ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/417010/min/candle-20250108.csv

759 lines
36 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
20250108,213600,368319690,7360,7360,7360,7360,2359
20250108,213500,368319690,7360,7360,7360,7360,0
20250108,213400,368319690,7360,7360,7360,7360,0
20250108,213300,368319690,7360,7360,7360,7360,0
20250108,213200,368319690,7360,7360,7360,7360,0
20250108,213100,368319690,7360,7360,7360,7360,0
20250108,213000,368319690,7360,7360,7360,7360,0
20250108,212900,368319690,7360,7360,7360,7360,0
20250108,212800,368319690,7360,7360,7360,7360,0
20250108,212700,368319690,7360,7360,7360,7360,0
20250108,212600,368319690,7360,7360,7360,7360,0
20250108,212500,368319690,7360,7360,7360,7360,0
20250108,212400,368319690,7360,7360,7360,7360,0
20250108,212300,368319690,7360,7360,7360,7360,0
20250108,212200,368319690,7360,7360,7360,7360,0
20250108,212100,368319690,7360,7360,7360,7360,0
20250108,212000,368319690,7360,7360,7360,7360,0
20250108,211900,368319690,7360,7360,7360,7360,0
20250108,211800,368319690,7360,7360,7360,7360,0
20250108,211700,368319690,7360,7360,7360,7360,0
20250108,211600,368319690,7360,7360,7360,7360,0
20250108,211500,368319690,7360,7360,7360,7360,0
20250108,211400,368319690,7360,7360,7360,7360,0
20250108,211300,368319690,7360,7360,7360,7360,0
20250108,211200,368319690,7360,7360,7360,7360,0
20250108,211100,368319690,7360,7360,7360,7360,0
20250108,211000,368319690,7360,7360,7360,7360,0
20250108,210900,368319690,7360,7360,7360,7360,0
20250108,210800,368319690,7360,7360,7360,7360,0
20250108,210700,368319690,7360,7360,7360,7360,0
20250108,210600,368319690,7360,7360,7360,7360,2359
20250108,210500,368319690,7360,7360,7360,7360,0
20250108,210400,368319690,7360,7360,7360,7360,0
20250108,210300,368319690,7360,7360,7360,7360,0
20250108,210200,368319690,7360,7360,7360,7360,0
20250108,210100,368319690,7360,7360,7360,7360,0
20250108,210000,368319690,7360,7360,7360,7360,0
20250108,205900,368319690,7360,7360,7360,7360,0
20250108,205800,368319690,7360,7360,7360,7360,0
20250108,205700,368319690,7360,7360,7360,7360,0
20250108,205600,368319690,7360,7360,7360,7360,0
20250108,205500,368319690,7360,7360,7360,7360,0
20250108,205400,368319690,7360,7360,7360,7360,0
20250108,205300,368319690,7360,7360,7360,7360,0
20250108,205200,368319690,7360,7360,7360,7360,0
20250108,205100,368319690,7360,7360,7360,7360,0
20250108,205000,368319690,7360,7360,7360,7360,0
20250108,204900,368319690,7360,7360,7360,7360,0
20250108,204800,368319690,7360,7360,7360,7360,0
20250108,204700,368319690,7360,7360,7360,7360,0
20250108,204600,368319690,7360,7360,7360,7360,0
20250108,204500,368319690,7360,7360,7360,7360,0
20250108,204400,368319690,7360,7360,7360,7360,0
20250108,204300,368319690,7360,7360,7360,7360,0
20250108,204200,368319690,7360,7360,7360,7360,0
20250108,204100,368319690,7360,7360,7360,7360,0
20250108,204000,368319690,7360,7360,7360,7360,0
20250108,203900,368319690,7360,7360,7360,7360,0
20250108,203800,368319690,7360,7360,7360,7360,0
20250108,203700,368319690,7360,7360,7360,7360,0
