ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/290270/min/candle-20250106.csv

729 lines
35 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
20250106,210600,6679494700,3920,3920,3920,3920,19349
20250106,210500,6679494700,3920,3920,3920,3920,0
20250106,210400,6679494700,3920,3920,3920,3920,0
20250106,210300,6679494700,3920,3920,3920,3920,0
20250106,210200,6679494700,3920,3920,3920,3920,0
20250106,210100,6679494700,3920,3920,3920,3920,0
20250106,210000,6679494700,3920,3920,3920,3920,0
20250106,205900,6679494700,3920,3920,3920,3920,0
20250106,205800,6679494700,3920,3920,3920,3920,0
20250106,205700,6679494700,3920,3920,3920,3920,0
20250106,205600,6679494700,3920,3920,3920,3920,0
20250106,205500,6679494700,3920,3920,3920,3920,0
20250106,205400,6679494700,3920,3920,3920,3920,0
20250106,205300,6679494700,3920,3920,3920,3920,0
20250106,205200,6679494700,3920,3920,3920,3920,0
20250106,205100,6679494700,3920,3920,3920,3920,0
20250106,205000,6679494700,3920,3920,3920,3920,0
20250106,204900,6679494700,3920,3920,3920,3920,0
20250106,204800,6679494700,3920,3920,3920,3920,0
20250106,204700,6679494700,3920,3920,3920,3920,0
20250106,204600,6679494700,3920,3920,3920,3920,0
20250106,204500,6679494700,3920,3920,3920,3920,0
20250106,204400,6679494700,3920,3920,3920,3920,0
20250106,204300,6679494700,3920,3920,3920,3920,0
20250106,204200,6679494700,3920,3920,3920,3920,0
20250106,204100,6679494700,3920,3920,3920,3920,0
20250106,204000,6679494700,3920,3920,3920,3920,0
20250106,203900,6679494700,3920,3920,3920,3920,0
20250106,203800,6679494700,3920,3920,3920,3920,0
20250106,203700,6679494700,3920,3920,3920,3920,0
20250106,203600,6679494700,3920,3920,3920,3920,19349
20250106,203500,6679494700,3920,3920,3920,3920,0
20250106,203400,6679494700,3920,3920,3920,3920,0
20250106,203300,6679494700,3920,3920,3920,3920,0
20250106,203200,6679494700,3920,3920,3920,3920,0
20250106,203100,6679494700,3920,3920,3920,3920,0
20250106,203000,6679494700,3920,3920,3920,3920,0
20250106,202900,6679494700,3920,3920,3920,3920,0
20250106,202800,6679494700,3920,3920,3920,3920,0
20250106,202700,6679494700,3920,3920,3920,3920,0
20250106,202600,6679494700,3920,3920,3920,3920,0
20250106,202500,6679494700,3920,3920,3920,3920,0
20250106,202400,6679494700,3920,3920,3920,3920,0
20250106,202300,6679494700,3920,3920,3920,3920,0
20250106,202200,6679494700,3920,3920,3920,3920,0
20250106,202100,6679494700,3920,3920,3920,3920,0
20250106,202000,6679494700,3920,3920,3920,3920,0
20250106,201900,6679494700,3920,3920,3920,3920,0
20250106,201800,6679494700,3920,3920,3920,3920,0
20250106,201700,6679494700,3920,3920,3920,3920,0
20250106,201600,6679494700,3920,3920,3920,3920,0
20250106,201500,6679494700,3920,3920,3920,3920,0
20250106,201400,6679494700,3920,3920,3920,3920,0
20250106,201300,6679494700,3920,3920,3920,3920,0
20250106,201200,6679494700,3920,3920,3920,3920,0
20250106,201100,6679494700,3920,3920,3920,3920,0
20250106,201000,6679494700,3920,3920,3920,3920,0
20250106,200900,6679494700,3920,3920,3920,3920,0
20250106,200800,6679494700,3920,3920,3920,3920,0
20250106,200700,6679494700,3920,3920,3920,3920,0
20250106,200600,6679494700,3920,3920,3920,3920,19349
20250106,200500,6679494700,3920,3920,3920,3920,0
20250106,200400,6679494700,3920,3920,3920,3920,0
20250106,200300,6679494700,3920,3920,3920,3920,0
20250106,200200,6679494700,3920,3920,3920,3920,0
20250106,200100,6679494700,3920,3920,3920,3920,0
20250106,200000,6679494700,3920,3920,3920,3920,0
20250106,195900,6679494700,3920,3920,3920,3920,0
20250106,195800,6679494700,3920,3920,3920,3920,0
20250106,195700,6679494700,3920,3920,3920,3920,0
20250106,195600,6679494700,3920,3920,3920,3920,0
20250106,195500,6679494700,3920,3920,3920,3920,0
20250106,195400,6679494700,3920,3920,3920,3920,0
20250106,195300,6679494700,3920,3920,3920,3920,0
20250106,195200,6679494700,3920,3920,3920,3920,0
20250106,195100,6679494700,3920,3920,3920,3920,0
20250106,195000,6679494700,3920,3920,3920,3920,0
20250106,194900,6679494700,3920,3920,3920,3920,0
20250106,194800,6679494700,3920,3920,3920,3920,0
20250106,194700,6679494700,3920,3920,3920,3920,0
20250106,194600,6679494700,3920,3920,3920,3920,0
20250106,194500,6679494700,3920,3920,3920,3920,0
20250106,194400,6679494700,3920,3920,3920,3920,0
20250106,194300,6679494700,3920,3920,3920,3920,0
20250106,194200,6679494700,3920,3920,3920,3920,0
20250106,194100,6679494700,3920,3920,3920,3920,0
20250106,194000,6679494700,3920,3920,3920,3920,0
20250106,193900,6679494700,3920,3920,3920,3920,0
