ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/393210/min/candle-20250102.csv

685 lines
33 KiB
CSV
Raw Normal View History

Add accumulated files
2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,212200,1209315555,4215,4215,4215,4215,5668
20250102,212100,1209315555,4215,4215,4215,4215,0
20250102,212000,1209315555,4215,4215,4215,4215,0
20250102,211900,1209315555,4215,4215,4215,4215,0
20250102,211800,1209315555,4215,4215,4215,4215,0
20250102,211700,1209315555,4215,4215,4215,4215,0
20250102,211600,1209315555,4215,4215,4215,4215,0
20250102,211500,1209315555,4215,4215,4215,4215,0
20250102,211400,1209315555,4215,4215,4215,4215,0
20250102,211300,1209315555,4215,4215,4215,4215,0
20250102,211200,1209315555,4215,4215,4215,4215,0
20250102,211100,1209315555,4215,4215,4215,4215,0
20250102,211000,1209315555,4215,4215,4215,4215,0
20250102,210900,1209315555,4215,4215,4215,4215,0
20250102,210800,1209315555,4215,4215,4215,4215,0
20250102,210700,1209315555,4215,4215,4215,4215,0
20250102,210600,1209315555,4215,4215,4215,4215,0
20250102,210500,1209315555,4215,4215,4215,4215,0
20250102,210400,1209315555,4215,4215,4215,4215,0
20250102,210300,1209315555,4215,4215,4215,4215,0
20250102,210200,1209315555,4215,4215,4215,4215,0
20250102,210100,1209315555,4215,4215,4215,4215,0
20250102,210000,1209315555,4215,4215,4215,4215,0
20250102,205900,1209315555,4215,4215,4215,4215,0
20250102,205800,1209315555,4215,4215,4215,4215,0
20250102,205700,1209315555,4215,4215,4215,4215,0
20250102,205600,1209315555,4215,4215,4215,4215,0
20250102,205500,1209315555,4215,4215,4215,4215,0
20250102,205400,1209315555,4215,4215,4215,4215,0
20250102,205300,1209315555,4215,4215,4215,4215,0
20250102,205200,1209315555,4215,4215,4215,4215,5668
20250102,205100,1209315555,4215,4215,4215,4215,0
20250102,205000,1209315555,4215,4215,4215,4215,0
20250102,204900,1209315555,4215,4215,4215,4215,0
20250102,204800,1209315555,4215,4215,4215,4215,0
20250102,204700,1209315555,4215,4215,4215,4215,0
20250102,204600,1209315555,4215,4215,4215,4215,0
20250102,204500,1209315555,4215,4215,4215,4215,0
20250102,204400,1209315555,4215,4215,4215,4215,0
20250102,204300,1209315555,4215,4215,4215,4215,0
20250102,204200,1209315555,4215,4215,4215,4215,0
20250102,204100,1209315555,4215,4215,4215,4215,0
20250102,204000,1209315555,4215,4215,4215,4215,0
20250102,203900,1209315555,4215,4215,4215,4215,0
20250102,203800,1209315555,4215,4215,4215,4215,0
20250102,203700,1209315555,4215,4215,4215,4215,0
20250102,203600,1209315555,4215,4215,4215,4215,0
20250102,203500,1209315555,4215,4215,4215,4215,0
20250102,203400,1209315555,4215,4215,4215,4215,0
20250102,203300,1209315555,4215,4215,4215,4215,0
20250102,203200,1209315555,4215,4215,4215,4215,0
20250102,203100,1209315555,4215,4215,4215,4215,0
20250102,203000,1209315555,4215,4215,4215,4215,0
20250102,202900,1209315555,4215,4215,4215,4215,0
20250102,202800,1209315555,4215,4215,4215,4215,0
20250102,202700,1209315555,4215,4215,4215,4215,0
20250102,202600,1209315555,4215,4215,4215,4215,0
20250102,202500,1209315555,4215,4215,4215,4215,0
20250102,202400,1209315555,4215,4215,4215,4215,0
20250102,202300,1209315555,4215,4215,4215,4215,0
20250102,202200,1209315555,4215,4215,4215,4215,5668
20250102,202100,1209315555,4215,4215,4215,4215,0
20250102,202000,1209315555,4215,4215,4215,4215,0
20250102,201900,1209315555,4215,4215,4215,4215,0
20250102,201800,1209315555,4215,4215,4215,4215,0
20250102,201700,1209315555,4215,4215,4215,4215,0
20250102,201600,1209315555,4215,4215,4215,4215,0
20250102,201500,1209315555,4215,4215,4215,4215,0
20250102,201400,1209315555,4215,4215,4215,4215,0
20250102,201300,1209315555,4215,4215,4215,4215,0
20250102,201200,1209315555,4215,4215,4215,4215,0
20250102,201100,1209315555,4215,4215,4215,4215,0
20250102,201000,1209315555,4215,4215,4215,4215,0
20250102,200900,1209315555,4215,4215,4215,4215,0
20250102,200800,1209315555,4215,4215,4215,4215,0
20250102,200700,1209315555,4215,4215,4215,4215,0
20250102,200600,1209315555,4215,4215,4215,4215,0
20250102,200500,1209315555,4215,4215,4215,4215,0
20250102,200400,1209315555,4215,4215,4215,4215,0
20250102,200300,1209315555,4215,4215,4215,4215,0
20250102,200200,1209315555,4215,4215,4215,4215,0
20250102,200100,1209315555,4215,4215,4215,4215,0
