ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/232140/min/candle-20250116.csv

713 lines
38 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
20250116,205000,10839469600,11660,11660,11660,11660,15304
20250116,204900,10839469600,11660,11660,11660,11660,0
20250116,204800,10839469600,11660,11660,11660,11660,0
20250116,204700,10839469600,11660,11660,11660,11660,0
20250116,204600,10839469600,11660,11660,11660,11660,0
20250116,204500,10839469600,11660,11660,11660,11660,0
20250116,204400,10839469600,11660,11660,11660,11660,0
20250116,204300,10839469600,11660,11660,11660,11660,0
20250116,204200,10839469600,11660,11660,11660,11660,0
20250116,204100,10839469600,11660,11660,11660,11660,0
20250116,204000,10839469600,11660,11660,11660,11660,0
20250116,203900,10839469600,11660,11660,11660,11660,0
20250116,203800,10839469600,11660,11660,11660,11660,0
20250116,203700,10839469600,11660,11660,11660,11660,0
20250116,203600,10839469600,11660,11660,11660,11660,0
20250116,203500,10839469600,11660,11660,11660,11660,0
20250116,203400,10839469600,11660,11660,11660,11660,0
20250116,203300,10839469600,11660,11660,11660,11660,0
20250116,203200,10839469600,11660,11660,11660,11660,0
20250116,203100,10839469600,11660,11660,11660,11660,0
20250116,203000,10839469600,11660,11660,11660,11660,0
20250116,202900,10839469600,11660,11660,11660,11660,0
20250116,202800,10839469600,11660,11660,11660,11660,0
20250116,202700,10839469600,11660,11660,11660,11660,0
20250116,202600,10839469600,11660,11660,11660,11660,0
20250116,202500,10839469600,11660,11660,11660,11660,0
20250116,202400,10839469600,11660,11660,11660,11660,0
20250116,202300,10839469600,11660,11660,11660,11660,0
20250116,202200,10839469600,11660,11660,11660,11660,0
20250116,202100,10839469600,11660,11660,11660,11660,0
20250116,202000,10839469600,11660,11660,11660,11660,15304
20250116,201900,10839469600,11660,11660,11660,11660,0
20250116,201800,10839469600,11660,11660,11660,11660,0
20250116,201700,10839469600,11660,11660,11660,11660,0
20250116,201600,10839469600,11660,11660,11660,11660,0
20250116,201500,10839469600,11660,11660,11660,11660,0
20250116,201400,10839469600,11660,11660,11660,11660,0
20250116,201300,10839469600,11660,11660,11660,11660,0
20250116,201200,10839469600,11660,11660,11660,11660,0
20250116,201100,10839469600,11660,11660,11660,11660,0
20250116,201000,10839469600,11660,11660,11660,11660,0
20250116,200900,10839469600,11660,11660,11660,11660,0
20250116,200800,10839469600,11660,11660,11660,11660,0
20250116,200700,10839469600,11660,11660,11660,11660,0
20250116,200600,10839469600,11660,11660,11660,11660,0
20250116,200500,10839469600,11660,11660,11660,11660,0
20250116,200400,10839469600,11660,11660,11660,11660,0
20250116,200300,10839469600,11660,11660,11660,11660,0
20250116,200200,10839469600,11660,11660,11660,11660,0
20250116,200100,10839469600,11660,11660,11660,11660,0
20250116,200000,10839469600,11660,11660,11660,11660,0
20250116,195900,10839469600,11660,11660,11660,11660,0
20250116,195800,10839469600,11660,11660,11660,11660,0
20250116,195700,10839469600,11660,11660,11660,11660,0
20250116,195600,10839469600,11660,11660,11660,11660,0
20250116,195500,10839469600,11660,11660,11660,11660,0
20250116,195400,10839469600,11660,11660,11660,11660,0
20250116,195300,10839469600,11660,11660,11660,11660,0
20250116,195200,10839469600,11660,11660,11660,11660,0
20250116,195100,10839469600,11660,11660,11660,11660,0
20250116,195000,10839469600,11660,11660,11660,11660,15304
20250116,194900,10839469600,11660,11660,11660,11660,0
20250116,194800,10839469600,11660,11660,11660,11660,0
20250116,194700,10839469600,11660,11660,11660,11660,0
20250116,194600,10839469600,11660,11660,11660,11660,0
20250116,194500,10839469600,11660,11660,11660,11660,0
20250116,194400,10839469600,11660,11660,11660,11660,0
20250116,194300,10839469600,11660,11660,11660,11660,0
20250116,194200,10839469600,11660,11660,11660,11660,0
20250116,194100,10839469600,11660,11660,11660,11660,0
20250116,194000,10839469600,11660,11660,11660,11660,0
20250116,193900,10839469600,11660,11660,11660,11660,0
20250116,193800,10839469600,11660,11660,11660,11660,0
20250116,193700,10839469600,11660,11660,11660,11660,0
20250116,193600,10839469600,11660,11660,11660,11660,0
20250116,193500,10839469600,11660,11660,11660,11660,0
20250116,193400,10839469600,11660,11660,11660,11660,0
20250116,193300,10839469600,11660,11660,11660,11660,0
20250116,193200,10839469600,11660,11660,11660,11660,0
20250116,193100,10839469600,11660,11660,11660,11660,0
20250116,193000,10839469600,11660,11660,11660,11660,0
20250116,192900,10839469600,11660,11660,11660,11660,0
20250116,192800,10839469600,11660,11660,11660,11660,0
20250116,192700,10839469600,11660,11660,11660,11660,0
20250116,192600,10839469600,11660,11660,11660,11660,0
20250116,192500,10839469600,11660,11660,11660,11660,0
20250116,192400,10839469600,11660,11660,11660,11660,0
20250116,192300,10839469600,11660,11660,11660,11660,0