20250106,193800,6679494700,3920,3920,3920,3920,0
20250106,193700,6679494700,3920,3920,3920,3920,0
20250106,193600,6679494700,3920,3920,3920,3920,19349
20250106,193500,6679494700,3920,3920,3920,3920,0
20250106,193400,6679494700,3920,3920,3920,3920,0
20250106,193300,6679494700,3920,3920,3920,3920,0
20250106,193200,6679494700,3920,3920,3920,3920,0
20250106,193100,6679494700,3920,3920,3920,3920,0
20250106,193000,6679494700,3920,3920,3920,3920,0
20250106,192900,6679494700,3920,3920,3920,3920,0
20250106,192800,6679494700,3920,3920,3920,3920,0
20250106,192700,6679494700,3920,3920,3920,3920,0
20250106,192600,6679494700,3920,3920,3920,3920,0
20250106,192500,6679494700,3920,3920,3920,3920,0
20250106,192400,6679494700,3920,3920,3920,3920,0
20250106,192300,6679494700,3920,3920,3920,3920,0
20250106,192200,6679494700,3920,3920,3920,3920,0
20250106,192100,6679494700,3920,3920,3920,3920,0
20250106,192000,6679494700,3920,3920,3920,3920,0
20250106,191900,6679494700,3920,3920,3920,3920,0
20250106,191800,6679494700,3920,3920,3920,3920,0
20250106,191700,6679494700,3920,3920,3920,3920,0
20250106,191600,6679494700,3920,3920,3920,3920,0
20250106,191500,6679494700,3920,3920,3920,3920,0
20250106,191400,6679494700,3920,3920,3920,3920,0
20250106,191300,6679494700,3920,3920,3920,3920,0
20250106,191200,6679494700,3920,3920,3920,3920,0
20250106,191100,6679494700,3920,3920,3920,3920,0
20250106,191000,6679494700,3920,3920,3920,3920,0
20250106,190900,6679494700,3920,3920,3920,3920,0
20250106,190800,6679494700,3920,3920,3920,3920,0
20250106,190700,6679494700,3920,3920,3920,3920,0
20250106,190600,6679494700,3920,3920,3920,3920,19349
20250106,190500,6679494700,3920,3920,3920,3920,0
20250106,190400,6679494700,3920,3920,3920,3920,0
20250106,190300,6679494700,3920,3920,3920,3920,0
20250106,190200,6679494700,3920,3920,3920,3920,0
20250106,190100,6679494700,3920,3920,3920,3920,0
20250106,190000,6679494700,3920,3920,3920,3920,0
20250106,185900,6679494700,3920,3920,3920,3920,0
20250106,185800,6679494700,3920,3920,3920,3920,0
20250106,185700,6679494700,3920,3920,3920,3920,0
20250106,185600,6679494700,3920,3920,3920,3920,0
20250106,185500,6679494700,3920,3920,3920,3920,0
20250106,185400,6679494700,3920,3920,3920,3920,0
20250106,185300,6679494700,3920,3920,3920,3920,0
20250106,185200,6679494700,3920,3920,3920,3920,0
20250106,185100,6679494700,3920,3920,3920,3920,0
20250106,185000,6679494700,3920,3920,3920,3920,0
20250106,184900,6679494700,3920,3920,3920,3920,0
20250106,184800,6679494700,3920,3920,3920,3920,0
20250106,184700,6679494700,3920,3920,3920,3920,0
20250106,184600,6679494700,3920,3920,3920,3920,0
20250106,184500,6679494700,3920,3920,3920,3920,0
20250106,184400,6679494700,3920,3920,3920,3920,0
20250106,184300,6679494700,3920,3920,3920,3920,0
20250106,184200,6679494700,3920,3920,3920,3920,0
20250106,184100,6679494700,3920,3920,3920,3920,0
20250106,184000,6679494700,3920,3920,3920,3920,0
20250106,183900,6679494700,3920,3920,3920,3920,0
20250106,183800,6679494700,3920,3920,3920,3920,0
20250106,183700,6679494700,3920,3920,3920,3920,0
20250106,183600,6679494700,3920,3920,3920,3920,19349
20250106,183500,6679494700,3920,3920,3920,3920,0
20250106,183400,6679494700,3920,3920,3920,3920,0
20250106,183300,6679494700,3920,3920,3920,3920,0
20250106,183200,6679494700,3920,3920,3920,3920,0
20250106,183100,6679494700,3920,3920,3920,3920,0
20250106,183000,6679494700,3920,3920,3920,3920,0
20250106,182900,6679494700,3920,3920,3920,3920,0
20250106,182800,6679494700,3920,3920,3920,3920,0
20250106,182700,6679494700,3920,3920,3920,3920,0
20250106,182600,6679494700,3920,3920,3920,3920,0
20250106,182500,6679494700,3920,3920,3920,3920,0
20250106,182400,6679494700,3920,3920,3920,3920,0
20250106,182300,6679494700,3920,3920,3920,3920,0
20250106,182200,6679494700,3920,3920,3920,3920,0
20250106,182100,6679494700,3920,3920,3920,3920,0
20250106,182000,6679494700,3920,3920,3920,3920,0
20250106,181900,6679494700,3920,3920,3920,3920,0
20250106,181800,6679494700,3920,3920,3920,3920,0
20250106,181700,6679494700,3920,3920,3920,3920,0
20250106,181600,6679494700,3920,3920,3920,3920,0
20250106,181500,6679494700,3920,3920,3920,3920,0
20250106,181400,6679494700,3920,3920,3920,3920,0
20250106,181300,6679494700,3920,3920,3920,3920,0
20250106,181200,6679494700,3920,3920,3920,3920,0
20250106,181100,6679494700,3920,3920,3920,3920,0
20250106,181000,6679494700,3920,3920,3920,3920,0
20250106,180900,6679494700,3920,3920,3920,3920,0
20250106,180800,6679494700,3920,3920,3920,3920,0