20250108,203600,368319690,7360,7360,7360,7360,2359
20250108,203500,368319690,7360,7360,7360,7360,0
20250108,203400,368319690,7360,7360,7360,7360,0
20250108,203300,368319690,7360,7360,7360,7360,0
20250108,203200,368319690,7360,7360,7360,7360,0
20250108,203100,368319690,7360,7360,7360,7360,0
20250108,203000,368319690,7360,7360,7360,7360,0
20250108,202900,368319690,7360,7360,7360,7360,0
20250108,202800,368319690,7360,7360,7360,7360,0
20250108,202700,368319690,7360,7360,7360,7360,0
20250108,202600,368319690,7360,7360,7360,7360,0
20250108,202500,368319690,7360,7360,7360,7360,0
20250108,202400,368319690,7360,7360,7360,7360,0
20250108,202300,368319690,7360,7360,7360,7360,0
20250108,202200,368319690,7360,7360,7360,7360,0
20250108,202100,368319690,7360,7360,7360,7360,0
20250108,202000,368319690,7360,7360,7360,7360,0
20250108,201900,368319690,7360,7360,7360,7360,0
20250108,201800,368319690,7360,7360,7360,7360,0
20250108,201700,368319690,7360,7360,7360,7360,0
20250108,201600,368319690,7360,7360,7360,7360,0
20250108,201500,368319690,7360,7360,7360,7360,0
20250108,201400,368319690,7360,7360,7360,7360,0
20250108,201300,368319690,7360,7360,7360,7360,0
20250108,201200,368319690,7360,7360,7360,7360,0
20250108,201100,368319690,7360,7360,7360,7360,0
20250108,201000,368319690,7360,7360,7360,7360,0
20250108,200900,368319690,7360,7360,7360,7360,0
20250108,200800,368319690,7360,7360,7360,7360,0
20250108,200700,368319690,7360,7360,7360,7360,0
20250108,200600,368319690,7360,7360,7360,7360,2359
20250108,200500,368319690,7360,7360,7360,7360,0
20250108,200400,368319690,7360,7360,7360,7360,0
20250108,200300,368319690,7360,7360,7360,7360,0
20250108,200200,368319690,7360,7360,7360,7360,0
20250108,200100,368319690,7360,7360,7360,7360,0
20250108,200000,368319690,7360,7360,7360,7360,0
20250108,195900,368319690,7360,7360,7360,7360,0
20250108,195800,368319690,7360,7360,7360,7360,0
20250108,195700,368319690,7360,7360,7360,7360,0
20250108,195600,368319690,7360,7360,7360,7360,0
20250108,195500,368319690,7360,7360,7360,7360,0
20250108,195400,368319690,7360,7360,7360,7360,0
20250108,195300,368319690,7360,7360,7360,7360,0
20250108,195200,368319690,7360,7360,7360,7360,0
20250108,195100,368319690,7360,7360,7360,7360,0
20250108,195000,368319690,7360,7360,7360,7360,0
20250108,194900,368319690,7360,7360,7360,7360,0
20250108,194800,368319690,7360,7360,7360,7360,0
20250108,194700,368319690,7360,7360,7360,7360,0
20250108,194600,368319690,7360,7360,7360,7360,0
20250108,194500,368319690,7360,7360,7360,7360,0
20250108,194400,368319690,7360,7360,7360,7360,0
20250108,194300,368319690,7360,7360,7360,7360,0
20250108,194200,368319690,7360,7360,7360,7360,0
20250108,194100,368319690,7360,7360,7360,7360,0
20250108,194000,368319690,7360,7360,7360,7360,0
20250108,193900,368319690,7360,7360,7360,7360,0
20250108,193800,368319690,7360,7360,7360,7360,0
20250108,193700,368319690,7360,7360,7360,7360,0
20250108,193600,368319690,7360,7360,7360,7360,2359
20250108,193500,368319690,7360,7360,7360,7360,0
20250108,193400,368319690,7360,7360,7360,7360,0