20250102,200000,1209315555,4215,4215,4215,4215,0
20250102,195900,1209315555,4215,4215,4215,4215,0
20250102,195800,1209315555,4215,4215,4215,4215,0
20250102,195700,1209315555,4215,4215,4215,4215,0
20250102,195600,1209315555,4215,4215,4215,4215,0
20250102,195500,1209315555,4215,4215,4215,4215,0
20250102,195400,1209315555,4215,4215,4215,4215,0
20250102,195300,1209315555,4215,4215,4215,4215,0
20250102,195200,1209315555,4215,4215,4215,4215,5668
20250102,195100,1209315555,4215,4215,4215,4215,0
20250102,195000,1209315555,4215,4215,4215,4215,0
20250102,194900,1209315555,4215,4215,4215,4215,0
20250102,194800,1209315555,4215,4215,4215,4215,0
20250102,194700,1209315555,4215,4215,4215,4215,0
20250102,194600,1209315555,4215,4215,4215,4215,0
20250102,194500,1209315555,4215,4215,4215,4215,0
20250102,194400,1209315555,4215,4215,4215,4215,0
20250102,194300,1209315555,4215,4215,4215,4215,0
20250102,194200,1209315555,4215,4215,4215,4215,0
20250102,194100,1209315555,4215,4215,4215,4215,0
20250102,194000,1209315555,4215,4215,4215,4215,0
20250102,193900,1209315555,4215,4215,4215,4215,0
20250102,193800,1209315555,4215,4215,4215,4215,0
20250102,193700,1209315555,4215,4215,4215,4215,0
20250102,193600,1209315555,4215,4215,4215,4215,0
20250102,193500,1209315555,4215,4215,4215,4215,0
20250102,193400,1209315555,4215,4215,4215,4215,0
20250102,193300,1209315555,4215,4215,4215,4215,0
20250102,193200,1209315555,4215,4215,4215,4215,0
20250102,193100,1209315555,4215,4215,4215,4215,0
20250102,193000,1209315555,4215,4215,4215,4215,0
20250102,192900,1209315555,4215,4215,4215,4215,0
20250102,192800,1209315555,4215,4215,4215,4215,0
20250102,192700,1209315555,4215,4215,4215,4215,0
20250102,192600,1209315555,4215,4215,4215,4215,0
20250102,192500,1209315555,4215,4215,4215,4215,0
20250102,192400,1209315555,4215,4215,4215,4215,0
20250102,192300,1209315555,4215,4215,4215,4215,0
20250102,192200,1209315555,4215,4215,4215,4215,5668
20250102,192100,1209315555,4215,4215,4215,4215,0
20250102,192000,1209315555,4215,4215,4215,4215,0
20250102,191900,1209315555,4215,4215,4215,4215,0
20250102,191800,1209315555,4215,4215,4215,4215,0
20250102,191700,1209315555,4215,4215,4215,4215,0
20250102,191600,1209315555,4215,4215,4215,4215,0
20250102,191500,1209315555,4215,4215,4215,4215,0
20250102,191400,1209315555,4215,4215,4215,4215,0
20250102,191300,1209315555,4215,4215,4215,4215,0
20250102,191200,1209315555,4215,4215,4215,4215,0
20250102,191100,1209315555,4215,4215,4215,4215,0
20250102,191000,1209315555,4215,4215,4215,4215,0
20250102,190900,1209315555,4215,4215,4215,4215,0
20250102,190800,1209315555,4215,4215,4215,4215,0
20250102,190700,1209315555,4215,4215,4215,4215,0
20250102,190600,1209315555,4215,4215,4215,4215,0
20250102,190500,1209315555,4215,4215,4215,4215,0
20250102,190400,1209315555,4215,4215,4215,4215,0
20250102,190300,1209315555,4215,4215,4215,4215,0
20250102,190200,1209315555,4215,4215,4215,4215,0
20250102,190100,1209315555,4215,4215,4215,4215,0
20250102,190000,1209315555,4215,4215,4215,4215,0
20250102,185900,1209315555,4215,4215,4215,4215,0
20250102,185800,1209315555,4215,4215,4215,4215,0
20250102,185700,1209315555,4215,4215,4215,4215,0
20250102,185600,1209315555,4215,4215,4215,4215,0
20250102,185500,1209315555,4215,4215,4215,4215,0
20250102,185400,1209315555,4215,4215,4215,4215,0
20250102,185300,1209315555,4215,4215,4215,4215,0
20250102,185200,1209315555,4215,4215,4215,4215,5668
20250102,185100,1209315555,4215,4215,4215,4215,0
20250102,185000,1209315555,4215,4215,4215,4215,0
20250102,184900,1209315555,4215,4215,4215,4215,0
20250102,184800,1209315555,4215,4215,4215,4215,0
20250102,184700,1209315555,4215,4215,4215,4215,0
20250102,184600,1209315555,4215,4215,4215,4215,0
20250102,184500,1209315555,4215,4215,4215,4215,0
20250102,184400,1209315555,4215,4215,4215,4215,0
20250102,184300,1209315555,4215,4215,4215,4215,0
20250102,184200,1209315555,4215,4215,4215,4215,0
20250102,184100,1209315555,4215,4215,4215,4215,0
20250102,184000,1209315555,4215,4215,4215,4215,0
20250102,183900,1209315555,4215,4215,4215,4215,0
20250102,183800,1209315555,4215,4215,4215,4215,0
20250102,183700,1209315555,4215,4215,4215,4215,0
20250102,183600,1209315555,4215,4215,4215,4215,0
20250102,183500,1209315555,4215,4215,4215,4215,0
20250102,183400,1209315555,4215,4215,4215,4215,0