20250106,180700,6679494700,3920,3920,3920,3920,0
20250106,180600,6679494700,3920,3920,3920,3920,19349
20250106,180500,6679494700,3920,3920,3920,3920,0
20250106,180400,6679494700,3920,3920,3920,3920,0
20250106,180300,6679494700,3920,3920,3920,3920,0
20250106,180200,6679494700,3920,3920,3920,3920,0
20250106,180100,6679494700,3920,3920,3920,3920,0
20250106,180000,6679494700,3920,3920,3920,3920,0
20250106,175900,6679494700,3920,3920,3920,3920,0
20250106,175800,6679494700,3920,3920,3920,3920,0
20250106,175700,6679494700,3920,3920,3920,3920,0
20250106,175600,6679494700,3920,3920,3920,3920,0
20250106,175500,6679494700,3920,3920,3920,3920,0
20250106,175400,6679494700,3920,3920,3920,3920,0
20250106,175300,6679494700,3920,3920,3920,3920,0
20250106,175200,6679494700,3920,3920,3920,3920,0
20250106,175100,6679494700,3920,3920,3920,3920,0
20250106,175000,6679494700,3920,3920,3920,3920,0
20250106,174900,6679494700,3920,3920,3920,3920,0
20250106,174800,6679494700,3920,3920,3920,3920,0
20250106,174700,6679494700,3920,3920,3920,3920,0
20250106,174600,6679494700,3920,3920,3920,3920,0
20250106,174500,6679494700,3920,3920,3920,3920,0
20250106,174400,6679494700,3920,3920,3920,3920,0
20250106,174300,6679494700,3920,3920,3920,3920,0
20250106,174200,6679494700,3920,3920,3920,3920,0
20250106,174100,6679494700,3920,3920,3920,3920,0
20250106,174000,6679494700,3920,3920,3920,3920,0
20250106,173900,6679494700,3920,3920,3920,3920,0
20250106,173800,6679494700,3920,3920,3920,3920,0
20250106,173700,6679494700,3920,3920,3920,3920,0
20250106,173600,6679494700,3920,3920,3920,3920,19349
20250106,173500,6679494700,3920,3920,3920,3920,0
20250106,173400,6679494700,3920,3920,3920,3920,0
20250106,173300,6679494700,3920,3920,3920,3920,0
20250106,173200,6679494700,3920,3920,3920,3920,0
20250106,173100,6679494700,3920,3920,3920,3920,0
20250106,173000,6679494700,3920,3920,3920,3920,0
20250106,172900,6679494700,3920,3920,3920,3920,0
20250106,172800,6679494700,3920,3920,3920,3920,0
20250106,172700,6679494700,3920,3920,3920,3920,0
20250106,172600,6679494700,3920,3920,3920,3920,0
20250106,172500,6679494700,3920,3920,3920,3920,0
20250106,172400,6679494700,3920,3920,3920,3920,0
20250106,172300,6679494700,3920,3920,3920,3920,0
20250106,172200,6679494700,3920,3920,3920,3920,0
20250106,172100,6679494700,3920,3920,3920,3920,0
20250106,172000,6679494700,3920,3920,3920,3920,0
20250106,171900,6679494700,3920,3920,3920,3920,0
20250106,171800,6679494700,3920,3920,3920,3920,0
20250106,171700,6679494700,3920,3920,3920,3920,0
20250106,171600,6679494700,3920,3920,3920,3920,0
20250106,171500,6679494700,3920,3920,3920,3920,0
20250106,171400,6679494700,3920,3920,3920,3920,0
20250106,171300,6679494700,3920,3920,3920,3920,0
20250106,171200,6679494700,3920,3920,3920,3920,0
20250106,171100,6679494700,3920,3920,3920,3920,0
20250106,171000,6679494700,3920,3920,3920,3920,0
20250106,170900,6679494700,3920,3920,3920,3920,0
20250106,170800,6679494700,3920,3920,3920,3920,0
20250106,170700,6679494700,3920,3920,3920,3920,0
20250106,170600,6679494700,3920,3920,3920,3920,19349
20250106,170500,6679494700,3920,3920,3920,3920,0
20250106,170400,6679494700,3920,3920,3920,3920,0
20250106,170300,6679494700,3920,3920,3920,3920,0
20250106,170200,6679494700,3920,3920,3920,3920,0
20250106,170100,6679494700,3920,3920,3920,3920,0
20250106,170000,6679494700,3920,3920,3920,3920,0
20250106,165900,6679494700,3920,3920,3920,3920,0
20250106,165800,6679494700,3920,3920,3920,3920,0
20250106,165700,6679494700,3920,3920,3920,3920,0
20250106,165600,6679494700,3920,3920,3920,3920,0
20250106,165500,6679494700,3920,3920,3920,3920,0
20250106,165400,6679494700,3920,3920,3920,3920,0
20250106,165300,6679494700,3920,3920,3920,3920,0
20250106,165200,6679494700,3920,3920,3920,3920,0
20250106,165100,6679494700,3920,3920,3920,3920,0
20250106,165000,6679494700,3920,3920,3920,3920,0
20250106,164900,6679494700,3920,3920,3920,3920,0
20250106,164800,6679494700,3920,3920,3920,3920,0
20250106,164700,6679494700,3920,3920,3920,3920,0
20250106,164600,6679494700,3920,3920,3920,3920,0
20250106,164500,6679494700,3920,3920,3920,3920,0
20250106,164400,6679494700,3920,3920,3920,3920,0
20250106,164300,6679494700,3920,3920,3920,3920,0
20250106,164200,6679494700,3920,3920,3920,3920,0
20250106,164100,6679494700,3920,3920,3920,3920,0
20250106,164000,6679494700,3920,3920,3920,3920,0
20250106,163900,6679494700,3920,3920,3920,3920,0
20250106,163800,6679494700,3920,3920,3920,3920,0
20250106,163700,6679494700,3920,3920,3920,3920,0