20250108,193300,368319690,7360,7360,7360,7360,0
20250108,193200,368319690,7360,7360,7360,7360,0
20250108,193100,368319690,7360,7360,7360,7360,0
20250108,193000,368319690,7360,7360,7360,7360,0
20250108,192900,368319690,7360,7360,7360,7360,0
20250108,192800,368319690,7360,7360,7360,7360,0
20250108,192700,368319690,7360,7360,7360,7360,0
20250108,192600,368319690,7360,7360,7360,7360,0
20250108,192500,368319690,7360,7360,7360,7360,0
20250108,192400,368319690,7360,7360,7360,7360,0
20250108,192300,368319690,7360,7360,7360,7360,0
20250108,192200,368319690,7360,7360,7360,7360,0
20250108,192100,368319690,7360,7360,7360,7360,0
20250108,192000,368319690,7360,7360,7360,7360,0
20250108,191900,368319690,7360,7360,7360,7360,0
20250108,191800,368319690,7360,7360,7360,7360,0
20250108,191700,368319690,7360,7360,7360,7360,0
20250108,191600,368319690,7360,7360,7360,7360,0
20250108,191500,368319690,7360,7360,7360,7360,0
20250108,191400,368319690,7360,7360,7360,7360,0
20250108,191300,368319690,7360,7360,7360,7360,0
20250108,191200,368319690,7360,7360,7360,7360,0
20250108,191100,368319690,7360,7360,7360,7360,0
20250108,191000,368319690,7360,7360,7360,7360,0
20250108,190900,368319690,7360,7360,7360,7360,0
20250108,190800,368319690,7360,7360,7360,7360,0
20250108,190700,368319690,7360,7360,7360,7360,0
20250108,190600,368319690,7360,7360,7360,7360,2359
20250108,190500,368319690,7360,7360,7360,7360,0
20250108,190400,368319690,7360,7360,7360,7360,0
20250108,190300,368319690,7360,7360,7360,7360,0
20250108,190200,368319690,7360,7360,7360,7360,0
20250108,190100,368319690,7360,7360,7360,7360,0
20250108,190000,368319690,7360,7360,7360,7360,0
20250108,185900,368319690,7360,7360,7360,7360,0
20250108,185800,368319690,7360,7360,7360,7360,0
20250108,185700,368319690,7360,7360,7360,7360,0
20250108,185600,368319690,7360,7360,7360,7360,0
20250108,185500,368319690,7360,7360,7360,7360,0
20250108,185400,368319690,7360,7360,7360,7360,0
20250108,185300,368319690,7360,7360,7360,7360,0
20250108,185200,368319690,7360,7360,7360,7360,0
20250108,185100,368319690,7360,7360,7360,7360,0
20250108,185000,368319690,7360,7360,7360,7360,0
20250108,184900,368319690,7360,7360,7360,7360,0
20250108,184800,368319690,7360,7360,7360,7360,0
20250108,184700,368319690,7360,7360,7360,7360,0
20250108,184600,368319690,7360,7360,7360,7360,0
20250108,184500,368319690,7360,7360,7360,7360,0
20250108,184400,368319690,7360,7360,7360,7360,0
20250108,184300,368319690,7360,7360,7360,7360,0
20250108,184200,368319690,7360,7360,7360,7360,0
20250108,184100,368319690,7360,7360,7360,7360,0
20250108,184000,368319690,7360,7360,7360,7360,0
20250108,183900,368319690,7360,7360,7360,7360,0
20250108,183800,368319690,7360,7360,7360,7360,0
20250108,183700,368319690,7360,7360,7360,7360,0
20250108,183600,368319690,7360,7360,7360,7360,2359
20250108,183500,368319690,7360,7360,7360,7360,0
20250108,183400,368319690,7360,7360,7360,7360,0
20250108,183300,368319690,7360,7360,7360,7360,0
20250108,183200,368319690,7360,7360,7360,7360,0
20250108,183100,368319690,7360,7360,7360,7360,0
20250108,183000,368319690,7360,7360,7360,7360,0