20250102,183300,1209315555,4215,4215,4215,4215,0
20250102,183200,1209315555,4215,4215,4215,4215,0
20250102,183100,1209315555,4215,4215,4215,4215,0
20250102,183000,1209315555,4215,4215,4215,4215,0
20250102,182900,1209315555,4215,4215,4215,4215,0
20250102,182800,1209315555,4215,4215,4215,4215,0
20250102,182700,1209315555,4215,4215,4215,4215,0
20250102,182600,1209315555,4215,4215,4215,4215,0
20250102,182500,1209315555,4215,4215,4215,4215,0
20250102,182400,1209315555,4215,4215,4215,4215,0
20250102,182300,1209315555,4215,4215,4215,4215,0
20250102,182200,1209315555,4215,4215,4215,4215,5668
20250102,182100,1209315555,4215,4215,4215,4215,0
20250102,182000,1209315555,4215,4215,4215,4215,0
20250102,181900,1209315555,4215,4215,4215,4215,0
20250102,181800,1209315555,4215,4215,4215,4215,0
20250102,181700,1209315555,4215,4215,4215,4215,0
20250102,181600,1209315555,4215,4215,4215,4215,0
20250102,181500,1209315555,4215,4215,4215,4215,0
20250102,181400,1209315555,4215,4215,4215,4215,0
20250102,181300,1209315555,4215,4215,4215,4215,0
20250102,181200,1209315555,4215,4215,4215,4215,0
20250102,181100,1209315555,4215,4215,4215,4215,0
20250102,181000,1209315555,4215,4215,4215,4215,0
20250102,180900,1209315555,4215,4215,4215,4215,0
20250102,180800,1209315555,4215,4215,4215,4215,0
20250102,180700,1209315555,4215,4215,4215,4215,0
20250102,180600,1209315555,4215,4215,4215,4215,0
20250102,180500,1209315555,4215,4215,4215,4215,0
20250102,180400,1209315555,4215,4215,4215,4215,0
20250102,180300,1209315555,4215,4215,4215,4215,0
20250102,180200,1209315555,4215,4215,4215,4215,0
20250102,180100,1209315555,4215,4215,4215,4215,0
20250102,180000,1209315555,4215,4215,4215,4215,0
20250102,175900,1209315555,4215,4215,4215,4215,0
20250102,175800,1209315555,4215,4215,4215,4215,0
20250102,175700,1209315555,4215,4215,4215,4215,0
20250102,175600,1209315555,4215,4215,4215,4215,0
20250102,175500,1209315555,4215,4215,4215,4215,0
20250102,175400,1209315555,4215,4215,4215,4215,0
20250102,175300,1209315555,4215,4215,4215,4215,0
20250102,175200,1209315555,4215,4215,4215,4215,5668
20250102,175100,1209315555,4215,4215,4215,4215,0
20250102,175000,1209315555,4215,4215,4215,4215,0
20250102,174900,1209315555,4215,4215,4215,4215,0
20250102,174800,1209315555,4215,4215,4215,4215,0
20250102,174700,1209315555,4215,4215,4215,4215,0
20250102,174600,1209315555,4215,4215,4215,4215,0
20250102,174500,1209315555,4215,4215,4215,4215,0
20250102,174400,1209315555,4215,4215,4215,4215,0
20250102,174300,1209315555,4215,4215,4215,4215,0
20250102,174200,1209315555,4215,4215,4215,4215,0
20250102,174100,1209315555,4215,4215,4215,4215,0
20250102,174000,1209315555,4215,4215,4215,4215,0
20250102,173900,1209315555,4215,4215,4215,4215,0
20250102,173800,1209315555,4215,4215,4215,4215,0
20250102,173700,1209315555,4215,4215,4215,4215,0
20250102,173600,1209315555,4215,4215,4215,4215,0
20250102,173500,1209315555,4215,4215,4215,4215,0
20250102,173400,1209315555,4215,4215,4215,4215,0
20250102,173300,1209315555,4215,4215,4215,4215,0
20250102,173200,1209315555,4215,4215,4215,4215,0
20250102,173100,1209315555,4215,4215,4215,4215,0
20250102,173000,1209315555,4215,4215,4215,4215,0
20250102,172900,1209315555,4215,4215,4215,4215,0
20250102,172800,1209315555,4215,4215,4215,4215,0
20250102,172700,1209315555,4215,4215,4215,4215,0
20250102,172600,1209315555,4215,4215,4215,4215,0
20250102,172500,1209315555,4215,4215,4215,4215,0
20250102,172400,1209315555,4215,4215,4215,4215,0
20250102,172300,1209315555,4215,4215,4215,4215,0
20250102,172200,1209315555,4215,4215,4215,4215,5668
20250102,172100,1209315555,4215,4215,4215,4215,0
20250102,172000,1209315555,4215,4215,4215,4215,0
20250102,171900,1209315555,4215,4215,4215,4215,0
20250102,171800,1209315555,4215,4215,4215,4215,0
20250102,171700,1209315555,4215,4215,4215,4215,0
20250102,171600,1209315555,4215,4215,4215,4215,0
20250102,171500,1209315555,4215,4215,4215,4215,0
20250102,171400,1209315555,4215,4215,4215,4215,0
20250102,171300,1209315555,4215,4215,4215,4215,0
20250102,171200,1209315555,4215,4215,4215,4215,0
20250102,171100,1209315555,4215,4215,4215,4215,0
20250102,171000,1209315555,4215,4215,4215,4215,0
20250102,170900,1209315555,4215,4215,4215,4215,0
20250102,170800,1209315555,4215,4215,4215,4215,0