20250106,163600,6679494700,3920,3920,3920,3920,19349
20250106,163500,6679494700,3920,3920,3920,3920,0
20250106,163400,6679494700,3920,3920,3920,3920,0
20250106,163300,6679494700,3920,3920,3920,3920,0
20250106,163200,6679494700,3920,3920,3920,3920,0
20250106,163100,6679494700,3920,3920,3920,3920,0
20250106,163000,6679494700,3920,3920,3920,3920,0
20250106,162900,6679494700,3920,3920,3920,3920,0
20250106,162800,6679494700,3920,3920,3920,3920,0
20250106,162700,6679494700,3920,3920,3920,3920,0
20250106,162600,6679494700,3920,3920,3920,3920,0
20250106,162500,6679494700,3920,3920,3920,3920,0
20250106,162400,6679494700,3920,3920,3920,3920,0
20250106,162300,6679494700,3920,3920,3920,3920,0
20250106,162200,6679494700,3920,3920,3920,3920,0
20250106,162100,6679494700,3920,3920,3920,3920,0
20250106,162000,6679494700,3920,3920,3920,3920,0
20250106,161900,6679494700,3920,3920,3920,3920,0
20250106,161800,6679494700,3920,3920,3920,3920,0
20250106,161700,6679494700,3920,3920,3920,3920,0
20250106,161600,6679494700,3920,3920,3920,3920,0
20250106,161500,6679494700,3920,3920,3920,3920,0
20250106,161400,6679494700,3920,3920,3920,3920,0
20250106,161300,6679494700,3920,3920,3920,3920,0
20250106,161200,6679494700,3920,3920,3920,3920,0
20250106,161100,6679494700,3920,3920,3920,3920,0
20250106,161000,6679494700,3920,3920,3920,3920,0
20250106,160900,6679494700,3920,3920,3920,3920,0
20250106,160800,6679494700,3920,3920,3920,3920,0
20250106,160700,6679494700,3920,3920,3920,3920,0
20250106,160600,6679494700,3920,3920,3920,3920,19349
20250106,160500,6679494700,3920,3920,3920,3920,0
20250106,160400,6679494700,3920,3920,3920,3920,0
20250106,160300,6679494700,3920,3920,3920,3920,0
20250106,160200,6679494700,3920,3920,3920,3920,0
20250106,160100,6679494700,3920,3920,3920,3920,0
20250106,160000,6679494700,3920,3920,3920,3920,0
20250106,155900,6679494700,3920,3920,3920,3920,0
20250106,155800,6679494700,3920,3920,3920,3920,0
20250106,155700,6679494700,3920,3920,3920,3920,0
20250106,155600,6679494700,3920,3920,3920,3920,0
20250106,155500,6679494700,3920,3920,3920,3920,0
20250106,155400,6679494700,3920,3920,3920,3920,0
20250106,155300,6679494700,3920,3920,3920,3920,0
20250106,155200,6679494700,3920,3920,3920,3920,0
20250106,155100,6679494700,3920,3920,3920,3920,0
20250106,155000,6679494700,3920,3920,3920,3920,0
20250106,154900,6679494700,3920,3920,3920,3920,0
20250106,154800,6679494700,3920,3920,3920,3920,0
20250106,154700,6679494700,3920,3920,3920,3920,0
20250106,154600,6679494700,3920,3920,3920,3920,0
20250106,154500,6679494700,3920,3920,3920,3920,0
20250106,154400,6679494700,3920,3920,3920,3920,0
20250106,154300,6679494700,3920,3920,3920,3920,0
20250106,154200,6679494700,3920,3920,3920,3920,0
20250106,154100,6679494700,3920,3920,3920,3920,0
20250106,154000,6679494700,3920,3920,3920,3920,0
20250106,153900,6679494700,3920,3920,3920,3920,0
20250106,153800,6679494700,3920,3920,3920,3920,0
20250106,153700,6679494700,3920,3920,3920,3920,0
20250106,153600,6679494700,3920,3920,3920,3920,19349
20250106,153500,6679494700,3920,3920,3920,3920,0
20250106,153400,6679494700,3920,3920,3920,3920,0
20250106,153300,6679494700,3920,3920,3920,3920,0
20250106,153200,6679494700,3920,3920,3920,3920,0
20250106,153100,6679494700,3920,3920,3920,3920,0
20250106,153000,6679494700,3920,3920,3920,3920,19349
20250106,152900,6603646620,3945,3945,3945,3945,0
20250106,152800,6603646620,3945,3945,3945,3945,0
20250106,152700,6603646620,3945,3945,3945,3945,0
20250106,152600,6603646620,3945,3945,3945,3945,0
20250106,152500,6603646620,3945,3945,3945,3945,0
20250106,152400,6603646620,3945,3945,3945,3945,0
20250106,152300,6603646620,3945,3945,3945,3945,0
20250106,152200,6603646620,3945,3945,3945,3945,0
20250106,152100,6603646620,3945,3945,3945,3945,0
20250106,152000,6603646620,3945,3945,3945,3945,0
20250106,151900,6603646620,3945,3965,3970,3905,17210
20250106,151800,6536002835,3970,4060,4060,3870,42079
20250106,151700,6369929765,4055,4035,4060,4005,33164
20250106,151600,6236018455,4040,4005,4050,4000,29921
20250106,151500,6115577030,4005,3975,4040,3970,40602
20250106,151400,5952557205,3970,3990,4020,3950,28767
20250106,151300,5838051245,3995,4015,4040,3980,33330
20250106,151200,5704352750,4020,3935,4050,3930,46243
20250106,151100,5519737150,3955,3840,3955,3820,62801
20250106,151000,5274385405,3820,3915,3925,3800,44145
20250106,150900,5103743510,3910,4110,4115,3800,72504
20250106,150800,4816207820,4110,4095,4120,4065,55945
