ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/376270/min/candle-20250107.csv

751 lines
39 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
20250107,212800,1344136700,18830,18830,18830,18830,1066
20250107,212700,1344136700,18830,18830,18830,18830,0
20250107,212600,1344136700,18830,18830,18830,18830,0
20250107,212500,1344136700,18830,18830,18830,18830,0
20250107,212400,1344136700,18830,18830,18830,18830,0
20250107,212300,1344136700,18830,18830,18830,18830,0
20250107,212200,1344136700,18830,18830,18830,18830,0
20250107,212100,1344136700,18830,18830,18830,18830,0
20250107,212000,1344136700,18830,18830,18830,18830,0
20250107,211900,1344136700,18830,18830,18830,18830,0
20250107,211800,1344136700,18830,18830,18830,18830,0
20250107,211700,1344136700,18830,18830,18830,18830,0
20250107,211600,1344136700,18830,18830,18830,18830,0
20250107,211500,1344136700,18830,18830,18830,18830,0
20250107,211400,1344136700,18830,18830,18830,18830,0
20250107,211300,1344136700,18830,18830,18830,18830,0
20250107,211200,1344136700,18830,18830,18830,18830,0
20250107,211100,1344136700,18830,18830,18830,18830,0
20250107,211000,1344136700,18830,18830,18830,18830,0
20250107,210900,1344136700,18830,18830,18830,18830,0
20250107,210800,1344136700,18830,18830,18830,18830,0
20250107,210700,1344136700,18830,18830,18830,18830,0
20250107,210600,1344136700,18830,18830,18830,18830,0
20250107,210500,1344136700,18830,18830,18830,18830,0
20250107,210400,1344136700,18830,18830,18830,18830,0
20250107,210300,1344136700,18830,18830,18830,18830,0
20250107,210200,1344136700,18830,18830,18830,18830,0
20250107,210100,1344136700,18830,18830,18830,18830,0
20250107,210000,1344136700,18830,18830,18830,18830,0
20250107,205900,1344136700,18830,18830,18830,18830,0
20250107,205800,1344136700,18830,18830,18830,18830,1066
20250107,205700,1344136700,18830,18830,18830,18830,0
20250107,205600,1344136700,18830,18830,18830,18830,0
20250107,205500,1344136700,18830,18830,18830,18830,0
20250107,205400,1344136700,18830,18830,18830,18830,0
20250107,205300,1344136700,18830,18830,18830,18830,0
20250107,205200,1344136700,18830,18830,18830,18830,0
20250107,205100,1344136700,18830,18830,18830,18830,0
20250107,205000,1344136700,18830,18830,18830,18830,0
20250107,204900,1344136700,18830,18830,18830,18830,0
20250107,204800,1344136700,18830,18830,18830,18830,0
20250107,204700,1344136700,18830,18830,18830,18830,0
20250107,204600,1344136700,18830,18830,18830,18830,0
20250107,204500,1344136700,18830,18830,18830,18830,0
20250107,204400,1344136700,18830,18830,18830,18830,0
20250107,204300,1344136700,18830,18830,18830,18830,0
20250107,204200,1344136700,18830,18830,18830,18830,0
20250107,204100,1344136700,18830,18830,18830,18830,0
20250107,204000,1344136700,18830,18830,18830,18830,0
20250107,203900,1344136700,18830,18830,18830,18830,0
20250107,203800,1344136700,18830,18830,18830,18830,0
20250107,203700,1344136700,18830,18830,18830,18830,0
20250107,203600,1344136700,18830,18830,18830,18830,0
20250107,203500,1344136700,18830,18830,18830,18830,0
20250107,203400,1344136700,18830,18830,18830,18830,0
20250107,203300,1344136700,18830,18830,18830,18830,0
20250107,203200,1344136700,18830,18830,18830,18830,0
20250107,203100,1344136700,18830,18830,18830,18830,0
20250107,203000,1344136700,18830,18830,18830,18830,0
20250107,202900,1344136700,18830,18830,18830,18830,0
20250107,202800,1344136700,18830,18830,18830,18830,1066
20250107,202700,1344136700,18830,18830,18830,18830,0
20250107,202600,1344136700,18830,18830,18830,18830,0
20250107,202500,1344136700,18830,18830,18830,18830,0
20250107,202400,1344136700,18830,18830,18830,18830,0
20250107,202300,1344136700,18830,18830,18830,18830,0
20250107,202200,1344136700,18830,18830,18830,18830,0
20250107,202100,1344136700,18830,18830,18830,18830,0
20250107,202000,1344136700,18830,18830,18830,18830,0
20250107,201900,1344136700,18830,18830,18830,18830,0
20250107,201800,1344136700,18830,18830,18830,18830,0
20250107,201700,1344136700,18830,18830,18830,18830,0
20250107,201600,1344136700,18830,18830,18830,18830,0
20250107,201500,1344136700,18830,18830,18830,18830,0
20250107,201400,1344136700,18830,18830,18830,18830,0
20250107,201300,1344136700,18830,18830,18830,18830,0
20250107,201200,1344136700,18830,18830,18830,18830,0
20250107,201100,1344136700,18830,18830,18830,18830,0
20250107,201000,1344136700,18830,18830,18830,18830,0
20250107,200900,1344136700,18830,18830,18830,18830,0
20250107,200800,1344136700,18830,18830,18830,18830,0
20250107,200700,1344136700,18830,18830,18830,18830,0
20250107,200600,1344136700,18830,18830,18830,18830,0
20250107,200500,1344136700,18830,18830,18830,18830,0
20250107,200400,1344136700,18830,18830,18830,18830,0
20250107,200300,1344136700,18830,18830,18830,18830,0
20250107,200200,1344136700,18830,18830,18830,18830,0
20250107,200100,1344136700,18830,18830,18830,18830,0
20250107,200000,1344136700,18830,18830,18830,18830,0
20250107,195900,1344136700,18830,18830,18830,18830,0
20250107,195800,1344136700,18830,18830,18830,18830,1066