20250102,170700,1209315555,4215,4215,4215,4215,0
20250102,170600,1209315555,4215,4215,4215,4215,0
20250102,170500,1209315555,4215,4215,4215,4215,0
20250102,170400,1209315555,4215,4215,4215,4215,0
20250102,170300,1209315555,4215,4215,4215,4215,0
20250102,170200,1209315555,4215,4215,4215,4215,0
20250102,170100,1209315555,4215,4215,4215,4215,0
20250102,170000,1209315555,4215,4215,4215,4215,0
20250102,165900,1209315555,4215,4215,4215,4215,0
20250102,165800,1209315555,4215,4215,4215,4215,0
20250102,165700,1209315555,4215,4215,4215,4215,0
20250102,165600,1209315555,4215,4215,4215,4215,0
20250102,165500,1209315555,4215,4215,4215,4215,0
20250102,165400,1209315555,4215,4215,4215,4215,0
20250102,165300,1209315555,4215,4215,4215,4215,0
20250102,165200,1209315555,4215,4215,4215,4215,5668
20250102,165100,1209315555,4215,4215,4215,4215,0
20250102,165000,1209315555,4215,4215,4215,4215,0
20250102,164900,1209315555,4215,4215,4215,4215,0
20250102,164800,1209315555,4215,4215,4215,4215,0
20250102,164700,1209315555,4215,4215,4215,4215,0
20250102,164600,1209315555,4215,4215,4215,4215,0
20250102,164500,1209315555,4215,4215,4215,4215,0
20250102,164400,1209315555,4215,4215,4215,4215,0
20250102,164300,1209315555,4215,4215,4215,4215,0
20250102,164200,1209315555,4215,4215,4215,4215,0
20250102,164100,1209315555,4215,4215,4215,4215,0
20250102,164000,1209315555,4215,4215,4215,4215,0
20250102,163900,1209315555,4215,4215,4215,4215,0
20250102,163800,1209315555,4215,4215,4215,4215,0
20250102,163700,1209315555,4215,4215,4215,4215,0
20250102,163600,1209315555,4215,4215,4215,4215,0
20250102,163500,1209315555,4215,4215,4215,4215,0
20250102,163400,1209315555,4215,4215,4215,4215,0
20250102,163300,1209315555,4215,4215,4215,4215,0
20250102,163200,1209315555,4215,4215,4215,4215,0
20250102,163100,1209315555,4215,4215,4215,4215,0
20250102,163000,1209315555,4215,4215,4215,4215,0
20250102,162900,1209315555,4215,4215,4215,4215,0
20250102,162800,1209315555,4215,4215,4215,4215,0
20250102,162700,1209315555,4215,4215,4215,4215,0
20250102,162600,1209315555,4215,4215,4215,4215,0
20250102,162500,1209315555,4215,4215,4215,4215,0
20250102,162400,1209315555,4215,4215,4215,4215,0
20250102,162300,1209315555,4215,4215,4215,4215,0
20250102,162200,1209315555,4215,4215,4215,4215,5668
20250102,162100,1209315555,4215,4215,4215,4215,0
20250102,162000,1209315555,4215,4215,4215,4215,0
20250102,161900,1209315555,4215,4215,4215,4215,0
20250102,161800,1209315555,4215,4215,4215,4215,0
20250102,161700,1209315555,4215,4215,4215,4215,0
20250102,161600,1209315555,4215,4215,4215,4215,0
20250102,161500,1209315555,4215,4215,4215,4215,0
20250102,161400,1209315555,4215,4215,4215,4215,0
20250102,161300,1209315555,4215,4215,4215,4215,0
20250102,161200,1209315555,4215,4215,4215,4215,0
20250102,161100,1209315555,4215,4215,4215,4215,0
20250102,161000,1209315555,4215,4215,4215,4215,0
20250102,160900,1209315555,4215,4215,4215,4215,0
20250102,160800,1209315555,4215,4215,4215,4215,0
20250102,160700,1209315555,4215,4215,4215,4215,0
20250102,160600,1209315555,4215,4215,4215,4215,0
20250102,160500,1209315555,4215,4215,4215,4215,0
20250102,160400,1209315555,4215,4215,4215,4215,0
20250102,160300,1209315555,4215,4215,4215,4215,0
20250102,160200,1209315555,4215,4215,4215,4215,0
20250102,160100,1209315555,4215,4215,4215,4215,0
20250102,160000,1209315555,4215,4215,4215,4215,0
20250102,155900,1209315555,4215,4215,4215,4215,0
20250102,155800,1209315555,4215,4215,4215,4215,0
20250102,155700,1209315555,4215,4215,4215,4215,0
20250102,155600,1209315555,4215,4215,4215,4215,0
20250102,155500,1209315555,4215,4215,4215,4215,0
20250102,155400,1209315555,4215,4215,4215,4215,0
20250102,155300,1209315555,4215,4215,4215,4215,0
20250102,155200,1209315555,4215,4215,4215,4215,5668
20250102,155100,1209315555,4215,4215,4215,4215,0
20250102,155000,1209315555,4215,4215,4215,4215,0
20250102,154900,1209315555,4215,4215,4215,4215,0
20250102,154800,1209315555,4215,4215,4215,4215,0
20250102,154700,1209315555,4215,4215,4215,4215,0
20250102,154600,1209315555,4215,4215,4215,4215,0
20250102,154500,1209315555,4215,4215,4215,4215,0
20250102,154400,1209315555,4215,4215,4215,4215,0
20250102,154300,1209315555,4215,4215,4215,4215,0
20250102,154200,1209315555,4215,4215,4215,4215,0
20250102,154100,1209315555,4215,4215,4215,4215,0