20250108,182900,368319690,7360,7360,7360,7360,0
20250108,182800,368319690,7360,7360,7360,7360,0
20250108,182700,368319690,7360,7360,7360,7360,0
20250108,182600,368319690,7360,7360,7360,7360,0
20250108,182500,368319690,7360,7360,7360,7360,0
20250108,182400,368319690,7360,7360,7360,7360,0
20250108,182300,368319690,7360,7360,7360,7360,0
20250108,182200,368319690,7360,7360,7360,7360,0
20250108,182100,368319690,7360,7360,7360,7360,0
20250108,182000,368319690,7360,7360,7360,7360,0
20250108,181900,368319690,7360,7360,7360,7360,0
20250108,181800,368319690,7360,7360,7360,7360,0
20250108,181700,368319690,7360,7360,7360,7360,0
20250108,181600,368319690,7360,7360,7360,7360,0
20250108,181500,368319690,7360,7360,7360,7360,0
20250108,181400,368319690,7360,7360,7360,7360,0
20250108,181300,368319690,7360,7360,7360,7360,0
20250108,181200,368319690,7360,7360,7360,7360,0
20250108,181100,368319690,7360,7360,7360,7360,0
20250108,181000,368319690,7360,7360,7360,7360,0
20250108,180900,368319690,7360,7360,7360,7360,0
20250108,180800,368319690,7360,7360,7360,7360,0
20250108,180700,368319690,7360,7360,7360,7360,0
20250108,180600,368319690,7360,7360,7360,7360,2359
20250108,180500,368319690,7360,7360,7360,7360,0
20250108,180400,368319690,7360,7360,7360,7360,0
20250108,180300,368319690,7360,7360,7360,7360,0
20250108,180200,368319690,7360,7360,7360,7360,0
20250108,180100,368319690,7360,7360,7360,7360,0
20250108,180000,368319690,7360,7360,7360,7360,0
20250108,175900,368319690,7360,7360,7360,7360,0
20250108,175800,368319690,7360,7360,7360,7360,0
20250108,175700,368319690,7360,7360,7360,7360,0
20250108,175600,368319690,7360,7360,7360,7360,0
20250108,175500,368319690,7360,7360,7360,7360,0
20250108,175400,368319690,7360,7360,7360,7360,0
20250108,175300,368319690,7360,7360,7360,7360,0
20250108,175200,368319690,7360,7360,7360,7360,0
20250108,175100,368319690,7360,7360,7360,7360,0
20250108,175000,368319690,7360,7360,7360,7360,0
20250108,174900,368319690,7360,7360,7360,7360,0
20250108,174800,368319690,7360,7360,7360,7360,0
20250108,174700,368319690,7360,7360,7360,7360,0
20250108,174600,368319690,7360,7360,7360,7360,0
20250108,174500,368319690,7360,7360,7360,7360,0
20250108,174400,368319690,7360,7360,7360,7360,0
20250108,174300,368319690,7360,7360,7360,7360,0
20250108,174200,368319690,7360,7360,7360,7360,0
20250108,174100,368319690,7360,7360,7360,7360,0
20250108,174000,368319690,7360,7360,7360,7360,0
20250108,173900,368319690,7360,7360,7360,7360,0
20250108,173800,368319690,7360,7360,7360,7360,0
20250108,173700,368319690,7360,7360,7360,7360,0
20250108,173600,368319690,7360,7360,7360,7360,2359
20250108,173500,368319690,7360,7360,7360,7360,0
20250108,173400,368319690,7360,7360,7360,7360,0
20250108,173300,368319690,7360,7360,7360,7360,0
20250108,173200,368319690,7360,7360,7360,7360,0
20250108,173100,368319690,7360,7360,7360,7360,0
20250108,173000,368319690,7360,7360,7360,7360,0
20250108,172900,368319690,7360,7360,7360,7360,0
20250108,172800,368319690,7360,7360,7360,7360,0
20250108,172700,368319690,7360,7360,7360,7360,0