20250107,195700,1344136700,18830,18830,18830,18830,0
20250107,195600,1344136700,18830,18830,18830,18830,0
20250107,195500,1344136700,18830,18830,18830,18830,0
20250107,195400,1344136700,18830,18830,18830,18830,0
20250107,195300,1344136700,18830,18830,18830,18830,0
20250107,195200,1344136700,18830,18830,18830,18830,0
20250107,195100,1344136700,18830,18830,18830,18830,0
20250107,195000,1344136700,18830,18830,18830,18830,0
20250107,194900,1344136700,18830,18830,18830,18830,0
20250107,194800,1344136700,18830,18830,18830,18830,0
20250107,194700,1344136700,18830,18830,18830,18830,0
20250107,194600,1344136700,18830,18830,18830,18830,0
20250107,194500,1344136700,18830,18830,18830,18830,0
20250107,194400,1344136700,18830,18830,18830,18830,0
20250107,194300,1344136700,18830,18830,18830,18830,0
20250107,194200,1344136700,18830,18830,18830,18830,0
20250107,194100,1344136700,18830,18830,18830,18830,0
20250107,194000,1344136700,18830,18830,18830,18830,0
20250107,193900,1344136700,18830,18830,18830,18830,0
20250107,193800,1344136700,18830,18830,18830,18830,0
20250107,193700,1344136700,18830,18830,18830,18830,0
20250107,193600,1344136700,18830,18830,18830,18830,0
20250107,193500,1344136700,18830,18830,18830,18830,0
20250107,193400,1344136700,18830,18830,18830,18830,0
20250107,193300,1344136700,18830,18830,18830,18830,0
20250107,193200,1344136700,18830,18830,18830,18830,0
20250107,193100,1344136700,18830,18830,18830,18830,0
20250107,193000,1344136700,18830,18830,18830,18830,0
20250107,192900,1344136700,18830,18830,18830,18830,0
20250107,192800,1344136700,18830,18830,18830,18830,1066
20250107,192700,1344136700,18830,18830,18830,18830,0
20250107,192600,1344136700,18830,18830,18830,18830,0
20250107,192500,1344136700,18830,18830,18830,18830,0
20250107,192400,1344136700,18830,18830,18830,18830,0
20250107,192300,1344136700,18830,18830,18830,18830,0
20250107,192200,1344136700,18830,18830,18830,18830,0
20250107,192100,1344136700,18830,18830,18830,18830,0
20250107,192000,1344136700,18830,18830,18830,18830,0
20250107,191900,1344136700,18830,18830,18830,18830,0
20250107,191800,1344136700,18830,18830,18830,18830,0
20250107,191700,1344136700,18830,18830,18830,18830,0
20250107,191600,1344136700,18830,18830,18830,18830,0
20250107,191500,1344136700,18830,18830,18830,18830,0
20250107,191400,1344136700,18830,18830,18830,18830,0
20250107,191300,1344136700,18830,18830,18830,18830,0
20250107,191200,1344136700,18830,18830,18830,18830,0
20250107,191100,1344136700,18830,18830,18830,18830,0
20250107,191000,1344136700,18830,18830,18830,18830,0
20250107,190900,1344136700,18830,18830,18830,18830,0
20250107,190800,1344136700,18830,18830,18830,18830,0
20250107,190700,1344136700,18830,18830,18830,18830,0
20250107,190600,1344136700,18830,18830,18830,18830,0
20250107,190500,1344136700,18830,18830,18830,18830,0
20250107,190400,1344136700,18830,18830,18830,18830,0
20250107,190300,1344136700,18830,18830,18830,18830,0
20250107,190200,1344136700,18830,18830,18830,18830,0
20250107,190100,1344136700,18830,18830,18830,18830,0
20250107,190000,1344136700,18830,18830,18830,18830,0
20250107,185900,1344136700,18830,18830,18830,18830,0
20250107,185800,1344136700,18830,18830,18830,18830,1066
20250107,185700,1344136700,18830,18830,18830,18830,0
20250107,185600,1344136700,18830,18830,18830,18830,0
20250107,185500,1344136700,18830,18830,18830,18830,0
20250107,185400,1344136700,18830,18830,18830,18830,0
20250107,185300,1344136700,18830,18830,18830,18830,0
20250107,185200,1344136700,18830,18830,18830,18830,0
20250107,185100,1344136700,18830,18830,18830,18830,0
20250107,185000,1344136700,18830,18830,18830,18830,0
20250107,184900,1344136700,18830,18830,18830,18830,0
20250107,184800,1344136700,18830,18830,18830,18830,0
20250107,184700,1344136700,18830,18830,18830,18830,0
20250107,184600,1344136700,18830,18830,18830,18830,0
20250107,184500,1344136700,18830,18830,18830,18830,0
20250107,184400,1344136700,18830,18830,18830,18830,0
20250107,184300,1344136700,18830,18830,18830,18830,0
20250107,184200,1344136700,18830,18830,18830,18830,0
20250107,184100,1344136700,18830,18830,18830,18830,0
20250107,184000,1344136700,18830,18830,18830,18830,0
20250107,183900,1344136700,18830,18830,18830,18830,0
20250107,183800,1344136700,18830,18830,18830,18830,0
20250107,183700,1344136700,18830,18830,18830,18830,0
20250107,183600,1344136700,18830,18830,18830,18830,0
20250107,183500,1344136700,18830,18830,18830,18830,0
20250107,183400,1344136700,18830,18830,18830,18830,0
20250107,183300,1344136700,18830,18830,18830,18830,0
20250107,183200,1344136700,18830,18830,18830,18830,0
20250107,183100,1344136700,18830,18830,18830,18830,0
20250107,183000,1344136700,18830,18830,18830,18830,0
20250107,182900,1344136700,18830,18830,18830,18830,0
20250107,182800,1344136700,18830,18830,18830,18830,1066
20250107,182700,1344136700,18830,18830,18830,18830,0
20250107,182600,1344136700,18830,18830,18830,18830,0
20250107,182500,1344136700,18830,18830,18830,18830,0
20250107,182400,1344136700,18830,18830,18830,18830,0