20250102,154000,1209315555,4215,4215,4215,4215,0
20250102,153900,1209315555,4215,4215,4215,4215,0
20250102,153800,1209315555,4215,4215,4215,4215,0
20250102,153700,1209315555,4215,4215,4215,4215,0
20250102,153600,1209315555,4215,4215,4215,4215,0
20250102,153500,1209315555,4215,4215,4215,4215,0
20250102,153400,1209315555,4215,4215,4215,4215,0
20250102,153300,1209315555,4215,4215,4215,4215,0
20250102,153200,1209315555,4215,4215,4215,4215,0
20250102,153100,1209315555,4215,4215,4215,4215,0
20250102,153000,1209315555,4215,4215,4215,4215,5668
20250102,152900,1185424935,4200,4200,4200,4200,0
20250102,152800,1185424935,4200,4200,4200,4200,0
20250102,152700,1185424935,4200,4200,4200,4200,0
20250102,152600,1185424935,4200,4200,4200,4200,0
20250102,152500,1185424935,4200,4200,4200,4200,0
20250102,152400,1185424935,4200,4200,4200,4200,0
20250102,152300,1185424935,4200,4200,4200,4200,0
20250102,152200,1185424935,4200,4200,4200,4200,0
20250102,152100,1185424935,4200,4200,4200,4200,0
20250102,152000,1185424935,4200,4200,4200,4200,0
20250102,151900,1185424935,4200,4215,4215,4200,561
20250102,151800,1183067765,4200,4200,4200,4200,2000
20250102,151700,1174667765,4220,4220,4220,4220,44
20250102,151600,1174482085,4200,4220,4220,4200,1001
20250102,151500,1170277810,4205,4220,4220,4205,1346
20250102,151400,1164611075,4220,4220,4220,4220,20
20250102,151300,1164526675,4220,4240,4240,4215,4473
20250102,151200,1145657685,4220,4220,4220,4220,2
20250102,151100,1145649245,4220,4220,4220,4220,0
20250102,151000,1145649245,4220,4240,4240,4215,918
20250102,150900,1141773600,4240,4240,4240,4240,118
20250102,150800,1141273280,4210,4240,4240,4210,923
20250102,150700,1137376000,4240,4240,4240,4240,578
20250102,150600,1134925280,4240,4220,4240,4220,93
20250102,150500,1134531000,4240,4240,4240,4240,214
20250102,150400,1133623640,4240,4240,4240,4235,182
20250102,150300,1132852210,4240,4235,4240,4235,209
20250102,150200,1131967005,4235,4225,4240,4225,706
20250102,150100,1128982410,4225,4225,4225,4225,1519
20250102,150000,1122564635,4225,4215,4225,4215,4008
20250102,145900,1105642090,4220,4215,4220,4200,2750
20250102,145800,1094070670,4225,4225,4225,4225,29
20250102,145700,1093948145,4225,4210,4225,4210,2610
20250102,145600,1082958245,4210,4220,4220,4210,557
20250102,145500,1080613255,4210,4210,4210,4210,0
20250102,145400,1080613255,4210,4210,4210,4210,0
20250102,145300,1080613255,4210,4215,4215,4210,704
20250102,145200,1077647710,4225,4225,4225,4225,0
20250102,145100,1077647710,4225,4225,4225,4225,4
20250102,145000,1077630810,4225,4225,4225,4225,40
20250102,144900,1077461810,4225,4225,4225,4225,133
20250102,144800,1076899885,4225,4220,4225,4220,155
20250102,144700,1076245760,4220,4225,4225,4220,71
20250102,144600,1075946035,4225,4225,4225,4225,0
20250102,144500,1075946035,4225,4220,4225,4220,33
20250102,144400,1075806715,4225,4220,4225,4220,234
20250102,144300,1074819060,4215,4215,4215,4215,0
20250102,144200,1074819060,4215,4220,4220,4215,49
20250102,144100,1074612520,4200,4200,4200,4200,0
20250102,144000,1074612520,4200,4200,4205,4200,3564
20250102,143900,1059643715,4200,4210,4210,4200,841
20250102,143800,1056107325,4215,4215,4215,4215,1
20250102,143700,1056103110,4205,4215,4215,4205,13
20250102,143600,1056048345,4215,4210,4215,4210,2
20250102,143500,1056039920,4215,4215,4215,4215,0
20250102,143400,1056039920,4215,4215,4215,4215,38
20250102,143300,1055879750,4195,4195,4195,4195,830
20250102,143200,1052397900,4195,4205,4205,4195,5286
20250102,143100,1030207845,4205,4205,4205,4205,0
20250102,143000,1030207845,4205,4205,4205,4205,200
20250102,142900,1029366845,4205,4210,4210,4205,128
20250102,142800,1028828475,4210,4210,4210,4210,2
20250102,142700,1028820055,4210,4210,4210,4210,3
20250102,142600,1028807425,4210,4210,4210,4210,9
20250102,142500,1028769535,4210,4220,4220,4200,131
20250102,142400,1028217745,4220,4220,4220,4200,236
20250102,142300,1027225825,4200,4205,4205,4200,472
20250102,142200,1025243420,4220,4205,4220,4205,33
20250102,142100,1025104370,4200,4200,4200,4200,300
20250102,142000,1023844370,4200,4200,4200,4200,200
20250102,141900,1023004370,4215,4215,4215,4215,118
20250102,141800,1022507000,4215,4215,4215,4215,60
20250102,141700,1022254100,4200,4205,4205,4200,300