20250116,192200,10839469600,11660,11660,11660,11660,0
20250116,192100,10839469600,11660,11660,11660,11660,0
20250116,192000,10839469600,11660,11660,11660,11660,15304
20250116,191900,10839469600,11660,11660,11660,11660,0
20250116,191800,10839469600,11660,11660,11660,11660,0
20250116,191700,10839469600,11660,11660,11660,11660,0
20250116,191600,10839469600,11660,11660,11660,11660,0
20250116,191500,10839469600,11660,11660,11660,11660,0
20250116,191400,10839469600,11660,11660,11660,11660,0
20250116,191300,10839469600,11660,11660,11660,11660,0
20250116,191200,10839469600,11660,11660,11660,11660,0
20250116,191100,10839469600,11660,11660,11660,11660,0
20250116,191000,10839469600,11660,11660,11660,11660,0
20250116,190900,10839469600,11660,11660,11660,11660,0
20250116,190800,10839469600,11660,11660,11660,11660,0
20250116,190700,10839469600,11660,11660,11660,11660,0
20250116,190600,10839469600,11660,11660,11660,11660,0
20250116,190500,10839469600,11660,11660,11660,11660,0
20250116,190400,10839469600,11660,11660,11660,11660,0
20250116,190300,10839469600,11660,11660,11660,11660,0
20250116,190200,10839469600,11660,11660,11660,11660,0
20250116,190100,10839469600,11660,11660,11660,11660,0
20250116,190000,10839469600,11660,11660,11660,11660,0
20250116,185900,10839469600,11660,11660,11660,11660,0
20250116,185800,10839469600,11660,11660,11660,11660,0
20250116,185700,10839469600,11660,11660,11660,11660,0
20250116,185600,10839469600,11660,11660,11660,11660,0
20250116,185500,10839469600,11660,11660,11660,11660,0
20250116,185400,10839469600,11660,11660,11660,11660,0
20250116,185300,10839469600,11660,11660,11660,11660,0
20250116,185200,10839469600,11660,11660,11660,11660,0
20250116,185100,10839469600,11660,11660,11660,11660,0
20250116,185000,10839469600,11660,11660,11660,11660,15304
20250116,184900,10839469600,11660,11660,11660,11660,0
20250116,184800,10839469600,11660,11660,11660,11660,0
20250116,184700,10839469600,11660,11660,11660,11660,0
20250116,184600,10839469600,11660,11660,11660,11660,0
20250116,184500,10839469600,11660,11660,11660,11660,0
20250116,184400,10839469600,11660,11660,11660,11660,0
20250116,184300,10839469600,11660,11660,11660,11660,0
20250116,184200,10839469600,11660,11660,11660,11660,0
20250116,184100,10839469600,11660,11660,11660,11660,0
20250116,184000,10839469600,11660,11660,11660,11660,0
20250116,183900,10839469600,11660,11660,11660,11660,0
20250116,183800,10839469600,11660,11660,11660,11660,0
20250116,183700,10839469600,11660,11660,11660,11660,0
20250116,183600,10839469600,11660,11660,11660,11660,0
20250116,183500,10839469600,11660,11660,11660,11660,0
20250116,183400,10839469600,11660,11660,11660,11660,0
20250116,183300,10839469600,11660,11660,11660,11660,0
20250116,183200,10839469600,11660,11660,11660,11660,0
20250116,183100,10839469600,11660,11660,11660,11660,0
20250116,183000,10839469600,11660,11660,11660,11660,0
20250116,182900,10839469600,11660,11660,11660,11660,0
20250116,182800,10839469600,11660,11660,11660,11660,0
20250116,182700,10839469600,11660,11660,11660,11660,0
20250116,182600,10839469600,11660,11660,11660,11660,0
20250116,182500,10839469600,11660,11660,11660,11660,0
20250116,182400,10839469600,11660,11660,11660,11660,0
20250116,182300,10839469600,11660,11660,11660,11660,0
20250116,182200,10839469600,11660,11660,11660,11660,0
20250116,182100,10839469600,11660,11660,11660,11660,0
20250116,182000,10839469600,11660,11660,11660,11660,15304
20250116,181900,10839469600,11660,11660,11660,11660,0
20250116,181800,10839469600,11660,11660,11660,11660,0
20250116,181700,10839469600,11660,11660,11660,11660,0
20250116,181600,10839469600,11660,11660,11660,11660,0
20250116,181500,10839469600,11660,11660,11660,11660,0
20250116,181400,10839469600,11660,11660,11660,11660,0
20250116,181300,10839469600,11660,11660,11660,11660,0
20250116,181200,10839469600,11660,11660,11660,11660,0
20250116,181100,10839469600,11660,11660,11660,11660,0
20250116,181000,10839469600,11660,11660,11660,11660,0
20250116,180900,10839469600,11660,11660,11660,11660,0
20250116,180800,10839469600,11660,11660,11660,11660,0
20250116,180700,10839469600,11660,11660,11660,11660,0
20250116,180600,10839469600,11660,11660,11660,11660,0
20250116,180500,10839469600,11660,11660,11660,11660,0
20250116,180400,10839469600,11660,11660,11660,11660,0
20250116,180300,10839469600,11660,11660,11660,11660,0
20250116,180200,10839469600,11660,11660,11660,11660,0
20250116,180100,10839469600,11660,11660,11660,11660,0
20250116,180000,10839469600,11660,11660,11660,11660,0
20250116,175900,10839469600,11660,11660,11660,11660,0
20250116,175800,10839469600,11660,11660,11660,11660,0
20250116,175700,10839469600,11660,11660,11660,11660,0
20250116,175600,10839469600,11660,11660,11660,11660,0
20250116,175500,10839469600,11660,11660,11660,11660,0
20250116,175400,10839469600,11660,11660,11660,11660,0
20250116,175300,10839469600,11660,11660,11660,11660,0