20250107,182300,1344136700,18830,18830,18830,18830,0
20250107,182200,1344136700,18830,18830,18830,18830,0
20250107,182100,1344136700,18830,18830,18830,18830,0
20250107,182000,1344136700,18830,18830,18830,18830,0
20250107,181900,1344136700,18830,18830,18830,18830,0
20250107,181800,1344136700,18830,18830,18830,18830,0
20250107,181700,1344136700,18830,18830,18830,18830,0
20250107,181600,1344136700,18830,18830,18830,18830,0
20250107,181500,1344136700,18830,18830,18830,18830,0
20250107,181400,1344136700,18830,18830,18830,18830,0
20250107,181300,1344136700,18830,18830,18830,18830,0
20250107,181200,1344136700,18830,18830,18830,18830,0
20250107,181100,1344136700,18830,18830,18830,18830,0
20250107,181000,1344136700,18830,18830,18830,18830,0
20250107,180900,1344136700,18830,18830,18830,18830,0
20250107,180800,1344136700,18830,18830,18830,18830,0
20250107,180700,1344136700,18830,18830,18830,18830,0
20250107,180600,1344136700,18830,18830,18830,18830,0
20250107,180500,1344136700,18830,18830,18830,18830,0
20250107,180400,1344136700,18830,18830,18830,18830,0
20250107,180300,1344136700,18830,18830,18830,18830,0
20250107,180200,1344136700,18830,18830,18830,18830,0
20250107,180100,1344136700,18830,18830,18830,18830,0
20250107,180000,1344136700,18830,18830,18830,18830,0
20250107,175900,1344136700,18830,18830,18830,18830,0
20250107,175800,1344136700,18830,18830,18830,18830,1066
20250107,175700,1344136700,18830,18830,18830,18830,0
20250107,175600,1344136700,18830,18830,18830,18830,0
20250107,175500,1344136700,18830,18830,18830,18830,0
20250107,175400,1344136700,18830,18830,18830,18830,0
20250107,175300,1344136700,18830,18830,18830,18830,0
20250107,175200,1344136700,18830,18830,18830,18830,0
20250107,175100,1344136700,18830,18830,18830,18830,0
20250107,175000,1344136700,18830,18830,18830,18830,0
20250107,174900,1344136700,18830,18830,18830,18830,0
20250107,174800,1344136700,18830,18830,18830,18830,0
20250107,174700,1344136700,18830,18830,18830,18830,0
20250107,174600,1344136700,18830,18830,18830,18830,0
20250107,174500,1344136700,18830,18830,18830,18830,0
20250107,174400,1344136700,18830,18830,18830,18830,0
20250107,174300,1344136700,18830,18830,18830,18830,0
20250107,174200,1344136700,18830,18830,18830,18830,0
20250107,174100,1344136700,18830,18830,18830,18830,0
20250107,174000,1344136700,18830,18830,18830,18830,0
20250107,173900,1344136700,18830,18830,18830,18830,0
20250107,173800,1344136700,18830,18830,18830,18830,0
20250107,173700,1344136700,18830,18830,18830,18830,0
20250107,173600,1344136700,18830,18830,18830,18830,0
20250107,173500,1344136700,18830,18830,18830,18830,0
20250107,173400,1344136700,18830,18830,18830,18830,0
20250107,173300,1344136700,18830,18830,18830,18830,0
20250107,173200,1344136700,18830,18830,18830,18830,0
20250107,173100,1344136700,18830,18830,18830,18830,0
20250107,173000,1344136700,18830,18830,18830,18830,0
20250107,172900,1344136700,18830,18830,18830,18830,0
20250107,172800,1344136700,18830,18830,18830,18830,1066
20250107,172700,1344136700,18830,18830,18830,18830,0
20250107,172600,1344136700,18830,18830,18830,18830,0
20250107,172500,1344136700,18830,18830,18830,18830,0
20250107,172400,1344136700,18830,18830,18830,18830,0
20250107,172300,1344136700,18830,18830,18830,18830,0
20250107,172200,1344136700,18830,18830,18830,18830,0
20250107,172100,1344136700,18830,18830,18830,18830,0
20250107,172000,1344136700,18830,18830,18830,18830,0
20250107,171900,1344136700,18830,18830,18830,18830,0
20250107,171800,1344136700,18830,18830,18830,18830,0
20250107,171700,1344136700,18830,18830,18830,18830,0
20250107,171600,1344136700,18830,18830,18830,18830,0
20250107,171500,1344136700,18830,18830,18830,18830,0
20250107,171400,1344136700,18830,18830,18830,18830,0
20250107,171300,1344136700,18830,18830,18830,18830,0
20250107,171200,1344136700,18830,18830,18830,18830,0
20250107,171100,1344136700,18830,18830,18830,18830,0
20250107,171000,1344136700,18830,18830,18830,18830,0
20250107,170900,1344136700,18830,18830,18830,18830,0
20250107,170800,1344136700,18830,18830,18830,18830,0
20250107,170700,1344136700,18830,18830,18830,18830,0
20250107,170600,1344136700,18830,18830,18830,18830,0
20250107,170500,1344136700,18830,18830,18830,18830,0
20250107,170400,1344136700,18830,18830,18830,18830,0
20250107,170300,1344136700,18830,18830,18830,18830,0
20250107,170200,1344136700,18830,18830,18830,18830,0
20250107,170100,1344136700,18830,18830,18830,18830,0
20250107,170000,1344136700,18830,18830,18830,18830,0
20250107,165900,1344136700,18830,18830,18830,18830,0
20250107,165800,1344136700,18830,18830,18830,18830,1066
20250107,165700,1344136700,18830,18830,18830,18830,0
20250107,165600,1344136700,18830,18830,18830,18830,0
20250107,165500,1344136700,18830,18830,18830,18830,0
20250107,165400,1344136700,18830,18830,18830,18830,0
20250107,165300,1344136700,18830,18830,18830,18830,0
20250107,165200,1344136700,18830,18830,18830,18830,0
20250107,165100,1344136700,18830,18830,18830,18830,0
20250107,165000,1344136700,18830,18830,18830,18830,0
20250107,164900,1344136700,18830,18830,18830,18830,0