20250108,172600,368319690,7360,7360,7360,7360,0
20250108,172500,368319690,7360,7360,7360,7360,0
20250108,172400,368319690,7360,7360,7360,7360,0
20250108,172300,368319690,7360,7360,7360,7360,0
20250108,172200,368319690,7360,7360,7360,7360,0
20250108,172100,368319690,7360,7360,7360,7360,0
20250108,172000,368319690,7360,7360,7360,7360,0
20250108,171900,368319690,7360,7360,7360,7360,0
20250108,171800,368319690,7360,7360,7360,7360,0
20250108,171700,368319690,7360,7360,7360,7360,0
20250108,171600,368319690,7360,7360,7360,7360,0
20250108,171500,368319690,7360,7360,7360,7360,0
20250108,171400,368319690,7360,7360,7360,7360,0
20250108,171300,368319690,7360,7360,7360,7360,0
20250108,171200,368319690,7360,7360,7360,7360,0
20250108,171100,368319690,7360,7360,7360,7360,0
20250108,171000,368319690,7360,7360,7360,7360,0
20250108,170900,368319690,7360,7360,7360,7360,0
20250108,170800,368319690,7360,7360,7360,7360,0
20250108,170700,368319690,7360,7360,7360,7360,0
20250108,170600,368319690,7360,7360,7360,7360,2359
20250108,170500,368319690,7360,7360,7360,7360,0
20250108,170400,368319690,7360,7360,7360,7360,0
20250108,170300,368319690,7360,7360,7360,7360,0
20250108,170200,368319690,7360,7360,7360,7360,0
20250108,170100,368319690,7360,7360,7360,7360,0
20250108,170000,368319690,7360,7360,7360,7360,0
20250108,165900,368319690,7360,7360,7360,7360,0
20250108,165800,368319690,7360,7360,7360,7360,0
20250108,165700,368319690,7360,7360,7360,7360,0
20250108,165600,368319690,7360,7360,7360,7360,0
20250108,165500,368319690,7360,7360,7360,7360,0
20250108,165400,368319690,7360,7360,7360,7360,0
20250108,165300,368319690,7360,7360,7360,7360,0
20250108,165200,368319690,7360,7360,7360,7360,0
20250108,165100,368319690,7360,7360,7360,7360,0
20250108,165000,368319690,7360,7360,7360,7360,0
20250108,164900,368319690,7360,7360,7360,7360,0
20250108,164800,368319690,7360,7360,7360,7360,0
20250108,164700,368319690,7360,7360,7360,7360,0
20250108,164600,368319690,7360,7360,7360,7360,0
20250108,164500,368319690,7360,7360,7360,7360,0
20250108,164400,368319690,7360,7360,7360,7360,0
20250108,164300,368319690,7360,7360,7360,7360,0
20250108,164200,368319690,7360,7360,7360,7360,0
20250108,164100,368319690,7360,7360,7360,7360,0
20250108,164000,368319690,7360,7360,7360,7360,0
20250108,163900,368319690,7360,7360,7360,7360,0
20250108,163800,368319690,7360,7360,7360,7360,0
20250108,163700,368319690,7360,7360,7360,7360,0
20250108,163600,368319690,7360,7360,7360,7360,2359
20250108,163500,368319690,7360,7360,7360,7360,0
20250108,163400,368319690,7360,7360,7360,7360,0
20250108,163300,368319690,7360,7360,7360,7360,0
20250108,163200,368319690,7360,7360,7360,7360,0
20250108,163100,368319690,7360,7360,7360,7360,0
20250108,163000,368319690,7360,7360,7360,7360,0
20250108,162900,368319690,7360,7360,7360,7360,0
20250108,162800,368319690,7360,7360,7360,7360,0
20250108,162700,368319690,7360,7360,7360,7360,0
20250108,162600,368319690,7360,7360,7360,7360,0
20250108,162500,368319690,7360,7360,7360,7360,0
20250108,162400,368319690,7360,7360,7360,7360,0