20250116,175200,10839469600,11660,11660,11660,11660,0
20250116,175100,10839469600,11660,11660,11660,11660,0
20250116,175000,10839469600,11660,11660,11660,11660,15304
20250116,174900,10839469600,11660,11660,11660,11660,0
20250116,174800,10839469600,11660,11660,11660,11660,0
20250116,174700,10839469600,11660,11660,11660,11660,0
20250116,174600,10839469600,11660,11660,11660,11660,0
20250116,174500,10839469600,11660,11660,11660,11660,0
20250116,174400,10839469600,11660,11660,11660,11660,0
20250116,174300,10839469600,11660,11660,11660,11660,0
20250116,174200,10839469600,11660,11660,11660,11660,0
20250116,174100,10839469600,11660,11660,11660,11660,0
20250116,174000,10839469600,11660,11660,11660,11660,0
20250116,173900,10839469600,11660,11660,11660,11660,0
20250116,173800,10839469600,11660,11660,11660,11660,0
20250116,173700,10839469600,11660,11660,11660,11660,0
20250116,173600,10839469600,11660,11660,11660,11660,0
20250116,173500,10839469600,11660,11660,11660,11660,0
20250116,173400,10839469600,11660,11660,11660,11660,0
20250116,173300,10839469600,11660,11660,11660,11660,0
20250116,173200,10839469600,11660,11660,11660,11660,0
20250116,173100,10839469600,11660,11660,11660,11660,0
20250116,173000,10839469600,11660,11660,11660,11660,0
20250116,172900,10839469600,11660,11660,11660,11660,0
20250116,172800,10839469600,11660,11660,11660,11660,0
20250116,172700,10839469600,11660,11660,11660,11660,0
20250116,172600,10839469600,11660,11660,11660,11660,0
20250116,172500,10839469600,11660,11660,11660,11660,0
20250116,172400,10839469600,11660,11660,11660,11660,0
20250116,172300,10839469600,11660,11660,11660,11660,0
20250116,172200,10839469600,11660,11660,11660,11660,0
20250116,172100,10839469600,11660,11660,11660,11660,0
20250116,172000,10839469600,11660,11660,11660,11660,15304
20250116,171900,10839469600,11660,11660,11660,11660,0
20250116,171800,10839469600,11660,11660,11660,11660,0
20250116,171700,10839469600,11660,11660,11660,11660,0
20250116,171600,10839469600,11660,11660,11660,11660,0
20250116,171500,10839469600,11660,11660,11660,11660,0
20250116,171400,10839469600,11660,11660,11660,11660,0
20250116,171300,10839469600,11660,11660,11660,11660,0
20250116,171200,10839469600,11660,11660,11660,11660,0
20250116,171100,10839469600,11660,11660,11660,11660,0
20250116,171000,10839469600,11660,11660,11660,11660,0
20250116,170900,10839469600,11660,11660,11660,11660,0
20250116,170800,10839469600,11660,11660,11660,11660,0
20250116,170700,10839469600,11660,11660,11660,11660,0
20250116,170600,10839469600,11660,11660,11660,11660,0
20250116,170500,10839469600,11660,11660,11660,11660,0
20250116,170400,10839469600,11660,11660,11660,11660,0
20250116,170300,10839469600,11660,11660,11660,11660,0
20250116,170200,10839469600,11660,11660,11660,11660,0
20250116,170100,10839469600,11660,11660,11660,11660,0
20250116,170000,10839469600,11660,11660,11660,11660,0
20250116,165900,10839469600,11660,11660,11660,11660,0
20250116,165800,10839469600,11660,11660,11660,11660,0
20250116,165700,10839469600,11660,11660,11660,11660,0
20250116,165600,10839469600,11660,11660,11660,11660,0
20250116,165500,10839469600,11660,11660,11660,11660,0
20250116,165400,10839469600,11660,11660,11660,11660,0
20250116,165300,10839469600,11660,11660,11660,11660,0
20250116,165200,10839469600,11660,11660,11660,11660,0
20250116,165100,10839469600,11660,11660,11660,11660,0
20250116,165000,10839469600,11660,11660,11660,11660,15304
20250116,164900,10839469600,11660,11660,11660,11660,0
20250116,164800,10839469600,11660,11660,11660,11660,0
20250116,164700,10839469600,11660,11660,11660,11660,0
20250116,164600,10839469600,11660,11660,11660,11660,0
20250116,164500,10839469600,11660,11660,11660,11660,0
20250116,164400,10839469600,11660,11660,11660,11660,0
20250116,164300,10839469600,11660,11660,11660,11660,0
20250116,164200,10839469600,11660,11660,11660,11660,0
20250116,164100,10839469600,11660,11660,11660,11660,0
20250116,164000,10839469600,11660,11660,11660,11660,0
20250116,163900,10839469600,11660,11660,11660,11660,0
20250116,163800,10839469600,11660,11660,11660,11660,0
20250116,163700,10839469600,11660,11660,11660,11660,0
20250116,163600,10839469600,11660,11660,11660,11660,0
20250116,163500,10839469600,11660,11660,11660,11660,0
20250116,163400,10839469600,11660,11660,11660,11660,0
20250116,163300,10839469600,11660,11660,11660,11660,0
20250116,163200,10839469600,11660,11660,11660,11660,0
20250116,163100,10839469600,11660,11660,11660,11660,0
20250116,163000,10839469600,11660,11660,11660,11660,0
20250116,162900,10839469600,11660,11660,11660,11660,0
20250116,162800,10839469600,11660,11660,11660,11660,0
20250116,162700,10839469600,11660,11660,11660,11660,0
20250116,162600,10839469600,11660,11660,11660,11660,0
20250116,162500,10839469600,11660,11660,11660,11660,0
20250116,162400,10839469600,11660,11660,11660,11660,0
20250116,162300,10839469600,11660,11660,11660,11660,0
20250116,162200,10839469600,11660,11660,11660,11660,0