20250107,164800,1344136700,18830,18830,18830,18830,0
20250107,164700,1344136700,18830,18830,18830,18830,0
20250107,164600,1344136700,18830,18830,18830,18830,0
20250107,164500,1344136700,18830,18830,18830,18830,0
20250107,164400,1344136700,18830,18830,18830,18830,0
20250107,164300,1344136700,18830,18830,18830,18830,0
20250107,164200,1344136700,18830,18830,18830,18830,0
20250107,164100,1344136700,18830,18830,18830,18830,0
20250107,164000,1344136700,18830,18830,18830,18830,0
20250107,163900,1344136700,18830,18830,18830,18830,0
20250107,163800,1344136700,18830,18830,18830,18830,0
20250107,163700,1344136700,18830,18830,18830,18830,0
20250107,163600,1344136700,18830,18830,18830,18830,0
20250107,163500,1344136700,18830,18830,18830,18830,0
20250107,163400,1344136700,18830,18830,18830,18830,0
20250107,163300,1344136700,18830,18830,18830,18830,0
20250107,163200,1344136700,18830,18830,18830,18830,0
20250107,163100,1344136700,18830,18830,18830,18830,0
20250107,163000,1344136700,18830,18830,18830,18830,0
20250107,162900,1344136700,18830,18830,18830,18830,0
20250107,162800,1344136700,18830,18830,18830,18830,1066
20250107,162700,1344136700,18830,18830,18830,18830,0
20250107,162600,1344136700,18830,18830,18830,18830,0
20250107,162500,1344136700,18830,18830,18830,18830,0
20250107,162400,1344136700,18830,18830,18830,18830,0
20250107,162300,1344136700,18830,18830,18830,18830,0
20250107,162200,1344136700,18830,18830,18830,18830,0
20250107,162100,1344136700,18830,18830,18830,18830,0
20250107,162000,1344136700,18830,18830,18830,18830,0
20250107,161900,1344136700,18830,18830,18830,18830,0
20250107,161800,1344136700,18830,18830,18830,18830,0
20250107,161700,1344136700,18830,18830,18830,18830,0
20250107,161600,1344136700,18830,18830,18830,18830,0
20250107,161500,1344136700,18830,18830,18830,18830,0
20250107,161400,1344136700,18830,18830,18830,18830,0
20250107,161300,1344136700,18830,18830,18830,18830,0
20250107,161200,1344136700,18830,18830,18830,18830,0
20250107,161100,1344136700,18830,18830,18830,18830,0
20250107,161000,1344136700,18830,18830,18830,18830,0
20250107,160900,1344136700,18830,18830,18830,18830,0
20250107,160800,1344136700,18830,18830,18830,18830,0
20250107,160700,1344136700,18830,18830,18830,18830,0
20250107,160600,1344136700,18830,18830,18830,18830,0
20250107,160500,1344136700,18830,18830,18830,18830,0
20250107,160400,1344136700,18830,18830,18830,18830,0
20250107,160300,1344136700,18830,18830,18830,18830,0
20250107,160200,1344136700,18830,18830,18830,18830,0
20250107,160100,1344136700,18830,18830,18830,18830,0
20250107,160000,1344136700,18830,18830,18830,18830,0
20250107,155900,1344136700,18830,18830,18830,18830,0
20250107,155800,1344136700,18830,18830,18830,18830,1066
20250107,155700,1344136700,18830,18830,18830,18830,0
20250107,155600,1344136700,18830,18830,18830,18830,0
20250107,155500,1344136700,18830,18830,18830,18830,0
20250107,155400,1344136700,18830,18830,18830,18830,0
20250107,155300,1344136700,18830,18830,18830,18830,0
20250107,155200,1344136700,18830,18830,18830,18830,0
20250107,155100,1344136700,18830,18830,18830,18830,0
20250107,155000,1344136700,18830,18830,18830,18830,0
20250107,154900,1344136700,18830,18830,18830,18830,0
20250107,154800,1344136700,18830,18830,18830,18830,0
20250107,154700,1344136700,18830,18830,18830,18830,0
20250107,154600,1344136700,18830,18830,18830,18830,0
20250107,154500,1344136700,18830,18830,18830,18830,0
20250107,154400,1344136700,18830,18830,18830,18830,0
20250107,154300,1344136700,18830,18830,18830,18830,0
20250107,154200,1344136700,18830,18830,18830,18830,0
20250107,154100,1344136700,18830,18830,18830,18830,0
20250107,154000,1344136700,18830,18830,18830,18830,0
20250107,153900,1344136700,18830,18830,18830,18830,0
20250107,153800,1344136700,18830,18830,18830,18830,0
20250107,153700,1344136700,18830,18830,18830,18830,0
20250107,153600,1344136700,18830,18830,18830,18830,0
20250107,153500,1344136700,18830,18830,18830,18830,0
20250107,153400,1344136700,18830,18830,18830,18830,0
20250107,153300,1344136700,18830,18830,18830,18830,0
20250107,153200,1344136700,18830,18830,18830,18830,0
20250107,153100,1344136700,18830,18830,18830,18830,0
20250107,153000,1344136700,18830,18830,18830,18830,1066
20250107,152900,1324063920,18870,18870,18870,18870,0
20250107,152800,1324063920,18870,18870,18870,18870,0
20250107,152700,1324063920,18870,18870,18870,18870,0
20250107,152600,1324063920,18870,18870,18870,18870,0
20250107,152500,1324063920,18870,18870,18870,18870,0
20250107,152400,1324063920,18870,18870,18870,18870,0
20250107,152300,1324063920,18870,18870,18870,18870,0
20250107,152200,1324063920,18870,18870,18870,18870,0
20250107,152100,1324063920,18870,18870,18870,18870,0
20250107,152000,1324063920,18870,18870,18870,18870,0
20250107,151900,1324063920,18870,18850,18870,18850,90
20250107,151800,1322366550,18830,18830,18830,18820,533
20250107,151700,1312331430,18830,18840,18850,18830,154
20250107,151600,1309430160,18860,18870,18940,18860,253
20250107,151500,1304657950,18870,18870,18870,18870,0