20250108,162300,368319690,7360,7360,7360,7360,0
20250108,162200,368319690,7360,7360,7360,7360,0
20250108,162100,368319690,7360,7360,7360,7360,0
20250108,162000,368319690,7360,7360,7360,7360,0
20250108,161900,368319690,7360,7360,7360,7360,0
20250108,161800,368319690,7360,7360,7360,7360,0
20250108,161700,368319690,7360,7360,7360,7360,0
20250108,161600,368319690,7360,7360,7360,7360,0
20250108,161500,368319690,7360,7360,7360,7360,0
20250108,161400,368319690,7360,7360,7360,7360,0
20250108,161300,368319690,7360,7360,7360,7360,0
20250108,161200,368319690,7360,7360,7360,7360,0
20250108,161100,368319690,7360,7360,7360,7360,0
20250108,161000,368319690,7360,7360,7360,7360,0
20250108,160900,368319690,7360,7360,7360,7360,0
20250108,160800,368319690,7360,7360,7360,7360,0
20250108,160700,368319690,7360,7360,7360,7360,0
20250108,160600,368319690,7360,7360,7360,7360,2359
20250108,160500,368319690,7360,7360,7360,7360,0
20250108,160400,368319690,7360,7360,7360,7360,0
20250108,160300,368319690,7360,7360,7360,7360,0
20250108,160200,368319690,7360,7360,7360,7360,0
20250108,160100,368319690,7360,7360,7360,7360,0
20250108,160000,368319690,7360,7360,7360,7360,0
20250108,155900,368319690,7360,7360,7360,7360,0
20250108,155800,368319690,7360,7360,7360,7360,0
20250108,155700,368319690,7360,7360,7360,7360,0
20250108,155600,368319690,7360,7360,7360,7360,0
20250108,155500,368319690,7360,7360,7360,7360,0
20250108,155400,368319690,7360,7360,7360,7360,0
20250108,155300,368319690,7360,7360,7360,7360,0
20250108,155200,368319690,7360,7360,7360,7360,0
20250108,155100,368319690,7360,7360,7360,7360,0
20250108,155000,368319690,7360,7360,7360,7360,0
20250108,154900,368319690,7360,7360,7360,7360,0
20250108,154800,368319690,7360,7360,7360,7360,0
20250108,154700,368319690,7360,7360,7360,7360,0
20250108,154600,368319690,7360,7360,7360,7360,0
20250108,154500,368319690,7360,7360,7360,7360,0
20250108,154400,368319690,7360,7360,7360,7360,0
20250108,154300,368319690,7360,7360,7360,7360,0
20250108,154200,368319690,7360,7360,7360,7360,0
20250108,154100,368319690,7360,7360,7360,7360,0
20250108,154000,368319690,7360,7360,7360,7360,0
20250108,153900,368319690,7360,7360,7360,7360,0
20250108,153800,368319690,7360,7360,7360,7360,0
20250108,153700,368319690,7360,7360,7360,7360,0
20250108,153600,368319690,7360,7360,7360,7360,2359
20250108,153500,368319690,7360,7360,7360,7360,0
20250108,153400,368319690,7360,7360,7360,7360,0
20250108,153300,368319690,7360,7360,7360,7360,0
20250108,153200,368319690,7360,7360,7360,7360,0
20250108,153100,368319690,7360,7360,7360,7360,0
20250108,153000,368319690,7360,7360,7360,7360,2359
20250108,152900,350957450,7330,7330,7330,7330,0
20250108,152800,350957450,7330,7330,7330,7330,0
20250108,152700,350957450,7330,7330,7330,7330,0
20250108,152600,350957450,7330,7330,7330,7330,0
20250108,152500,350957450,7330,7330,7330,7330,0
20250108,152400,350957450,7330,7330,7330,7330,0
20250108,152300,350957450,7330,7330,7330,7330,0
20250108,152200,350957450,7330,7330,7330,7330,0
20250108,152100,350957450,7330,7330,7330,7330,0
20250108,152000,350957450,7330,7330,7330,7330,0