20250106,150700,4586899850,4100,4055,4100,4045,68034
20250106,150600,4309305685,4070,4045,4075,4030,59681
20250106,150500,4067365895,4045,4020,4055,4000,66047
20250106,150400,3800973640,4030,3900,4040,3875,75261
20250106,150300,3501157975,3880,3920,3975,3775,67086
20250106,150200,3241206195,3910,4055,4060,3870,77071
20250106,150100,2933951335,4055,3985,4055,3960,84146
20250106,150000,2595904640,3985,3935,3995,3925,79003
20250106,145900,2282583620,3945,3865,3960,3860,55428
20250106,145800,2065472420,3885,3855,3900,3780,41817
20250106,145700,1904238645,3855,3730,3895,3730,46471
20250106,145600,1725792400,3730,3870,3920,3710,60880
20250106,145500,1493046075,3870,3845,3875,3820,53294
20250106,145400,1287609550,3850,3815,3850,3795,18896
20250106,145300,1215384430,3845,3845,3845,3845,0
20250106,145200,1215384430,3845,3825,3845,3825,22823
20250106,145100,1127855970,3830,3825,3830,3790,39035
20250106,145000,978717305,3825,3800,3825,3740,33845
20250106,144900,850123220,3810,3690,3815,3690,49131
20250106,144800,664212780,3700,3640,3730,3630,6799
20250106,144700,639185075,3620,3610,3640,3610,1240
20250106,144600,634689735,3620,3620,3620,3600,259
20250106,144500,633753180,3640,3615,3640,3615,1663
20250106,144400,627716865,3615,3590,3620,3580,1987
20250106,144300,620556885,3605,3610,3610,3595,493
20250106,144200,618780405,3610,3615,3615,3610,80
20250106,144100,618491595,3635,3645,3645,3610,5433
20250106,144000,598765815,3645,3650,3670,3645,2831
20250106,143900,588402160,3635,3670,3680,3635,3693
20250106,143800,574899280,3670,3685,3685,3655,1347
20250106,143700,569966895,3690,3715,3735,3690,3801
20250106,143600,555876290,3735,3700,3740,3675,14134
20250106,143500,503276830,3700,3710,3750,3695,11861
20250106,143400,459116485,3715,3620,3720,3590,11917
20250106,143300,415185220,3620,3630,3640,3590,3223
20250106,143200,403520305,3630,3615,3640,3610,1547
20250106,143100,397902055,3615,3595,3640,3595,5038
20250106,143000,379713230,3600,3600,3600,3560,2294
20250106,142900,371498015,3610,3555,3630,3545,10169
20250106,142800,334885470,3580,3550,3580,3540,2553
20250106,142700,325799620,3550,3510,3565,3510,8137
20250106,142600,296947045,3520,3495,3530,3495,1772
20250106,142500,290722830,3495,3475,3520,3475,4919
20250106,142400,273528115,3465,3465,3470,3465,1327
20250106,142300,268926300,3465,3465,3465,3465,0
20250106,142200,268926300,3465,3465,3465,3465,500
20250106,142100,267193800,3465,3465,3470,3465,928
20250106,142000,263977280,3470,3470,3480,3470,560
20250106,141900,262031195,3465,3430,3465,3430,2204
20250106,141800,254418905,3440,3440,3440,3440,1033
20250106,141700,250865385,3440,3410,3455,3410,5060
20250106,141600,233464160,3415,3410,3415,3410,700
20250106,141500,231074855,3400,3400,3400,3400,0
20250106,141400,231074855,3400,3400,3410,3400,1201
20250106,141300,226982650,3390,3390,3390,3390,0
20250106,141200,226982650,3390,3390,3405,3390,21
20250106,141100,226911175,3405,3405,3405,3405,0
20250106,141000,226911175,3405,3390,3405,3390,2
20250106,140900,226904380,3380,3380,3400,3380,541
20250106,140800,225065980,3370,3370,3370,3370,0
20250106,140700,225065980,3370,3370,3370,3370,0
20250106,140600,225065980,3370,3370,3370,3370,0
20250106,140500,225065980,3370,3370,3370,3370,0
20250106,140400,225065980,3370,3395,3400,3370,534
20250106,140300,223263245,3395,3395,3395,3395,1
20250106,140200,223259850,3380,3380,3380,3380,0
20250106,140100,223259850,3380,3385,3385,3380,1200
20250106,140000,219198975,3405,3405,3405,3405,0
20250106,135900,219198975,3405,3385,3405,3385,5
20250106,135800,219181985,3405,3405,3405,3405,0
20250106,135700,219181985,3405,3405,3405,3405,0
20250106,135600,219181985,3405,3405,3405,3405,0
20250106,135500,219181985,3405,3405,3405,3405,0
20250106,135400,219181985,3405,3405,3405,3405,0
20250106,135300,219181985,3405,3405,3405,3405,0
20250106,135200,219181985,3405,3405,3405,3405,0
20250106,135100,219181985,3405,3405,3405,3405,0
20250106,135000,219181985,3405,3405,3405,3405,0
20250106,134900,219181985,3405,3405,3405,3405,0
20250106,134800,219181985,3405,3405,3405,3405,147
20250106,134700,218681450,3405,3405,3405,3405,0
20250106,134600,218681450,3405,3400,3405,3400,500
20250106,134500,216979200,3400,3400,3400,3400,274
20250106,134400,216047600,3400,3395,3400,3395,636
20250106,134300,213887115,3385,3385,3385,3385,25
20250106,134200,213802490,3395,3395,3395,3395,0
20250106,134100,213802490,3395,3395,3395,3395,0
20250106,134000,213802490,3395,3395,3395,3395,0
20250106,133900,213802490,3395,3395,3395,3395,0