20250107,151400,1304657950,18870,18870,18870,18870,60
20250107,151300,1303525750,18870,18870,18870,18870,0
20250107,151200,1303525750,18870,18970,18970,18870,115
20250107,151100,1301349200,18980,18860,18980,18860,202
20250107,151000,1297528880,18860,18900,18900,18860,10
20250107,150900,1297340200,18860,18850,18940,18850,75
20250107,150800,1295925640,18850,18840,18850,18840,11
20250107,150700,1295718370,18840,18840,18840,18840,50
20250107,150600,1294776370,18840,18800,18840,18800,1445
20250107,150500,1267607130,18820,18820,18820,18800,885
20250107,150400,1250961350,18820,18860,18860,18820,195
20250107,150300,1247290990,18860,18860,18860,18860,10
20250107,150200,1247102390,18830,18820,18830,18820,52
20250107,150100,1246123730,18820,18860,18860,18820,2082
20250107,150000,1206911890,18870,18870,18890,18860,228
20250107,145900,1202609010,18870,18880,18880,18870,226
20250107,145800,1198343390,18880,18890,18890,18870,106
20250107,145700,1196343090,18860,18900,18900,18860,81
20250107,145600,1194815110,18890,18890,18890,18890,13
20250107,145500,1194569540,18860,18860,18860,18860,50
20250107,145400,1193626540,18860,18860,18860,18860,2
20250107,145300,1193588820,18900,18900,18900,18900,19
20250107,145200,1193229720,18900,18900,18900,18900,50
20250107,145100,1192284720,18900,18890,18900,18890,52
20250107,145000,1191301950,18900,18900,18900,18860,117
20250107,144900,1189092650,18900,18900,18900,18900,48
20250107,144800,1188185450,18870,18890,18900,18870,156
20250107,144700,1185238590,18900,18880,18900,18880,65
20250107,144600,1184011090,18900,18870,18900,18870,56
20250107,144500,1182952850,18860,18880,18880,18860,110
20250107,144400,1180877510,18880,18860,18880,18860,25
20250107,144300,1180405570,18880,18900,18900,18880,27
20250107,144200,1179895760,18900,18900,18900,18900,26
20250107,144100,1179404360,18920,18910,18920,18910,13
20250107,144000,1179158450,18920,18920,18920,18920,10
20250107,143900,1178969250,18990,18990,18990,18990,10
20250107,143800,1178779350,18880,18890,18890,18880,394
20250107,143700,1171337190,18900,18920,18920,18900,854
20250107,143600,1155189980,18920,18920,18920,18920,659
20250107,143500,1142721700,18950,18950,18950,18920,78
20250107,143400,1141243730,18950,18950,18950,18950,51
20250107,143300,1140277280,18950,19010,19010,18950,399
20250107,143200,1132697330,19010,19010,19010,19010,0
20250107,143100,1132697330,19010,19010,19010,19010,88
20250107,143000,1131024450,19010,19010,19010,19010,57
20250107,142900,1129940880,19010,19020,19020,19010,44
20250107,142800,1129104020,19020,19010,19020,19010,6
20250107,142700,1128989910,19010,19010,19010,19010,7
20250107,142600,1128856840,19010,19010,19010,19010,50
20250107,142500,1127906340,19060,19060,19060,19060,1
20250107,142400,1127887280,19060,19060,19060,19060,4
20250107,142300,1127811040,19060,19060,19060,19060,4
20250107,142200,1127734800,19060,19100,19100,19060,98
20250107,142100,1125864760,19100,19100,19100,19100,1
20250107,142000,1125845660,19100,19100,19100,19100,412
20250107,141900,1117976460,19100,19110,19110,19100,712
20250107,141800,1104375770,19110,19110,19110,19110,5
20250107,141700,1104280220,19100,19100,19100,19100,25
20250107,141600,1103802720,19100,19100,19100,19100,0
20250107,141500,1103802720,19100,19060,19100,19060,358
20250107,141400,1096966320,19100,19100,19100,19100,0
20250107,141300,1096966320,19100,19100,19100,19100,12
20250107,141200,1096737120,19100,19130,19130,19100,160
20250107,141100,1093679790,19150,19230,19230,19150,583
20250107,141000,1082504590,19260,19260,19260,19260,1
20250107,140900,1082485330,19270,19220,19270,19220,36
20250107,140800,1081791870,19220,19200,19220,19200,21
20250107,140700,1081388500,19200,19170,19200,19170,956
20250107,140600,1063050310,19160,19150,19160,19150,54
20250107,140500,1062015890,19150,19150,19150,19150,0
20250107,140400,1062015890,19150,19130,19150,19130,425
20250107,140300,1053879340,19100,19100,19100,19100,2
20250107,140200,1053841140,19150,19150,19150,19140,150
20250107,140100,1050968670,19150,19130,19150,19130,102
20250107,140000,1049016090,19130,19130,19130,19130,12
20250107,135900,1048786530,19130,19100,19130,19100,14
20250107,135800,1048519010,19150,19090,19150,19090,623
20250107,135700,1036610640,19080,19050,19080,19050,460
20250107,135600,1027842820,19030,19030,19030,19030,8
20250107,135500,1027690580,19040,19040,19040,19040,3
20250107,135400,1027633460,19010,18970,19010,18960,2369
20250107,135300,982686070,19000,19000,19000,19000,0
20250107,135200,982686070,19000,19000,19000,19000,3
20250107,135100,982629070,18950,18950,18950,18950,77
20250107,135000,981169920,18950,19010,19010,18950,61
20250107,134900,980013840,18950,18950,18950,18950,4
20250107,134800,979938040,18950,18950,18950,18950,0
20250107,134700,979938040,18950,18980,18980,18950,35
20250107,134600,979274670,18980,18980,18980,18980,3
20250107,134500,979217730,19000,18980,19000,18980,57
20250107,134400,978135850,19000,19000,19000,19000,15
20250107,134300,977850850,19000,19000,19000,19000,0