20250108,151900,350957450,7330,7340,7340,7330,248
20250108,151800,349138930,7330,7330,7330,7330,40
20250108,151700,348845730,7340,7340,7340,7340,66
20250108,151600,348361290,7340,7340,7340,7340,393
20250108,151500,345476670,7340,7340,7340,7340,0
20250108,151400,345476670,7340,7340,7340,7340,1
20250108,151300,345469330,7330,7330,7330,7330,0
20250108,151200,345469330,7330,7330,7330,7330,0
20250108,151100,345469330,7330,7330,7330,7330,130
20250108,151000,344516430,7330,7330,7330,7330,0
20250108,150900,344516430,7330,7330,7330,7330,0
20250108,150800,344516430,7330,7330,7330,7330,29
20250108,150700,344303860,7340,7340,7340,7340,0
20250108,150600,344303860,7340,7340,7340,7340,1
20250108,150500,344296520,7340,7350,7350,7340,372
20250108,150400,341565860,7350,7350,7350,7350,0
20250108,150300,341565860,7350,7350,7350,7350,0
20250108,150200,341565860,7350,7350,7350,7350,0
20250108,150100,341565860,7350,7350,7350,7350,153
20250108,150000,340441310,7350,7350,7350,7350,3
20250108,145900,340419260,7350,7350,7350,7350,0
20250108,145800,340419260,7350,7350,7350,7350,1
20250108,145700,340411910,7360,7360,7360,7360,0
20250108,145600,340411910,7360,7360,7360,7360,0
20250108,145500,340411910,7360,7360,7360,7360,16
20250108,145400,340294150,7360,7360,7360,7360,0
20250108,145300,340294150,7360,7330,7360,7330,105
20250108,145200,339524350,7330,7330,7330,7330,50
20250108,145100,339157850,7320,7330,7340,7320,1492
20250108,145000,328218800,7340,7340,7340,7340,0
20250108,144900,328218800,7340,7340,7340,7340,0
20250108,144800,328218800,7340,7340,7340,7340,12
20250108,144700,328130720,7340,7340,7340,7340,20
20250108,144600,327983920,7340,7340,7340,7340,201
20250108,144500,326508580,7330,7330,7330,7330,0
20250108,144400,326508580,7330,7330,7330,7330,36
20250108,144300,326244700,7350,7350,7350,7350,3
20250108,144200,326222650,7350,7350,7350,7350,107
20250108,144100,325436200,7350,7350,7350,7350,203
20250108,144000,323944150,7350,7350,7350,7350,55
20250108,143900,323539900,7350,7350,7350,7350,0
20250108,143800,323539900,7350,7350,7350,7350,0
20250108,143700,323539900,7350,7350,7350,7350,0
20250108,143600,323539900,7350,7330,7350,7330,1400
20250108,143500,313254940,7320,7330,7330,7320,4
20250108,143400,313225650,7330,7330,7330,7330,1
20250108,143300,313218320,7330,7330,7330,7330,6
20250108,143200,313174340,7330,7330,7330,7330,10
20250108,143100,313101040,7330,7330,7330,7330,4
20250108,143000,313071720,7330,7330,7330,7330,0
20250108,142900,313071720,7330,7330,7330,7330,115
20250108,142800,312228770,7320,7320,7320,7320,0
20250108,142700,312228770,7320,7320,7320,7320,0
20250108,142600,312228770,7320,7320,7330,7320,139
20250108,142500,311210870,7330,7330,7330,7330,0
20250108,142400,311210870,7330,7330,7330,7330,0
20250108,142300,311210870,7330,7330,7330,7330,0
20250108,142200,311210870,7330,7330,7330,7330,0
20250108,142100,311210870,7330,7330,7330,7330,1
20250108,142000,311203540,7330,7330,7330,7330,0
20250108,141900,311203540,7330,7330,7330,7330,0
20250108,141800,311203540,7330,7330,7330,7330,20