20250106,133800,213802490,3395,3395,3395,3395,0
20250106,133700,213802490,3395,3395,3395,3395,0
20250106,133600,213802490,3395,3395,3395,3395,0
20250106,133500,213802490,3395,3395,3395,3395,9
20250106,133400,213771935,3385,3385,3385,3385,0
20250106,133300,213771935,3385,3385,3385,3385,0
20250106,133200,213771935,3385,3385,3385,3385,0
20250106,133100,213771935,3385,3385,3385,3385,0
20250106,133000,213771935,3385,3385,3385,3385,0
20250106,132900,213771935,3385,3385,3385,3385,0
20250106,132800,213771935,3385,3385,3385,3385,5
20250106,132700,213755010,3380,3380,3380,3380,0
20250106,132600,213755010,3380,3380,3380,3380,0
20250106,132500,213755010,3380,3380,3380,3380,0
20250106,132400,213755010,3380,3380,3380,3380,0
20250106,132300,213755010,3380,3380,3380,3380,0
20250106,132200,213755010,3380,3380,3380,3380,0
20250106,132100,213755010,3380,3380,3380,3380,0
20250106,132000,213755010,3380,3380,3380,3380,0
20250106,131900,213755010,3380,3380,3380,3380,0
20250106,131800,213755010,3380,3380,3380,3380,0
20250106,131700,213755010,3380,3380,3380,3380,0
20250106,131600,213755010,3380,3380,3380,3380,1
20250106,131500,213751630,3380,3380,3380,3380,0
20250106,131400,213751630,3380,3380,3380,3380,0
20250106,131300,213751630,3380,3380,3380,3380,0
20250106,131200,213751630,3380,3380,3380,3380,0
20250106,131100,213751630,3380,3380,3380,3380,1
20250106,131000,213748250,3395,3395,3395,3395,109
20250106,130900,213378195,3380,3380,3380,3380,0
20250106,130800,213378195,3380,3380,3380,3380,0
20250106,130700,213378195,3380,3380,3380,3380,0
20250106,130600,213378195,3380,3380,3380,3380,0
20250106,130500,213378195,3380,3380,3380,3380,17
20250106,130400,213320735,3380,3380,3380,3380,0
20250106,130300,213320735,3380,3380,3380,3380,0
20250106,130200,213320735,3380,3380,3380,3380,229
20250106,130100,212546715,3380,3380,3380,3380,0
20250106,130000,212546715,3380,3380,3380,3380,0
20250106,125900,212546715,3380,3380,3380,3380,0
20250106,125800,212546715,3380,3380,3380,3380,0
20250106,125700,212546715,3380,3380,3380,3380,0
20250106,125600,212546715,3380,3380,3380,3380,0
20250106,125500,212546715,3380,3385,3385,3380,255
20250106,125400,211683665,3395,3395,3395,3395,0
20250106,125300,211683665,3395,3395,3395,3395,0
20250106,125200,211683665,3395,3395,3395,3395,0
20250106,125100,211683665,3395,3395,3395,3395,0
20250106,125000,211683665,3395,3395,3395,3395,0
20250106,124900,211683665,3395,3395,3395,3395,0
20250106,124800,211683665,3395,3395,3395,3395,0
20250106,124700,211683665,3395,3395,3395,3395,0
20250106,124600,211683665,3395,3395,3395,3395,0
20250106,124500,211683665,3395,3395,3395,3395,0
20250106,124400,211683665,3395,3395,3395,3395,0
20250106,124300,211683665,3395,3395,3395,3395,0
20250106,124200,211683665,3395,3395,3395,3395,0
20250106,124100,211683665,3395,3395,3395,3395,0
20250106,124000,211683665,3395,3395,3395,3395,13
20250106,123900,211639530,3395,3395,3395,3395,0
20250106,123800,211639530,3395,3395,3395,3395,0
20250106,123700,211639530,3395,3395,3395,3395,5
20250106,123600,211622555,3400,3400,3400,3400,0
20250106,123500,211622555,3400,3400,3400,3400,0
20250106,123400,211622555,3400,3400,3400,3400,0
20250106,123300,211622555,3400,3400,3400,3400,0
20250106,123200,211622555,3400,3400,3400,3400,0
20250106,123100,211622555,3400,3400,3400,3400,0
20250106,123000,211622555,3400,3400,3400,3400,0
20250106,122900,211622555,3400,3400,3400,3400,1
20250106,122800,211619155,3400,3400,3400,3400,0
20250106,122700,211619155,3400,3400,3400,3400,0
20250106,122600,211619155,3400,3400,3400,3400,0
20250106,122500,211619155,3400,3400,3400,3400,0
20250106,122400,211619155,3400,3400,3400,3400,0
20250106,122300,211619155,3400,3400,3400,3400,0
20250106,122200,211619155,3400,3390,3400,3380,2501
20250106,122100,203158590,3400,3400,3400,3400,0
20250106,122000,203158590,3400,3400,3400,3400,0
20250106,121900,203158590,3400,3400,3400,3400,0
20250106,121800,203158590,3400,3400,3400,3400,0
20250106,121700,203158590,3400,3400,3400,3400,0
20250106,121600,203158590,3400,3400,3400,3400,0
20250106,121500,203158590,3400,3400,3400,3400,0
20250106,121400,203158590,3400,3400,3400,3400,20
20250106,121300,203090590,3400,3400,3400,3400,0
20250106,121200,203090590,3400,3400,3400,3400,0
20250106,121100,203090590,3400,3400,3400,3400,1
20250106,121000,203087190,3385,3385,3385,3385,0
20250106,120900,203087190,3385,3385,3385,3385,0
20250106,120800,203087190,3385,3385,3385,3385,0
20250106,120700,203087190,3385,3385,3385,3385,0
20250106,120600,203087190,3385,3385,3385,3385,0