20250107,134200,977850850,19000,19000,19000,19000,121
20250107,134100,975551850,19000,19000,19000,19000,2
20250107,134000,975513850,19040,19040,19040,19040,50
20250107,133900,974561850,19000,19000,19000,19000,5
20250107,133800,974466850,19050,19050,19050,19050,2
20250107,133700,974428750,19060,19050,19060,19050,105
20250107,133600,972427650,19060,19060,19060,19060,0
20250107,133500,972427650,19060,19060,19060,19060,1
20250107,133400,972408590,19060,19040,19060,19040,57
20250107,133300,971322280,19000,19000,19000,19000,0
20250107,133200,971322280,19000,19000,19000,19000,75
20250107,133100,969897280,19010,19010,19010,19010,15
20250107,133000,969612130,19000,19070,19070,19000,17
20250107,132900,969288020,19070,19070,19070,19070,8
20250107,132800,969135460,19000,18980,19000,18980,264
20250107,132700,964119660,18980,18980,18980,18980,0
20250107,132600,964119660,18980,18980,18980,18980,3
20250107,132500,964062720,19000,19000,19000,19000,0
20250107,132400,964062720,19000,18860,19000,18860,212
20250107,132300,960036130,18860,18860,18860,18860,0
20250107,132200,960036130,18860,18860,18860,18860,0
20250107,132100,960036130,18860,18860,18860,18860,0
20250107,132000,960036130,18860,18880,18970,18860,65
20250107,131900,958804040,18840,18840,18840,18840,0
20250107,131800,958804040,18840,18850,18850,18840,20
20250107,131700,958427130,18890,18880,18890,18880,27
20250107,131600,957917140,18890,18890,18890,18890,0
20250107,131500,957917140,18890,18840,18890,18840,7
20250107,131400,957785210,18890,18820,18890,18820,195
20250107,131300,954103640,18860,18860,18860,18820,114
20250107,131200,951956190,18860,18860,18860,18850,17
20250107,131100,951635580,18870,18870,18870,18870,0
20250107,131000,951635580,18870,18880,18880,18870,54
20250107,130900,950616100,18880,18880,18880,18880,1
20250107,130800,950597220,18880,18880,18880,18880,0
20250107,130700,950597220,18880,18880,18880,18870,59
20250107,130600,949483330,18880,18880,18880,18880,1
20250107,130500,949464450,18880,18870,18880,18870,15
20250107,130400,949181290,18870,18870,18870,18870,3
20250107,130300,949124680,18880,18880,18880,18880,0
20250107,130200,949124680,18880,18880,18880,18880,0
20250107,130100,949124680,18880,18880,18880,18880,12
20250107,130000,948898120,18860,18860,18870,18860,8
20250107,125900,948747200,18850,18850,18850,18850,0
20250107,125800,948747200,18850,18850,18850,18850,13
20250107,125700,948502150,18810,18810,18810,18810,3
20250107,125600,948445720,18810,18810,18810,18810,268
20250107,125500,943404640,18810,18810,18810,18810,9
20250107,125400,943235350,18810,18810,18810,18810,0
20250107,125300,943235350,18810,18820,18820,18810,205
20250107,125200,939379200,18810,18820,18820,18810,49
20250107,125100,938457390,18810,18810,18810,18810,0
20250107,125000,938457390,18810,18910,18910,18810,290
20250107,124900,932999650,18900,18900,18900,18900,1
20250107,124800,932980750,18900,18970,18970,18900,300
20250107,124700,927310360,18970,18910,18970,18910,12
20250107,124600,927082940,18970,18970,18970,18970,0
20250107,124500,927082940,18970,18970,18970,18970,0
20250107,124400,927082940,18970,18970,18970,18970,0
20250107,124300,927082940,18970,18970,18970,18970,0
20250107,124200,927082940,18970,18970,18970,18970,1
20250107,124100,927063970,18980,18980,18980,18980,0
20250107,124000,927063970,18980,18980,18980,18980,0
20250107,123900,927063970,18980,19000,19000,18980,309
20250107,123800,921197100,19000,19000,19000,19000,1
20250107,123700,921178100,19000,18990,19000,18990,4
20250107,123600,921102130,19000,18990,19000,18990,2
20250107,123500,921064140,19000,18990,19100,18990,830
20250107,123400,905292550,18910,18880,18990,18880,778
20250107,123300,890551170,18850,18850,18850,18850,0
20250107,123200,890551170,18850,18850,18850,18850,21
20250107,123100,890155320,18850,18850,18850,18850,3
20250107,123000,890098770,18850,18850,18850,18850,10
20250107,122900,889910270,18800,18830,18830,18800,202
20250107,122800,886111590,18820,18820,18820,18820,0
20250107,122700,886111590,18820,18820,18820,18820,0
20250107,122600,886111590,18820,18820,18820,18820,3
20250107,122500,886055130,18900,18900,18900,18900,5
20250107,122400,885960630,18900,18900,18900,18900,0
20250107,122300,885960630,18900,18900,18900,18900,21
20250107,122200,885563730,18900,18900,18900,18900,4
20250107,122100,885488130,18940,18930,18940,18930,62
20250107,122000,884313880,18920,18850,18920,18850,61
20250107,121900,883160990,18850,18860,18860,18850,19
20250107,121800,882802670,18860,18860,18860,18860,5
20250107,121700,882708370,18860,18860,18860,18860,0
20250107,121600,882708370,18860,18880,18880,18860,243
20250107,121500,878120590,18880,18880,18880,18880,25
20250107,121400,877648590,18880,18880,18880,18880,1
20250107,121300,877629710,18880,18880,18880,18880,3
20250107,121200,877573070,18900,18900,18900,18900,1
20250107,121100,877554170,18880,18880,18880,18880,42
20250107,121000,876761210,18880,18880,18880,18880,0
20250107,120900,876761210,18880,18880,18880,18880,0
20250107,120800,876761210,18880,18880,18880,18880,3
20250107,120700,876704570,18880,18880,18880,18880,1