20250116,162100,10839469600,11660,11660,11660,11660,0
20250116,162000,10839469600,11660,11660,11660,11660,15304
20250116,161900,10839469600,11660,11660,11660,11660,0
20250116,161800,10839469600,11660,11660,11660,11660,0
20250116,161700,10839469600,11660,11660,11660,11660,0
20250116,161600,10839469600,11660,11660,11660,11660,0
20250116,161500,10839469600,11660,11660,11660,11660,0
20250116,161400,10839469600,11660,11660,11660,11660,0
20250116,161300,10839469600,11660,11660,11660,11660,0
20250116,161200,10839469600,11660,11660,11660,11660,0
20250116,161100,10839469600,11660,11660,11660,11660,0
20250116,161000,10839469600,11660,11660,11660,11660,0
20250116,160900,10839469600,11660,11660,11660,11660,0
20250116,160800,10839469600,11660,11660,11660,11660,0
20250116,160700,10839469600,11660,11660,11660,11660,0
20250116,160600,10839469600,11660,11660,11660,11660,0
20250116,160500,10839469600,11660,11660,11660,11660,0
20250116,160400,10839469600,11660,11660,11660,11660,0
20250116,160300,10839469600,11660,11660,11660,11660,0
20250116,160200,10839469600,11660,11660,11660,11660,0
20250116,160100,10839469600,11660,11660,11660,11660,0
20250116,160000,10839469600,11660,11660,11660,11660,0
20250116,155900,10839469600,11660,11660,11660,11660,0
20250116,155800,10839469600,11660,11660,11660,11660,0
20250116,155700,10839469600,11660,11660,11660,11660,0
20250116,155600,10839469600,11660,11660,11660,11660,0
20250116,155500,10839469600,11660,11660,11660,11660,0
20250116,155400,10839469600,11660,11660,11660,11660,0
20250116,155300,10839469600,11660,11660,11660,11660,0
20250116,155200,10839469600,11660,11660,11660,11660,0
20250116,155100,10839469600,11660,11660,11660,11660,0
20250116,155000,10839469600,11660,11660,11660,11660,15304
20250116,154900,10839469600,11660,11660,11660,11660,0
20250116,154800,10839469600,11660,11660,11660,11660,0
20250116,154700,10839469600,11660,11660,11660,11660,0
20250116,154600,10839469600,11660,11660,11660,11660,0
20250116,154500,10839469600,11660,11660,11660,11660,0
20250116,154400,10839469600,11660,11660,11660,11660,0
20250116,154300,10839469600,11660,11660,11660,11660,0
20250116,154200,10839469600,11660,11660,11660,11660,0
20250116,154100,10839469600,11660,11660,11660,11660,0
20250116,154000,10839469600,11660,11660,11660,11660,0
20250116,153900,10839469600,11660,11660,11660,11660,0
20250116,153800,10839469600,11660,11660,11660,11660,0
20250116,153700,10839469600,11660,11660,11660,11660,0
20250116,153600,10839469600,11660,11660,11660,11660,0
20250116,153500,10839469600,11660,11660,11660,11660,0
20250116,153400,10839469600,11660,11660,11660,11660,0
20250116,153300,10839469600,11660,11660,11660,11660,0
20250116,153200,10839469600,11660,11660,11660,11660,0
20250116,153100,10839469600,11660,11660,11660,11660,0
20250116,153000,10839469600,11660,11660,11660,11660,15304
20250116,152900,10661024960,11670,11670,11670,11670,0
20250116,152800,10661024960,11670,11670,11670,11670,0
20250116,152700,10661024960,11670,11670,11670,11670,0
20250116,152600,10661024960,11670,11670,11670,11670,0
20250116,152500,10661024960,11670,11670,11670,11670,0
20250116,152400,10661024960,11670,11670,11670,11670,0
20250116,152300,10661024960,11670,11670,11670,11670,0
20250116,152200,10661024960,11670,11670,11670,11670,0
20250116,152100,10661024960,11670,11670,11670,11670,0
20250116,152000,10661024960,11670,11670,11670,11670,0
20250116,151900,10661024960,11670,11660,11680,11660,3098
20250116,151800,10624882550,11670,11680,11680,11660,866
20250116,151700,10614772630,11670,11660,11690,11650,1972
20250116,151600,10591754220,11660,11630,11660,11630,2541
20250116,151500,10562163820,11640,11640,11640,11630,1536
20250116,151400,10544291960,11640,11630,11640,11620,1364
20250116,151300,10528429050,11620,11630,11630,11620,1117
20250116,151200,10515444040,11630,11620,11630,11620,529
20250116,151100,10509295910,11610,11630,11630,11610,3403
20250116,151000,10469756210,11630,11620,11640,11620,1004
20250116,150900,10458085430,11620,11620,11630,11620,759
20250116,150800,10449262100,11630,11630,11650,11630,1639
20250116,150700,10430196450,11630,11650,11650,11630,5599
20250116,150600,10365057250,11650,11650,11660,11630,760
20250116,150500,10356204670,11650,11630,11650,11630,2863
20250116,150400,10322898300,11640,11640,11660,11640,412
20250116,150300,10318102540,11640,11640,11640,11640,521
20250116,150200,10312038100,11640,11640,11660,11630,1522
20250116,150100,10294325290,11640,11640,11650,11630,2472
20250116,150000,10265556370,11650,11650,11660,11650,1723
20250116,145900,10245482990,11650,11650,11660,11650,2897
20250116,145800,10211732370,11650,11660,11660,11650,1016
20250116,145700,10199885820,11660,11670,11670,11660,185
20250116,145600,10197727980,11670,11660,11670,11660,892
20250116,145500,10187321480,11660,11660,11670,11650,944
20250116,145400,10176316920,11660,11660,11670,11660,3638
20250116,145300,10133893490,11660,11680,11680,11660,2248