20250102,141600,1020994095,4205,4205,4205,4205,500
20250102,141500,1018891595,4210,4205,4210,4205,38
20250102,141400,1018731655,4215,4215,4215,4215,60
20250102,141300,1018478755,4200,4200,4200,4200,550
20250102,141200,1016168755,4220,4220,4220,4220,0
20250102,141100,1016168755,4220,4220,4220,4220,60
20250102,141000,1015915555,4220,4220,4220,4220,0
20250102,140900,1015915555,4220,4220,4220,4220,0
20250102,140800,1015915555,4220,4220,4220,4220,60
20250102,140700,1015662355,4225,4220,4225,4220,213
20250102,140600,1014763430,4220,4220,4220,4220,65
20250102,140500,1014489130,4220,4220,4220,4220,41
20250102,140400,1014316110,4220,4220,4220,4220,1
20250102,140300,1014311890,4200,4220,4220,4200,1887
20250102,140200,1006384930,4215,4215,4215,4215,0
20250102,140100,1006384930,4215,4215,4215,4215,0
20250102,140000,1006384930,4215,4215,4215,4215,0
20250102,135900,1006384930,4215,4215,4215,4215,0
20250102,135800,1006384930,4215,4215,4215,4215,48
20250102,135700,1006182610,4225,4225,4225,4225,0
20250102,135600,1006182610,4225,4225,4225,4225,0
20250102,135500,1006182610,4225,4225,4225,4225,0
20250102,135400,1006182610,4225,4225,4225,4225,55
20250102,135300,1005950235,4200,4200,4200,4200,10
20250102,135200,1005908235,4200,4200,4200,4200,1312
20250102,135100,1000397835,4200,4200,4200,4200,464
20250102,135000,998449035,4200,4225,4230,4200,694
20250102,134900,995530605,4230,4230,4230,4230,9
20250102,134800,995492535,4230,4225,4230,4225,100
20250102,134700,995070030,4230,4225,4230,4225,45
20250102,134600,994879695,4230,4210,4230,4200,619
20250102,134500,992278305,4210,4210,4210,4210,1
20250102,134400,992274095,4200,4200,4200,4200,1
20250102,134300,992269895,4200,4200,4200,4200,0
20250102,134200,992269895,4200,4200,4200,4200,548
20250102,134100,989968295,4185,4185,4185,4185,2
20250102,134000,989959925,4185,4200,4200,4185,833
20250102,133900,986473805,4180,4180,4180,4180,200
20250102,133800,985637805,4170,4170,4170,4170,828
20250102,133700,982185045,4170,4170,4180,4165,1086
20250102,133600,977659015,4180,4180,4180,4180,58
20250102,133500,977416575,4180,4200,4200,4175,3121
20250102,133400,964362780,4200,4200,4200,4200,0
20250102,133300,964362780,4200,4185,4200,4185,156
20250102,133200,963709260,4185,4195,4195,4180,2975
20250102,133100,951249525,4200,4200,4200,4200,100
20250102,133000,950829525,4195,4210,4210,4195,4246
20250102,132900,932991960,4210,4210,4210,4210,449
20250102,132800,931101670,4210,4210,4210,4210,906
20250102,132700,927287410,4210,4230,4230,4210,6728
20250102,132600,898919380,4225,4225,4225,4225,450
20250102,132500,897018130,4225,4225,4225,4225,46
20250102,132400,896823780,4230,4230,4230,4230,22
20250102,132300,896730720,4230,4225,4230,4225,337
20250102,132200,895306890,4230,4230,4230,4230,3
20250102,132100,895294200,4225,4230,4230,4225,7223
20250102,132000,864762705,4230,4230,4230,4230,2511
20250102,131900,854141175,4230,4230,4230,4230,0
20250102,131800,854141175,4230,4230,4230,4230,757
20250102,131700,850939065,4230,4230,4230,4230,0
20250102,131600,850939065,4230,4230,4230,4230,1116
20250102,131500,846218385,4225,4225,4225,4225,0
20250102,131400,846218385,4225,4225,4225,4225,0
20250102,131300,846218385,4225,4225,4225,4225,0
20250102,131200,846218385,4225,4225,4225,4225,16
20250102,131100,846150785,4225,4225,4225,4225,69
20250102,131000,845859260,4225,4230,4230,4225,3752
20250102,130900,829996295,4230,4240,4240,4230,3069
20250102,130800,817014325,4240,4240,4240,4240,31
20250102,130700,816882885,4240,4235,4240,4235,359
20250102,130600,815362515,4240,4240,4240,4240,0
20250102,130500,815362515,4240,4240,4240,4240,115
20250102,130400,814874915,4235,4245,4245,4235,2399
20250102,130300,804704405,4250,4250,4250,4250,59
20250102,130200,804453655,4250,4250,4250,4250,1
20250102,130100,804449405,4245,4245,4245,4245,193
20250102,130000,803630120,4240,4245,4245,4240,376
20250102,125900,802035660,4240,4240,4240,4240,0
20250102,125800,802035660,4240,4240,4240,4240,0
20250102,125700,802035660,4240,4245,4245,4240,5631
20250102,125600,778135765,4255,4255,4255,4245,1965
20250102,125500,769784015,4255,4255,4255,4255,3
20250102,125400,769771250,4255,4255,4255,4255,179
20250102,125300,769009605,4255,4255,4255,4255,0
20250102,125200,769009605,4255,4260,4260,4255,8291
20250102,125100,733728800,4275,4275,4275,4275,0
