,101600,614978900,2390,2390,2390,2390,2111
20250109,101500,609933610,2390,2385,2390,2385,3093
20250109,101400,602541800,2385,2385,2385,2385,1378
20250109,101300,599255270,2385,2385,2385,2385,1040
20250109,101200,596774870,2385,2385,2385,2385,0
20250109,101100,596774870,2385,2385,2385,2385,0
20250109,101000,596774870,2385,2385,2385,2385,1308
20250109,100900,593655290,2380,2380,2380,2380,400
20250109,100800,592703290,2380,2380,2380,2380,468
20250109,100700,591589450,2380,2380,2385,2380,3495
20250109,100600,583266350,2380,2380,2380,2380,5911
20250109,100500,569198170,2375,2380,2380,2375,2127
20250109,100400,564137275,2380,2380,2380,2380,87
20250109,100300,563930215,2380,2380,2380,2380,1201
20250109,100200,561071835,2380,2380,2380,2380,5
20250109,100100,561059935,2380,2380,2380,2380,1000
20250109,100000,558679935,2375,2375,2375,2375,1476
20250109,095900,555174435,2370,2370,2370,2370,189
20250109,095800,554726505,2370,2370,2370,2370,152
20250109,095700,554366265,2365,2365,2365,2365,4
20250109,095600,554356805,2375,2375,2375,2375,177
20250109,095500,553936430,2370,2375,2375,2370,20
20250109,095400,553888980,2375,2375,2375,2375,30
20250109,095300,553817730,2375,2375,2375,2375,0
20250109,095200,553817730,2375,2375,2375,2375,84
20250109,095100,553618230,2350,2375,2375,2350,3288
20250109,095000,545860225,2360,2370,2370,2360,1261
20250109,094900,542872655,2380,2375,2380,2375,211
20250109,094800,542371525,2385,2390,2390,2375,1280
20250109,094700,539328415,2390,2360,2390,2360,11716
20250109,094600,511558725,2360,2360,2360,2360,2
20250109,094500,511554005,2360,2370,2370,2355,650
20250109,094400,510019935,2370,2365,2370,2355,6729
20250109,094300,494129765,2365,2365,2365,2365,6
20250109,094200,494115575,2350,2365,2365,2350,192
20250109,094100,493661780,2365,2350,2365,2345,22867
20250109,094000,439881620,2355,2360,2360,2355,3960
20250109,093900,430553440,2360,2365,2365,2360,48
20250109,093800,430440135,2365,2355,2365,2355,10005
20250109,093700,406878350,2360,2365,2365,2360,5081
20250109,093600,394875665,2365,2370,2370,2365,64
20250109,093500,394724300,2370,2380,2380,2370,1305
20250109,093400,391631350,2385,2370,2385,2370,330
20250109,093300,390845800,2385,2390,2390,2370,204
20250109,093200,390361555,2390,2370,2390,2370,11802
20250109,093100,362390795,2370,2370,2370,2370,1135
20250109,093000,359700845,2370,2370,2370,2365,1153
20250109,092900,356968240,2365,2365,2365,2365,801
20250109,092800,355073875,2365,2365,2365,2365,810
20250109,092700,353158225,2365,2370,2370,2365,3727
20250109,092600,344329390,2370,2375,2375,2370,7943
20250109,092500,325478700,2380,2385,2385,2380,2964
20250109,092400,318424280,2390,2395,2395,2390,35
20250109,092300,318340555,2395,2390,2395,2390,30
20250109,092200,318268735,2395,2385,2395,2385,4345
20250109,092100,307874810,2375,2375,2390,2375,32136
20250109,092000,231537835,2375,2370,2375,2355,12277
20250109,091900,202539395,2365,2370,2370,2340,28517
20250109,091800,135397915,2370,2380,2380,2370,10993
20250109,091700,109292805,2380,2385,2385,2380,442
20250109,091600,108239845,2380,2380,2380,2380,50
20250109,091500,108120845,2380,2385,2385,2380,6558
20250109,091400,92509470,2400,2395,2400,2380,5008
20250109,091300,80504855,2385,2390,2390,2385,5086
20250109,091200,68373760,2390,2390,2390,2390,5
20250109,091100,68361810,2385,2390,2390,2385,393
20250109,091000,67422710,2390,2390,2400,2390,1662
20250109,090900,63446110,2395,2390,2395,2390,105
20250109,090800,63195115,2400,2400,2400,2400,0
20250109,090700,63195115,2400,2390,2400,2390,975
20250109,090600,60860225,2385,2390,2390,2385,50
20250109,090500,60740875,2390,2390,2395,2385,6086
20250109,090400,46216955,2390,2385,2390,2385,1810
20250109,090300,41893605,2385,2395,2395,2385,2116
20250109,090200,36844070,2390,2395,2395,2390,1478
20250109,090100,33309710,2395,2425,2425,2395,9437
20250109,090000,10676655,2410,2420,2430,2410,4397
Reference in New Issue Copy Permalink