20250116,145200,10107659260,11680,11670,11680,11670,1394
20250116,145100,10091391010,11670,11690,11690,11670,2136
20250116,145000,10066443940,11690,11690,11690,11680,832
20250116,144900,10056719500,11680,11680,11690,11680,993
20250116,144800,10045118320,11700,11680,11700,11680,1464
20250116,144700,10028006050,11680,11680,11690,11680,444
20250116,144600,10022820090,11680,11680,11690,11680,603
20250116,144500,10015772510,11690,11680,11690,11680,862
20250116,144400,10005701770,11680,11680,11680,11680,1035
20250116,144300,9993612970,11690,11690,11690,11690,1478
20250116,144200,9976335150,11690,11690,11690,11690,777
20250116,144100,9967252020,11690,11690,11700,11690,256
20250116,144000,9964258330,11700,11700,11700,11690,749
20250116,143900,9955498460,11700,11690,11700,11690,313
20250116,143800,9951838620,11700,11710,11710,11690,2923
20250116,143700,9917631140,11730,11730,11730,11710,581
20250116,143600,9910825980,11730,11720,11730,11720,1313
20250116,143500,9895437560,11720,11710,11720,11700,505
20250116,143400,9889525420,11720,11710,11720,11700,1337
20250116,143300,9873879210,11710,11710,11720,11700,862
20250116,143200,9863784500,11700,11710,11710,11700,684
20250116,143100,9855779450,11710,11700,11710,11700,1399
20250116,143000,9839409470,11710,11710,11720,11700,1489
20250116,142900,9821976140,11710,11720,11720,11710,794
20250116,142800,9812674460,11720,11730,11730,11720,773
20250116,142700,9803614830,11730,11730,11730,11720,494
20250116,142600,9797824770,11730,11730,11740,11720,1393
20250116,142500,9781488750,11740,11740,11750,11740,353
20250116,142400,9777344410,11750,11740,11750,11740,421
20250116,142300,9772401820,11740,11740,11750,11740,167
20250116,142200,9770441220,11740,11740,11740,11740,871
20250116,142100,9760215680,11740,11750,11750,11740,1145
20250116,142000,9746762930,11750,11750,11750,11740,371
20250116,141900,9742404680,11740,11750,11750,11740,470
20250116,141800,9736885820,11750,11740,11750,11740,238
20250116,141700,9734091420,11740,11750,11750,11740,896
20250116,141600,9723564420,11750,11750,11750,11740,27
20250116,141500,9723247300,11750,11720,11750,11720,330
20250116,141400,9719378950,11750,11740,11750,11730,477
20250116,141300,9713781920,11740,11740,11750,11730,1121
20250116,141200,9700618860,11730,11740,11750,11730,954
20250116,141100,9689418130,11740,11750,11750,11740,175
20250116,141000,9687362480,11750,11740,11750,11740,1623
20250116,140900,9668307500,11740,11740,11740,11740,21
20250116,140800,9668060960,11740,11740,11740,11740,13
20250116,140700,9667908340,11730,11730,11730,11720,467
20250116,140600,9662430480,11740,11740,11740,11740,368
20250116,140500,9658110160,11740,11740,11750,11740,555
20250116,140400,9651594090,11750,11740,11750,11740,430
20250116,140300,9646541780,11740,11740,11750,11740,109
20250116,140200,9645262100,11740,11750,11750,11740,1549
20250116,140100,9627075320,11750,11740,11750,11740,646
20250116,140000,9619491190,11730,11730,11730,11730,1075
20250116,135900,9606881440,11730,11740,11740,11730,1306
20250116,135800,9591558250,11740,11740,11750,11730,1146
20250116,135700,9578104190,11740,11730,11740,11730,1345
20250116,135600,9562325970,11730,11730,11730,11720,1110
20250116,135500,9549311330,11730,11720,11730,11720,211
20250116,135400,9546838080,11730,11730,11730,11730,114
20250116,135300,9545500860,11730,11720,11730,11720,632
20250116,135200,9538091560,11720,11730,11730,11720,984
20250116,135100,9526557240,11730,11720,11730,11710,1024
20250116,135000,9514555960,11720,11710,11720,11710,1076
20250116,134900,9501951530,11700,11690,11710,11690,511
20250116,134800,9495976920,11710,11700,11710,11700,527
20250116,134700,9489811010,11690,11700,11700,11690,413
20250116,134600,9484981030,11700,11690,11700,11690,828
20250116,134500,9475300710,11690,11690,11690,11690,513
20250116,134400,9469303740,11700,11690,11700,11690,4
20250116,134300,9469256960,11700,11700,11700,11700,645
20250116,134200,9461710460,11700,11700,11700,11700,104
20250116,134100,9460493660,11700,11700,11700,11700,103
20250116,134000,9459288560,11700,11710,11710,11700,77
20250116,133900,9458387390,11710,11700,11710,11690,2916
20250116,133800,9424268800,11690,11690,11690,11690,173
20250116,133700,9422246430,11690,11690,11690,11690,870
20250116,133600,9412076130,11680,11690,11690,11680,28
20250116,133500,9411748970,11680,11690,11690,11680,1268
20250116,133400,9396930570,11690,11690,11690,11690,970
20250116,133300,9385591270,11700,11700,11700,11700,717
20250116,133200,9377202370,11700,11700,11700,11700,503
20250116,133100,9371317270,11700,11710,11710,11700,1549
20250116,133000,9353190970,11710,11700,11710,11700,284
20250116,132900,9349865930,11700,11700,11700,11700,0
20250116,132800,9349865930,11700,11700,11700,11700,51
20250116,132700,9349269230,11700,11710,11710,11700,706
20250116,132600,9341006580,11710,11710,11710,11710,431
20250116,132500,9335959570,11710,11710,11710,11710,180