20250107,120600,876685690,18880,18880,18880,18880,0
20250107,120500,876685690,18880,18880,18880,18880,0
20250107,120400,876685690,18880,18880,18880,18880,0
20250107,120300,876685690,18880,18850,18880,18850,337
20250107,120200,870327430,18850,18850,18850,18850,1
20250107,120100,870308580,18840,18840,18840,18840,27
20250107,120000,869799900,18850,18850,18850,18850,0
20250107,115900,869799900,18850,18790,18850,18790,125
20250107,115800,867449090,18750,18760,18790,18750,29
20250107,115700,866905190,18760,18760,18760,18760,2
20250107,115600,866867670,18760,18760,18760,18760,0
20250107,115500,866867670,18760,18760,18760,18760,0
20250107,115400,866867670,18760,18760,18760,18760,9
20250107,115300,866698830,18740,18810,18810,18740,30
20250107,115200,866134670,18760,18770,18770,18760,107
20250107,115100,864127230,18760,18760,18760,18760,100
20250107,115000,862251230,18760,18750,18760,18740,31
20250107,114900,861669920,18740,18750,18750,18730,426
20250107,114800,853683930,18750,18780,18780,18750,253
20250107,114700,848935990,18790,18820,18820,18790,451
20250107,114600,840457340,18830,18830,18830,18830,1
20250107,114500,840438510,18820,18820,18820,18820,0
20250107,114400,840438510,18820,18810,18820,18810,151
20250107,114300,837597700,18810,18850,18850,18810,22
20250107,114200,837183040,18850,18840,18850,18840,13
20250107,114100,836938020,18860,18860,18860,18860,2
20250107,114000,836900300,18860,18860,18860,18860,37
20250107,113900,836202480,18870,18870,18870,18870,0
20250107,113800,836202480,18870,18870,18870,18870,3
20250107,113700,836145870,18790,18790,18790,18790,0
20250107,113600,836145870,18790,18790,18790,18790,0
20250107,113500,836145870,18790,18800,18800,18790,730
20250107,113400,822421880,18800,18800,18800,18800,154
20250107,113300,819526680,18800,18800,18800,18800,0
20250107,113200,819526680,18800,18800,18800,18800,0
20250107,113100,819526680,18800,18800,18800,18800,0
20250107,113000,819526680,18800,18800,18800,18800,278
20250107,112900,814300280,18800,18810,18810,18800,933
20250107,112800,796755250,18810,18810,18810,18810,20
20250107,112700,796379050,18810,18840,18840,18810,633
20250107,112600,784461900,18840,18840,18840,18840,43
20250107,112500,783651780,18850,18850,18850,18850,45
20250107,112400,782803530,18850,18870,18870,18850,149
20250107,112300,779994070,18880,18880,18880,18880,16
20250107,112200,779691990,18880,18910,18910,18880,931
20250107,112100,762097880,18910,18910,18910,18910,0
20250107,112000,762097880,18910,18910,18910,18910,0
20250107,111900,762097880,18910,18910,18910,18910,1
20250107,111800,762078970,18910,18990,18990,18910,365
20250107,111700,755176340,18910,18910,18910,18910,0
20250107,111600,755176340,18910,18910,18910,18910,1
20250107,111500,755157430,18910,18910,18910,18910,55
20250107,111400,754117380,18910,18910,18910,18910,0
20250107,111300,754117380,18910,18910,18910,18910,0
20250107,111200,754117380,18910,18910,18910,18910,12
20250107,111100,753890460,18910,18910,18910,18910,35
20250107,111000,753228610,18910,18910,18910,18910,0
20250107,110900,753228610,18910,18910,18910,18910,35
20250107,110800,752566760,18910,18910,18910,18910,1
20250107,110700,752547850,18900,18900,18900,18900,20
20250107,110600,752169850,18900,18890,18900,18880,37
20250107,110500,751471070,18900,18910,18910,18900,552
20250107,110400,741038070,18900,18900,18900,18900,0
20250107,110300,741038070,18900,18920,18930,18900,1071
20250107,110200,720782140,18930,18930,18930,18930,340
20250107,110100,714345940,18930,18930,18930,18930,0
20250107,110000,714345940,18930,19010,19010,18930,348
20250107,105900,707742710,19010,19010,19010,19010,18
20250107,105800,707400530,19010,19010,19010,19010,1
20250107,105700,707381520,19010,19020,19020,19010,270
20250107,105600,702248270,19020,19050,19050,19020,17
20250107,105500,701924480,19020,19020,19020,19020,1
20250107,105400,701905460,19050,19050,19050,19050,0
20250107,105300,701905460,19050,19050,19050,19050,0
20250107,105200,701905460,19050,19050,19050,19050,30
20250107,105100,701333960,19100,19100,19100,19100,0
20250107,105000,701333960,19100,19050,19100,19050,514
20250107,104900,691542060,19050,19040,19050,19040,412
20250107,104800,683695360,19030,19030,19030,19030,1
20250107,104700,683676330,19010,19010,19010,19010,0
20250107,104600,683676330,19010,19040,19040,19010,30
20250107,104500,683105730,19010,19010,19010,19010,0
20250107,104400,683105730,19010,19010,19010,19010,0
20250107,104300,683105730,19010,19010,19010,19010,79
20250107,104200,681603940,19010,19050,19050,19010,146
20250107,104100,678827040,19050,19050,19050,19050,0
20250107,104000,678827040,19050,19010,19050,19010,19
20250107,103900,678465130,19010,19010,19010,19010,1
20250107,103800,678446120,19050,19040,19050,19040,26
20250107,103700,677950840,19000,19000,19000,19000,95
20250107,103600,676145840,19000,19000,19000,19000,0
20250107,103500,676145840,19000,19000,19000,19000,656
20250107,103400,663681840,19000,19050,19050,19000,322
20250107,103300,657548420,19050,19050,19050,19050,17