20250102,125000,733728800,4275,4260,4275,4255,995
20250102,124900,729489930,4260,4260,4260,4260,6
20250102,124800,729464370,4260,4260,4260,4260,1533
20250102,124700,722933790,4265,4265,4265,4265,300
20250102,124600,721654290,4265,4265,4265,4265,0
20250102,124500,721654290,4265,4265,4265,4265,454
20250102,124400,719717980,4270,4270,4270,4270,125
20250102,124300,719184230,4270,4265,4270,4265,51
20250102,124200,718966465,4270,4270,4270,4270,0
20250102,124100,718966465,4270,4270,4270,4265,347
20250102,124000,717486480,4275,4265,4275,4265,307
20250102,123900,716174095,4265,4265,4265,4265,516
20250102,123800,713973355,4280,4280,4280,4280,15
20250102,123700,713909155,4270,4270,4270,4270,242
20250102,123600,712875815,4275,4275,4275,4275,100
20250102,123500,712448315,4270,4270,4275,4270,376
20250102,123400,710841295,4270,4270,4270,4270,3
20250102,123300,710828485,4265,4265,4265,4265,2
20250102,123200,710819955,4265,4270,4270,4265,1294
20250102,123100,705299550,4290,4290,4290,4270,1262
20250102,123000,699901215,4285,4285,4285,4285,720
20250102,122900,696816015,4285,4285,4285,4285,137
20250102,122800,696228970,4285,4285,4285,4285,94
20250102,122700,695826180,4275,4285,4285,4275,73
20250102,122600,695513455,4285,4280,4285,4280,614
20250102,122500,692885385,4280,4280,4280,4280,0
20250102,122400,692885385,4280,4280,4280,4280,2
20250102,122300,692876825,4270,4270,4270,4270,10
20250102,122200,692834125,4280,4280,4280,4280,262
20250102,122100,691712765,4280,4280,4280,4280,0
20250102,122000,691712765,4280,4265,4280,4260,89
20250102,121900,691332515,4280,4280,4280,4280,2
20250102,121800,691323955,4280,4280,4280,4280,50
20250102,121700,691109955,4280,4280,4280,4280,516
20250102,121600,688901475,4280,4270,4280,4270,44
20250102,121500,688713470,4270,4270,4270,4270,0
20250102,121400,688713470,4270,4270,4270,4270,81
20250102,121300,688367600,4255,4255,4255,4255,300
20250102,121200,687091100,4255,4260,4260,4255,1149
20250102,121100,682201885,4255,4260,4260,4255,830
20250102,121000,678668880,4270,4275,4275,4270,156
20250102,120900,678001985,4270,4270,4270,4270,100
20250102,120800,677574985,4275,4275,4275,4275,2
20250102,120700,677566435,4275,4275,4275,4275,0
20250102,120600,677566435,4275,4275,4275,4275,0
20250102,120500,677566435,4275,4275,4275,4275,447
20250102,120400,675655510,4275,4275,4275,4275,1
20250102,120300,675651235,4265,4265,4265,4265,0
20250102,120200,675651235,4265,4265,4265,4265,91
20250102,120100,675263120,4265,4265,4265,4265,0
20250102,120000,675263120,4265,4270,4275,4265,270
20250102,115900,674110560,4270,4270,4270,4270,100
20250102,115800,673683560,4270,4270,4270,4270,0
20250102,115700,673683560,4270,4270,4270,4270,4
20250102,115600,673666480,4270,4260,4270,4260,1968
20250102,115500,665281930,4260,4260,4260,4260,0
20250102,115400,665281930,4260,4260,4260,4260,103
20250102,115300,664843150,4260,4260,4260,4260,500
20250102,115200,662713150,4260,4260,4260,4260,791
20250102,115100,659343490,4260,4260,4260,4260,4056
20250102,115000,642064930,4265,4265,4265,4265,155
20250102,114900,641403855,4265,4265,4265,4265,2080
20250102,114800,632532655,4265,4265,4265,4265,500
20250102,114700,630400155,4265,4265,4265,4265,3
20250102,114600,630387360,4240,4240,4240,4240,0
20250102,114500,630387360,4240,4240,4240,4240,14950
20250102,114400,566999360,4240,4245,4245,4240,691
20250102,114300,564068605,4245,4255,4255,4245,22857
20250102,114200,466988335,4270,4270,4270,4270,1
20250102,114100,466984065,4255,4255,4255,4255,0
20250102,114000,466984065,4255,4240,4255,4240,7243
20250102,113900,436273025,4240,4240,4240,4240,2040
20250102,113800,427623425,4240,4240,4240,4240,303
20250102,113700,426338705,4240,4240,4240,4240,325
20250102,113600,424960705,4240,4240,4240,4240,227
20250102,113500,423998225,4225,4225,4225,4225,0
20250102,113400,423998225,4225,4225,4225,4225,0
20250102,113300,423998225,4225,4225,4225,4225,3298
20250102,113200,410064175,4225,4225,4225,4225,2202
20250102,113100,400760725,4225,4235,4245,4225,2719
20250102,113000,389262130,4220,4235,4235,4220,3978
20250102,112900,372462880,4235,4235,4240,4220,7447
20250102,112800,340988630,4235,4230,4235,4230,20
20250102,112700,340903940,4225,4225,4225,4225,1005
20250102,112600,336657815,4220,4225,4225,4220,1799
20250102,112500,329062570,4230,4230,4230,4230,129