20250106,120500,203087190,3385,3385,3385,3385,0
20250106,120400,203087190,3385,3385,3385,3385,0
20250106,120300,203087190,3385,3385,3385,3385,0
20250106,120200,203087190,3385,3385,3385,3385,0
20250106,120100,203087190,3385,3385,3385,3385,0
20250106,120000,203087190,3385,3390,3390,3385,200
20250106,115900,202410005,3390,3390,3390,3390,0
20250106,115800,202410005,3390,3390,3390,3390,0
20250106,115700,202410005,3390,3390,3390,3390,0
20250106,115600,202410005,3390,3390,3390,3390,0
20250106,115500,202410005,3390,3390,3390,3390,18
20250106,115400,202348985,3400,3400,3400,3400,0
20250106,115300,202348985,3400,3400,3400,3400,0
20250106,115200,202348985,3400,3400,3400,3400,73
20250106,115100,202100785,3400,3400,3400,3400,14
20250106,115000,202053185,3400,3400,3400,3400,0
20250106,114900,202053185,3400,3400,3400,3400,0
20250106,114800,202053185,3400,3390,3400,3390,39
20250106,114700,201920760,3385,3385,3385,3385,0
20250106,114600,201920760,3385,3385,3385,3385,0
20250106,114500,201920760,3385,3385,3385,3385,0
20250106,114400,201920760,3385,3385,3385,3385,0
20250106,114300,201920760,3385,3385,3385,3385,0
20250106,114200,201920760,3385,3385,3385,3385,82
20250106,114100,201643190,3385,3385,3385,3385,150
20250106,114000,201135440,3390,3390,3390,3390,0
20250106,113900,201135440,3390,3390,3390,3390,35
20250106,113800,201016790,3400,3400,3400,3400,40
20250106,113700,200880790,3400,3400,3400,3400,0
20250106,113600,200880790,3400,3400,3400,3400,0
20250106,113500,200880790,3400,3400,3400,3400,0
20250106,113400,200880790,3400,3400,3400,3400,0
20250106,113300,200880790,3400,3400,3400,3400,0
20250106,113200,200880790,3400,3400,3400,3400,16
20250106,113100,200826390,3400,3385,3400,3385,323
20250106,113000,199733020,3385,3385,3385,3385,0
20250106,112900,199733020,3385,3385,3385,3385,18
20250106,112800,199672090,3385,3385,3385,3385,0
20250106,112700,199672090,3385,3385,3385,3385,0
20250106,112600,199672090,3385,3385,3385,3385,30
20250106,112500,199570540,3385,3385,3385,3385,0
20250106,112400,199570540,3385,3385,3385,3385,0
20250106,112300,199570540,3385,3385,3385,3385,30
20250106,112200,199468990,3385,3385,3385,3385,0
20250106,112100,199468990,3385,3385,3385,3380,306
20250106,112000,198433710,3385,3395,3395,3385,309
20250106,111900,197387735,3400,3400,3400,3400,0
20250106,111800,197387735,3400,3400,3400,3400,0
20250106,111700,197387735,3400,3400,3400,3400,0
20250106,111600,197387735,3400,3400,3400,3400,0
20250106,111500,197387735,3400,3400,3400,3400,0
20250106,111400,197387735,3400,3395,3400,3395,2
20250106,111300,197380940,3380,3380,3380,3380,0
20250106,111200,197380940,3380,3380,3380,3380,84
20250106,111100,197097020,3385,3385,3385,3385,0
20250106,111000,197097020,3385,3385,3385,3385,50
20250106,110900,196927770,3395,3395,3395,3395,0
20250106,110800,196927770,3395,3395,3395,3395,0
20250106,110700,196927770,3395,3390,3395,3390,300
20250106,110600,195910755,3385,3395,3395,3385,432
20250106,110500,194446130,3395,3395,3395,3395,40
20250106,110400,194310330,3400,3415,3415,3400,328
20250106,110300,193193410,3425,3425,3425,3425,0
20250106,110200,193193410,3425,3425,3425,3425,0
20250106,110100,193193410,3425,3425,3425,3425,1
20250106,110000,193189985,3425,3425,3425,3425,0
20250106,105900,193189985,3425,3420,3425,3420,14
20250106,105800,193142055,3420,3420,3420,3420,15
20250106,105700,193090755,3420,3420,3420,3420,0
20250106,105600,193090755,3420,3420,3420,3420,0
20250106,105500,193090755,3420,3420,3420,3420,0
20250106,105400,193090755,3420,3420,3420,3420,0
20250106,105300,193090755,3420,3420,3420,3420,26
20250106,105200,193001835,3440,3440,3440,3440,0
20250106,105100,193001835,3440,3440,3440,3440,0
20250106,105000,193001835,3440,3430,3440,3430,2
20250106,104900,192994965,3420,3420,3420,3420,18
20250106,104800,192933405,3420,3420,3420,3420,0
20250106,104700,192933405,3420,3430,3440,3420,101
20250106,104600,192585995,3440,3440,3440,3440,0
20250106,104500,192585995,3440,3430,3440,3430,100
20250106,104400,192242005,3420,3420,3420,3420,0
20250106,104300,192242005,3420,3415,3440,3415,221
20250106,104200,191482200,3425,3400,3425,3400,34
20250106,104100,191365930,3420,3420,3420,3420,0
20250106,104000,191365930,3420,3400,3420,3400,2
20250106,103900,191359110,3390,3390,3390,3390,0
20250106,103800,191359110,3390,3390,3390,3390,0
20250106,103700,191359110,3390,3390,3390,3390,0
20250106,103600,191359110,3390,3390,3390,3390,0
20250106,103500,191359110,3390,3390,3390,3390,9
20250106,103400,191328600,3400,3400,3400,3400,1