20250116,132400,9333851770,11710,11710,11710,11700,746
20250116,132300,9325116410,11710,11710,11720,11710,505
20250116,132200,9319202240,11720,11720,11730,11710,1337
20250116,132100,9303532710,11720,11710,11720,11710,871
20250116,132000,9293324610,11710,11710,11710,11710,911
20250116,131900,9282656800,11700,11700,11710,11700,170
20250116,131800,9280667790,11710,11710,11710,11710,10
20250116,131700,9280550690,11700,11710,11710,11700,178
20250116,131600,9278466320,11700,11710,11710,11700,361
20250116,131500,9274239620,11710,11710,11720,11710,363
20250116,131400,9269987920,11710,11720,11720,11710,721
20250116,131300,9261544680,11710,11720,11720,11710,484
20250116,131200,9255874010,11720,11720,11720,11720,138
20250116,131100,9254256650,11720,11700,11720,11700,2469
20250116,131000,9225345080,11710,11690,11710,11690,1378
20250116,130900,9209225180,11690,11700,11700,11690,254
20250116,130800,9206255720,11700,11700,11700,11700,31
20250116,130700,9205893020,11690,11690,11700,11690,684
20250116,130600,9197897040,11690,11690,11690,11690,100
20250116,130500,9196728040,11690,11690,11690,11690,188
20250116,130400,9194530320,11700,11690,11700,11690,176
20250116,130300,9192472570,11700,11690,11700,11690,60
20250116,130200,9191771020,11680,11680,11680,11680,72
20250116,130100,9190930060,11680,11680,11680,11680,0
20250116,130000,9190930060,11680,11710,11710,11680,30
20250116,125900,9190579540,11680,11700,11700,11680,1335
20250116,125800,9174967040,11690,11700,11700,11690,101
20250116,125700,9173785360,11690,11690,11690,11690,10
20250116,125600,9173668460,11700,11690,11700,11690,1084
20250116,125500,9160996490,11680,11680,11680,11680,43
20250116,125400,9160494250,11680,11680,11680,11680,398
20250116,125300,9155845610,11680,11690,11690,11680,64
20250116,125200,9155098080,11680,11680,11690,11670,240
20250116,125100,9152296780,11680,11680,11680,11670,61
20250116,125000,9151584310,11680,11680,11690,11680,611
20250116,124900,9144443410,11680,11680,11680,11680,59
20250116,124800,9143754290,11680,11680,11680,11670,1071
20250116,124700,9131247120,11690,11690,11690,11680,78
20250116,124600,9130335840,11680,11690,11690,11680,30
20250116,124500,9129985270,11690,11690,11690,11690,105
20250116,124400,9128757820,11700,11690,11700,11690,290
20250116,124300,9125365520,11690,11680,11690,11680,140
20250116,124200,9123729580,11680,11700,11700,11680,34
20250116,124100,9123331800,11700,11700,11700,11680,467
20250116,124000,9117872360,11700,11690,11700,11680,1712
20250116,123900,9097855910,11680,11690,11690,11680,847
20250116,123800,9087962940,11690,11680,11690,11680,10
20250116,123700,9087846130,11680,11690,11690,11680,322
20250116,123600,9084085150,11690,11680,11690,11680,130
20250116,123500,9082566250,11700,11700,11700,11680,1237
20250116,123400,9068102760,11700,11700,11700,11700,2858
20250116,123300,9034664160,11710,11710,11710,11710,112
20250116,123200,9033352640,11710,11710,11710,11710,277
20250116,123100,9030108970,11710,11710,11710,11710,886
20250116,123000,9019733910,11710,11710,11710,11700,1043
20250116,122900,9007522190,11710,11710,11710,11710,3
20250116,122800,9007487060,11700,11700,11700,11700,50
20250116,122700,9006902060,11710,11710,11710,11710,863
20250116,122600,8996796330,11720,11720,11720,11720,20
20250116,122500,8996561930,11710,11710,11710,11710,1018
20250116,122400,8984641150,11710,11710,11710,11700,619
20250116,122300,8977392670,11710,11710,11720,11710,307
20250116,122200,8973796700,11720,11710,11720,11710,17
20250116,122100,8973597470,11720,11710,11720,11710,511
20250116,122000,8967613650,11710,11710,11710,11700,437
20250116,121900,8962497380,11710,11710,11710,11710,548
20250116,121800,8956080300,11710,11710,11710,11700,241
20250116,121700,8953258340,11700,11720,11720,11700,742
20250116,121600,8944570460,11720,11720,11720,11720,124
20250116,121500,8943117180,11710,11720,11720,11710,627
20250116,121400,8935771550,11710,11710,11710,11710,622
20250116,121300,8928487930,11700,11700,11700,11700,195
20250116,121200,8926206430,11700,11720,11720,11700,131
20250116,121100,8924673710,11720,11720,11720,11720,67
20250116,121000,8923888470,11720,11690,11720,11690,563
20250116,120900,8917300240,11700,11690,11700,11690,166
20250116,120800,8915359500,11690,11690,11690,11690,43
20250116,120700,8914856830,11680,11680,11690,11680,1027
20250116,120600,8902861270,11680,11680,11680,11670,44
20250116,120500,8902347700,11680,11680,11680,11670,251
20250116,120400,8899418460,11680,11670,11680,11670,180
20250116,120300,8897317510,11670,11690,11690,11670,456
20250116,120200,8891990300,11680,11670,11680,11670,749
20250116,120100,8883248990,11690,11690,11690,11690,21
20250116,120000,8883003500,11690,11690,11690,11670,2340
20250116,115900,8855688990,11690,11680,11690,11680,177
20250116,115800,8853621600,11690,11670,11690,11670,345
20250116,115700,8849588950,11670,11670,11670,11670,2217
20250116,115600,8823716560,11670,11690,11690,11670,2760
20250116,115500,8791477630,11690,11720,11720,11690,1154