20250102,112400,328516900,4235,4255,4255,4235,683
20250102,112300,325623980,4255,4255,4255,4255,24
20250102,112200,325521860,4255,4255,4255,4255,0
20250102,112100,325521860,4255,4255,4255,4255,10
20250102,112000,325479310,4255,4255,4255,4255,0
20250102,111900,325479310,4255,4230,4255,4230,1967
20250102,111800,317158875,4230,4230,4230,4230,2651
20250102,111700,305945145,4230,4235,4240,4230,2657
20250102,111600,294701860,4240,4250,4250,4240,1373
20250102,111500,288877180,4250,4250,4250,4250,0
20250102,111400,288877180,4250,4255,4270,4250,130
20250102,111300,288324410,4255,4255,4255,4255,194
20250102,111200,287498940,4255,4255,4255,4255,0
20250102,111100,287498940,4255,4255,4255,4255,40
20250102,111000,287328740,4255,4255,4255,4255,0
20250102,110900,287328740,4255,4255,4255,4250,943
20250102,110800,283319005,4255,4255,4255,4255,17
20250102,110700,283246670,4255,4265,4265,4255,12392
20250102,110600,230517900,4275,4265,4275,4265,830
20250102,110500,226975650,4270,4260,4270,4260,1094
20250102,110400,222309520,4265,4265,4265,4265,0
20250102,110300,222309520,4265,4265,4265,4265,0
20250102,110200,222309520,4265,4265,4265,4265,10
20250102,110100,222266870,4265,4265,4265,4265,100
20250102,110000,221840370,4260,4260,4260,4260,577
20250102,105900,219382350,4265,4265,4265,4265,206
20250102,105800,218503760,4260,4260,4260,4260,75
20250102,105700,218184260,4260,4260,4260,4260,100
20250102,105600,217758260,4265,4265,4265,4265,50
20250102,105500,217545010,4245,4265,4265,4245,237
20250102,105400,216538905,4265,4265,4265,4265,0
20250102,105300,216538905,4265,4250,4265,4245,3930
20250102,105200,199852055,4270,4270,4270,4270,102
20250102,105100,199416515,4260,4260,4260,4260,0
20250102,105000,199416515,4260,4255,4260,4255,501
20250102,104900,197282260,4250,4250,4250,4250,0
20250102,104800,197282260,4250,4250,4250,4250,9
20250102,104700,197244010,4255,4255,4255,4255,310
20250102,104600,195924960,4260,4260,4260,4260,10
20250102,104500,195882360,4260,4260,4260,4260,0
20250102,104400,195882360,4260,4260,4260,4260,500
20250102,104300,193752360,4260,4260,4260,4260,448
20250102,104200,191843880,4265,4265,4265,4265,0
20250102,104100,191843880,4265,4265,4265,4265,46
20250102,104000,191647690,4265,4275,4275,4265,332
20250102,103900,190231210,4280,4280,4280,4280,500
20250102,103800,188091210,4255,4255,4255,4255,0
20250102,103700,188091210,4255,4255,4255,4255,0
20250102,103600,188091210,4255,4280,4280,4255,15554
20250102,103500,121905580,4260,4260,4260,4260,300
20250102,103400,120627580,4260,4260,4260,4260,200
20250102,103300,119775580,4265,4265,4265,4265,600
20250102,103200,117216580,4270,4270,4270,4270,0
20250102,103100,117216580,4270,4270,4270,4270,154
20250102,103000,116559000,4270,4280,4280,4270,440
20250102,102900,114677440,4280,4280,4280,4280,775
20250102,102800,111360440,4290,4290,4290,4290,37
20250102,102700,111201710,4290,4290,4290,4285,703
20250102,102600,108186705,4285,4280,4285,4280,31
20250102,102500,108053925,4280,4275,4280,4275,99
20250102,102400,107630220,4280,4280,4280,4280,39
20250102,102300,107463300,4280,4280,4280,4280,100
20250102,102200,107035300,4280,4280,4285,4280,1052
20250102,102100,102532640,4290,4290,4290,4290,159
20250102,102000,101850530,4285,4280,4285,4280,702
20250102,101900,98842470,4285,4280,4285,4280,1125
20250102,101800,94026175,4280,4280,4280,4280,246
20250102,101700,92973295,4280,4270,4280,4255,3406
20250102,101600,78442465,4265,4255,4265,4255,289
20250102,101500,77211700,4255,4245,4255,4245,64
20250102,101400,76939685,4245,4240,4245,4240,118
20250102,101300,76439025,4240,4240,4240,4220,74
20250102,101200,76125385,4220,4220,4220,4220,0
20250102,101100,76125385,4220,4220,4220,4220,11
20250102,101000,76078965,4250,4235,4255,4215,96
20250102,100900,75672570,4205,4205,4205,4205,380
20250102,100800,74074670,4200,4210,4210,4200,263
20250102,100700,72968675,4200,4195,4200,4190,905
20250102,100600,69173290,4190,4195,4195,4190,50
20250102,100500,68963765,4190,4190,4190,4190,11
20250102,100400,68917675,4235,4215,4235,4190,4758
20250102,100300,48920720,4210,4215,4215,4210,2935
20250102,100200,36563345,4235,4215,4235,4210,1629
20250102,100100,29687915,4210,4255,4255,4210,6392
20250102,100000,2599960,4280,4255,4280,4255,610
Reference in New Issue Copy Permalink