20250107,103200,657224570,19050,19050,19050,19050,2
20250107,103100,657186470,19050,19000,19050,19000,326
20250107,103000,650977770,19000,19000,19000,19000,0
20250107,102900,650977770,19000,19000,19000,19000,100
20250107,102800,649077770,19000,19040,19050,19000,432
20250107,102700,640851060,19000,18980,19000,18930,1330
20250107,102600,615605460,18930,18920,18930,18920,13
20250107,102500,615359490,18920,18960,18960,18920,124
20250107,102400,613011320,19000,19040,19040,18960,856
20250107,102300,596765660,19040,19030,19040,19010,94
20250107,102200,594977840,19050,19050,19050,19050,1
20250107,102100,594958790,19020,19020,19090,19020,63
20250107,102000,593759960,19050,19050,19050,19050,2
20250107,101900,593721860,19050,19030,19050,19030,747
20250107,101800,579500230,19090,19080,19090,19030,160
20250107,101700,576449920,19090,19090,19090,19090,28
20250107,101600,575915400,19100,19100,19100,19100,215
20250107,101500,571808900,19100,19170,19170,19100,194
20250107,101400,568096920,19170,19170,19170,19170,17
20250107,101300,567771030,19170,19170,19170,19170,4
20250107,101200,567694350,19170,19170,19170,19170,0
20250107,101100,567694350,19170,19170,19170,19090,38
20250107,101000,566968290,19170,19170,19170,19100,805
20250107,100900,551592440,19140,19100,19150,19100,1109
20250107,100800,530381490,19100,19130,19130,19100,34
20250107,100700,529731970,19100,19140,19140,19100,101
20250107,100600,527802830,19130,19080,19130,19080,2
20250107,100500,527764620,19080,19080,19080,19080,1
20250107,100400,527745540,19080,19090,19100,19080,477
20250107,100300,518636180,19080,19080,19080,19080,100
20250107,100200,516728180,19100,19100,19100,19100,130
20250107,100100,514245180,19100,19110,19140,19100,141
20250107,100000,511550420,19160,19160,19160,19160,5
20250107,095900,511454620,19170,19170,19170,19170,3
20250107,095800,511397110,19110,19110,19110,19100,12
20250107,095700,511167840,19140,19110,19140,19110,134
20250107,095600,508603230,19100,19100,19100,19100,0
20250107,095500,508603230,19100,19140,19140,19100,54
20250107,095400,507569710,19140,19140,19140,19140,30
20250107,095300,506995510,19140,19170,19180,19030,136
20250107,095200,504392470,19140,19140,19140,19130,61
20250107,095100,503224940,19130,19030,19130,19030,28
20250107,095000,502690340,19030,19020,19100,19020,62
20250107,094900,501509590,19100,19100,19100,19020,949
20250107,094800,483396360,19130,19130,19130,19110,62
20250107,094700,482210500,19140,19180,19200,19140,26
20250107,094600,481711760,19170,19170,19170,19170,0
20250107,094500,481711760,19170,19300,19300,19170,4
20250107,094400,481634710,19290,19300,19300,19290,17
20250107,094300,481306650,19160,19300,19300,19160,39
20250107,094200,480556750,19300,19140,19300,19140,8
20250107,094100,480403150,19140,19330,19360,19100,1772
20250107,094000,446347900,19330,19360,19360,19330,119
20250107,093900,444045580,19370,19400,19400,19370,363
20250107,093800,437003450,19430,19430,19430,19430,65
20250107,093700,435740500,19440,19440,19440,19430,313
20250107,093600,429655980,19440,19340,19440,19340,720
20250107,093500,415665340,19340,19450,19450,19340,183
20250107,093400,412109380,19450,19350,19470,19340,1902
20250107,093300,375186310,19330,19240,19350,19240,1819
20250107,093200,340059790,19240,19200,19240,19200,115
20250107,093100,337851040,19260,19200,19260,19200,81
20250107,093000,336292240,19230,19230,19240,19200,409
20250107,092900,328431060,19250,19230,19260,19230,63
20250107,092800,327218320,19230,19150,19230,19150,536
20250107,092700,316927220,19150,19140,19150,19060,272
20250107,092600,311721110,19140,19140,19150,19140,80
20250107,092500,310189810,19050,19150,19150,19050,16
20250107,092400,309884510,19200,19120,19200,19100,319
20250107,092300,303783770,19150,19200,19210,19150,260
20250107,092200,298800540,19200,19190,19200,19190,229
20250107,092100,294405480,19170,19170,19170,19170,38
20250107,092000,293677020,19150,19110,19170,19110,26
20250107,091900,293178960,19060,19140,19180,19060,279
20250107,091800,287836510,19140,19050,19180,19050,55
20250107,091700,286784630,19050,19090,19110,19050,137
20250107,091600,284168000,18950,18950,18950,18950,35
20250107,091500,283504750,19090,19090,19090,19090,13
20250107,091400,283256580,19090,19110,19110,19090,7
20250107,091300,283122850,19120,19150,19170,18800,2357
20250107,091200,238485810,19150,18940,19160,18880,683
20250107,091100,225498740,18940,18940,18940,18940,311
20250107,091000,219608400,18940,18940,18950,18740,127
20250107,090900,217215180,18940,19040,19040,18610,1192
20250107,090800,194736890,19040,19160,19160,19040,686
20250107,090700,181636730,19160,19310,19340,19160,1029
20250107,090600,161801990,19260,19240,19330,19240,655
20250107,090500,149149390,19130,19160,19160,19130,1000
20250107,090400,130003630,19150,19340,19340,19140,70
20250107,090300,128650980,19380,19050,19380,19050,1794
20250107,090200,94179050,19040,19300,19410,19040,2000
20250107,090100,55592260,19400,19410,19470,19270,1760
20250107,090000,21557030,19450,19000,19460,19000,1122
Reference in New Issue Copy Permalink