20250106,103300,191325200,3420,3395,3420,3395,318
20250106,103200,190241915,3395,3400,3400,3395,652
20250106,103100,188028350,3395,3395,3395,3395,0
20250106,103000,188028350,3395,3395,3395,3395,0
20250106,102900,188028350,3395,3395,3395,3395,0
20250106,102800,188028350,3395,3395,3395,3395,0
20250106,102700,188028350,3395,3395,3395,3395,0
20250106,102600,188028350,3395,3395,3395,3395,345
20250106,102500,186857075,3380,3380,3380,3380,0
20250106,102400,186857075,3380,3380,3380,3380,27
20250106,102300,186765815,3380,3420,3430,3380,801
20250106,102200,184040420,3440,3440,3440,3440,0
20250106,102100,184040420,3440,3430,3440,3430,410
20250106,102000,182630230,3440,3440,3440,3440,0
20250106,101900,182630230,3440,3430,3440,3430,122
20250106,101800,182211605,3430,3430,3430,3430,2
20250106,101700,182204745,3430,3445,3445,3405,894
20250106,101600,179153165,3440,3440,3440,3440,1
20250106,101500,179149725,3420,3440,3440,3420,78
20250106,101400,178881965,3440,3440,3440,3440,8
20250106,101300,178854445,3445,3425,3445,3410,85
20250106,101200,178563245,3445,3415,3445,3415,584
20250106,101100,176567665,3415,3490,3490,3415,2655
20250106,101000,167400620,3495,3515,3515,3490,474
20250106,100900,165742245,3540,3550,3550,3500,454
20250106,100800,164148415,3555,3480,3580,3475,7299
20250106,100700,138232735,3480,3530,3585,3480,3288
20250106,100600,126589345,3530,3355,3555,3350,6825
20250106,100500,102955075,3380,3430,3430,3335,4838
20250106,100400,86609065,3430,3485,3485,3425,1965
20250106,100300,79838895,3490,3500,3560,3490,6587
20250106,100200,56734945,3590,3590,3590,3590,0
20250106,100100,56734945,3590,3590,3590,3590,0
20250106,100000,56734945,3590,3460,3590,3425,6647
20250106,095900,33210640,3460,3410,3555,3385,2204
20250106,095800,25550130,3370,3330,3560,3330,4493
20250106,095700,10009940,3330,3330,3330,3330,0
20250106,095600,10009940,3330,3330,3330,3330,0
20250106,095500,10009940,3330,3330,3330,3330,1
20250106,095400,10006610,3320,3320,3320,3320,115
20250106,095300,9624810,3320,3320,3320,3320,20
20250106,095200,9558410,3325,3315,3325,3315,80
20250106,095100,9292905,3310,3310,3310,3310,35
20250106,095000,9177055,3310,3310,3310,3310,0
20250106,094900,9177055,3310,3310,3310,3310,0
20250106,094800,9177055,3310,3310,3310,3310,1
20250106,094700,9173745,3310,3310,3310,3310,73
20250106,094600,8932115,3305,3305,3305,3305,0
20250106,094500,8932115,3305,3305,3305,3305,0
20250106,094400,8932115,3305,3305,3305,3305,0
20250106,094300,8932115,3305,3305,3305,3305,0
20250106,094200,8932115,3305,3305,3305,3305,1
20250106,094100,8928810,3295,3305,3310,3295,1015
20250106,094000,5570190,3295,3275,3295,3275,920
20250106,093900,2549070,3275,3275,3275,3275,0
20250106,093800,2549070,3275,3275,3275,3275,1
20250106,093700,2545795,3275,3275,3275,3275,50
20250106,093600,2382045,3275,3275,3275,3275,0
20250106,093500,2382045,3275,3275,3275,3275,0
20250106,093400,2382045,3275,3275,3275,3275,0
20250106,093300,2382045,3275,3275,3275,3275,0
20250106,093200,2382045,3275,3275,3275,3275,29
20250106,093100,2287070,3275,3275,3275,3275,0
20250106,093000,2287070,3275,3275,3275,3275,0
20250106,092900,2287070,3275,3275,3275,3275,0
20250106,092800,2287070,3275,3275,3275,3275,0
20250106,092700,2287070,3275,3275,3275,3275,71
20250106,092600,2054545,3275,3275,3275,3275,100
20250106,092500,1727045,3275,3275,3275,3275,0
20250106,092400,1727045,3275,3275,3275,3275,0
20250106,092300,1727045,3275,3275,3275,3275,0
20250106,092200,1727045,3275,3275,3275,3275,83
20250106,092100,1455220,3280,3280,3280,3280,108
20250106,092000,1100980,3280,3280,3280,3280,0
20250106,091900,1100980,3280,3280,3280,3280,107
20250106,091800,750020,3290,3290,3290,3290,0
20250106,091700,750020,3290,3290,3290,3290,0
20250106,091600,750020,3290,3290,3290,3290,0
20250106,091500,750020,3290,3290,3290,3290,0
20250106,091400,750020,3290,3290,3290,3290,1
20250106,091300,746730,3280,3280,3280,3280,0
20250106,091200,746730,3280,3280,3280,3280,0
20250106,091100,746730,3280,3280,3280,3280,4
20250106,091000,733610,3265,3265,3265,3265,0
20250106,090900,733610,3265,3265,3265,3265,0
20250106,090800,733610,3265,3265,3265,3265,0
20250106,090700,733610,3265,3265,3265,3265,0
20250106,090600,733610,3265,3265,3265,3265,1
20250106,090500,730345,3275,3275,3275,3275,0
20250106,090400,730345,3275,3275,3275,3275,0
20250106,090300,730345,3275,3275,3275,3275,222
20250106,090200,3295,3295,3295,3295,3295,1
20250106,090100,0,3265,3265,3265,3265,0
20250106,090000,0,3265,3265,3265,3265,0
Reference in New Issue Copy Permalink