20250116,115400,8777985790,11690,11720,11720,11690,102
20250116,115300,8776790380,11720,11710,11720,11710,141
20250116,115200,8775139010,11690,11710,11710,11690,818
20250116,115100,8765568890,11720,11710,11720,11710,134
20250116,115000,8763999160,11720,11720,11720,11720,246
20250116,114900,8761116040,11720,11710,11720,11710,93
20250116,114800,8760026710,11720,11720,11720,11720,47
20250116,114700,8759475870,11720,11730,11730,11710,48
20250116,114600,8758913300,11720,11720,11720,11720,197
20250116,114500,8756604460,11700,11690,11700,11690,298
20250116,114400,8753117900,11690,11690,11690,11690,201
20250116,114300,8750768210,11680,11690,11690,11680,974
20250116,114200,8739389620,11690,11710,11710,11690,1350
20250116,114100,8723594410,11710,11720,11720,11710,450
20250116,114000,8718323810,11730,11710,11730,11710,165
20250116,113900,8716389250,11710,11730,11740,11710,2241
20250116,113800,8690139770,11730,11720,11740,11720,525
20250116,113700,8683981370,11710,11710,11710,11700,1240
20250116,113600,8669468980,11710,11700,11710,11690,578
20250116,113500,8662706040,11700,11670,11700,11660,7675
20250116,113400,8573090320,11670,11690,11690,11670,9059
20250116,113300,8467304160,11690,11700,11700,11690,391
20250116,113200,8462733340,11690,11700,11700,11690,519
20250116,113100,8456665070,11700,11700,11700,11690,964
20250116,113000,8445392840,11700,11680,11700,11680,918
20250116,112900,8434670400,11680,11700,11700,11680,876
20250116,112800,8424430950,11700,11700,11700,11680,3236
20250116,112700,8386609660,11700,11720,11720,11700,1994
20250116,112600,8363266780,11720,11730,11730,11720,265
20250116,112500,8360160040,11730,11730,11730,11720,330
20250116,112400,8356291010,11720,11720,11720,11720,1
20250116,112300,8356279290,11720,11710,11720,11710,117
20250116,112200,8354908550,11720,11710,11720,11710,234
20250116,112100,8352167360,11710,11700,11710,11700,204
20250116,112000,8349779720,11700,11700,11700,11690,731
20250116,111900,8341228310,11700,11700,11700,11690,1244
20250116,111800,8326673840,11700,11690,11700,11680,1076
20250116,111700,8314094960,11690,11680,11700,11680,508
20250116,111600,8308158860,11680,11690,11690,11680,1480
20250116,111500,8290864050,11700,11690,11700,11690,453
20250116,111400,8285567800,11700,11700,11710,11700,4234
20250116,111300,8236023460,11710,11720,11720,11700,1227
20250116,111200,8221658030,11720,11710,11720,11700,482
20250116,111100,8216014380,11710,11710,11710,11700,668
20250116,111000,8208195100,11710,11710,11710,11710,1449
20250116,110900,8191227310,11700,11720,11720,11700,3253
20250116,110800,8153142750,11720,11730,11730,11710,7379
20250116,110700,8066681720,11730,11740,11750,11730,3953
20250116,110600,8020308310,11740,11760,11760,11740,4497
20250116,110500,7967508930,11750,11750,11760,11750,3424
20250116,110400,7927275910,11750,11750,11760,11750,2511
20250116,110300,7897771650,11760,11760,11760,11760,1278
20250116,110200,7882742370,11760,11760,11760,11750,236
20250116,110100,7879967140,11760,11750,11760,11750,123
20250116,110000,7878520670,11750,11770,11770,11750,7043
20250116,105900,7795695230,11770,11790,11790,11770,991
20250116,105800,7784021530,11780,11780,11790,11780,469
20250116,105700,7778495350,11780,11780,11780,11780,681
20250116,105600,7770473170,11780,11790,11790,11780,476
20250116,105500,7764863490,11780,11790,11790,11780,89
20250116,105400,7763814880,11790,11790,11790,11790,125
20250116,105300,7762341130,11780,11780,11780,11780,286
20250116,105200,7758972050,11770,11780,11790,11770,2267
20250116,105100,7732267850,11780,11800,11800,11780,1764
20250116,105000,7711469780,11800,11790,11800,11790,1138
20250116,104900,7698050200,11800,11800,11810,11800,726
20250116,104800,7689483340,11790,11790,11800,11790,19
20250116,104700,7689259280,11800,11800,11800,11790,258
20250116,104600,7686216160,11800,11800,11810,11800,344
20250116,104500,7682156690,11800,11800,11810,11800,185
20250116,104400,7679973680,11800,11800,11800,11800,334
20250116,104300,7676032480,11800,11810,11810,11800,517
20250116,104200,7669931800,11810,11800,11810,11800,906
20250116,104100,7659237390,11800,11790,11810,11790,1220
20250116,104000,7644841940,11780,11790,11800,11780,501
20250116,103900,7638934880,11790,11780,11790,11780,1801
20250116,103800,7617703530,11780,11780,11780,11770,737
20250116,103700,7609022270,11780,11780,11780,11780,649
20250116,103600,7601377050,11770,11780,11780,11770,2410
20250116,103500,7572994250,11780,11790,11790,11780,299
20250116,103400,7569471180,11780,11780,11790,11780,157
20250116,103300,7567621650,11780,11780,11780,11770,1509
20250116,103200,7549859260,11770,11770,11780,11770,780
20250116,103100,7540672630,11770,11770,11780,11770,1281
20250116,103000,7525594270,11780,11780,11780,11770,406
20250116,102900,7520812420,11760,11790,11790,11760,2521
20250116,102800,7491124770,11790,11790,11800,11790,1009
20250116,102700,7479225540,11800,11800,11800,11790,455
20250116,102600,7473857260,11800,11800,11810,11800,1774
20250116,102500,7452918960,11800,11810,11810,11800,184
20250116,102400,7450747340,11810,11800,11810,11800,714
20250116,102300,7442315730,11810,11800,11810,11790,2675
20250116,102200,7410749890,11800,11770,11800,11770,251
20250116,102100,7407792530,11760,11760,11800,11760,3821
20250116,102000,7362813950,11760,11760,11780,11750,4658
20250116,101900,7308059850,11760,11770,11790,11760,1418
20250116,101800,7291378550,11770,11790,11790,11760,3604
20250116,101700,7248966900,11790,11780,11790,11770,2388
20250116,101600,7220850730,11790,11790,11790,11780,2518
20250116,101500,7191185060,11790,11790,11790,11780,1367
20250116,101400,7175076540,11790,11790,11800,11780,1503
20250116,101300,7157348070,11800,11800,11800,11780,1442
20250116,101200,7140351070,11800,11770,11800,11770,1310
20250116,101100,7124902110,11770,11790,11790,11770,1400
20250116,101000,7108416110,11780,11810,11810,11780,1518
20250116,100900,7090511400,11810,11790,11810,11790,603
20250116,100800,7083396830,11790,11760,11790,11750,2534
20250116,100700,7053599750,11760,11780,11780,11750,1934
20250116,100600,7030863190,11760,11760,11780,11760,4114
20250116,100500,6982478260,11760,11780,11780,11750,3681
20250116,100400,6939159910,11770,11810,11810,11770,3736
20250116,100300,6895130120,11820,11810,11830,11790,7282
20250116,100200,6809144620,11810,11820,11820,11800,2753
20250116,100100,6776636370,11820,11860,11860,11800,16226
20250116,100000,6584780250,11860,11880,11880,11860,4403
20250116,095900,6532548310,11870,11870,11870,11870,1904
20250116,095800,6509947830,11870,11860,11870,11850,4008
20250116,095700,6462407080,11850,11840,11870,11840,2625
20250116,095600,6431292540,11850,11880,11880,11850,3779
20250116,095500,6386474440,11880,11850,11880,11850,6920
20250116,095400,6304388860,11850,11920,11930,11850,14790
20250116,095300,6128602660,11930,11940,11940,11920,2426
20250116,095200,6099659200,11940,11960,11960,11940,8018
20250116,095100,6003861400,11960,11970,11970,11950,5819
20250116,095000,5934242450,11960,11960,11970,11950,5115
20250116,094900,5873085840,11960,11950,11960,11930,7404
20250116,094800,5784599800,11950,11980,11980,11940,10363
20250116,094700,5660626030,11960,11980,12000,11900,28345
20250116,094600,5321666510,11980,12000,12060,11960,58061
20250116,094500,4623534000,12010,11990,12010,11980,26562
20250116,094400,4304903350,11990,11940,11990,11930,25601
20250116,094300,3998739920,11940,11930,11950,11930,11672
20250116,094200,3859390670,11930,11890,11940,11880,15856
20250116,094100,3670457300,11890,11900,11910,11890,4282
20250116,094000,3619499610,11900,11890,11900,11850,6198
20250116,093900,3545801570,11890,11850,11890,11830,6462
20250116,093800,3469149230,11850,11870,11870,11850,5673
20250116,093700,3401874090,11860,11890,11890,11860,6643
20250116,093600,3322956900,11890,11910,11910,11890,9620
20250116,093500,3208452590,11910,11870,11910,11860,17366
20250116,093400,3002032860,11870,11860,11890,11860,18429
20250116,093300,2783199470,11850,11840,11860,11840,4942
20250116,093200,2724627030,11840,11850,11850,11840,3826
20250116,093100,2679295210,11850,11840,11850,11830,3543
20250116,093000,2637333410,11840,11820,11840,11810,2193
20250116,092900,2611398970,11820,11840,11840,11810,1669
20250116,092800,2591658060,11850,11850,11860,11840,2645
20250116,092700,2560314280,11850,11800,11870,11790,11823
20250116,092600,2420434640,11790,11790,11800,11780,491
20250116,092500,2414645550,11810,11770,11810,11760,4827
20250116,092400,2357773120,11770,11790,11790,11770,866
20250116,092300,2347569750,11790,11740,11790,11740,841
20250116,092200,2337661580,11740,11800,11800,11730,5640
20250116,092100,2271376070,11800,11780,11800,11770,947
20250116,092000,2260219020,11780,11810,11810,11770,4481
20250116,091900,2207369300,11810,11780,11810,11760,13190
20250116,091800,2051935560,11790,11730,11800,11730,4315
20250116,091700,2001099190,11730,11740,11760,11730,2105
20250116,091600,1976391950,11730,11730,11750,11720,1237
20250116,091500,1961887590,11710,11750,11750,11700,13311
20250116,091400,1805956470,11750,11800,11810,11740,8362
20250116,091300,1707470010,11800,11790,11820,11780,5865
20250116,091200,1638221980,11790,11790,11790,11780,3966
20250116,091100,1591487750,11780,11780,11810,11780,1829
20250116,091000,1569907680,11810,11800,11820,11780,2259
20250116,090900,1543253710,11790,11780,11790,11750,8402
20250116,090800,1444388720,11780,11830,11830,11780,9730
20250116,090700,1329526090,11830,11810,11860,11800,6424
20250116,090600,1253539030,11820,11840,11850,11800,9087
20250116,090500,1146123540,11840,11880,11900,11830,9586
20250116,090400,1032240990,11870,11840,11910,11830,24408
20250116,090300,742323180,11830,11800,11870,11780,14951
20250116,090200,565427310,11770,11740,11800,11700,8307
20250116,090100,467958250,11740,11830,11850,11740,9574
20250116,090000,354937440,11830,11850,11880,11800,29965
Reference in New Issue Copy Permalink