20250108,141700,311056940,7330,7330,7330,7330,0
20250108,141600,311056940,7330,7330,7330,7330,10
20250108,141500,310983640,7330,7330,7330,7330,0
20250108,141400,310983640,7330,7330,7330,7330,3
20250108,141300,310961650,7330,7330,7330,7330,10
20250108,141200,310888350,7330,7330,7330,7330,12
20250108,141100,310800390,7330,7330,7330,7330,10
20250108,141000,310727090,7310,7310,7310,7310,0
20250108,140900,310727090,7310,7310,7310,7310,0
20250108,140800,310727090,7310,7310,7310,7310,0
20250108,140700,310727090,7310,7310,7310,7310,0
20250108,140600,310727090,7310,7310,7310,7310,47
20250108,140500,310383520,7310,7300,7310,7300,111
20250108,140400,309572120,7310,7310,7310,7310,0
20250108,140300,309572120,7310,7310,7310,7310,79
20250108,140200,308994630,7310,7310,7310,7310,0
20250108,140100,308994630,7310,7310,7310,7310,0
20250108,140000,308994630,7310,7310,7310,7310,0
20250108,135900,308994630,7310,7300,7310,7300,239
20250108,135800,307249200,7300,7300,7300,7300,0
20250108,135700,307249200,7300,7300,7300,7300,0
20250108,135600,307249200,7300,7300,7300,7300,1761
20250108,135500,294393900,7300,7300,7300,7300,0
20250108,135400,294393900,7300,7300,7300,7300,1
20250108,135300,294386600,7290,7290,7290,7290,0
20250108,135200,294386600,7290,7290,7290,7290,10
20250108,135100,294313700,7300,7300,7300,7300,0
20250108,135000,294313700,7300,7300,7300,7300,189
20250108,134900,292934000,7300,7300,7300,7300,0
20250108,134800,292934000,7300,7300,7300,7300,0
20250108,134700,292934000,7300,7300,7300,7300,0
20250108,134600,292934000,7300,7300,7300,7300,0
20250108,134500,292934000,7300,7300,7300,7300,26
20250108,134400,292744200,7310,7310,7310,7310,14
20250108,134300,292641860,7310,7310,7310,7310,0
20250108,134200,292641860,7310,7310,7310,7310,1
20250108,134100,292634550,7300,7300,7300,7300,0
20250108,134000,292634550,7300,7300,7300,7300,0
20250108,133900,292634550,7300,7300,7300,7300,0
20250108,133800,292634550,7300,7300,7300,7300,0
20250108,133700,292634550,7300,7300,7300,7300,0
20250108,133600,292634550,7300,7300,7300,7300,0
20250108,133500,292634550,7300,7300,7300,7300,1
20250108,133400,292627250,7310,7310,7310,7310,0
20250108,133300,292627250,7310,7310,7310,7310,1
20250108,133200,292619940,7310,7310,7310,7310,0
20250108,133100,292619940,7310,7310,7310,7310,11
20250108,133000,292539530,7300,7300,7300,7300,0
20250108,132900,292539530,7300,7300,7300,7300,0
20250108,132800,292539530,7300,7300,7300,7300,7
20250108,132700,292488430,7310,7310,7310,7310,50
20250108,132600,292122930,7310,7310,7310,7310,4
20250108,132500,292093690,7300,7300,7300,7300,0
20250108,132400,292093690,7300,7300,7300,7300,11
20250108,132300,292013390,7310,7310,7310,7310,0
20250108,132200,292013390,7310,7310,7310,7310,10
20250108,132100,291940290,7300,7300,7300,7300,90
20250108,132000,291283290,7300,7300,7300,7300,0
20250108,131900,291283290,7300,7300,7300,7300,0
20250108,131800,291283290,7300,7300,7300,7300,0
20250108,131700,291283290,7300,7300,7300,7300,0
20250108,131600,291283290,7300,7300,7300,7300,0
20250108,131500,291283290,7300,7300,7300,7300,0
20250108,131400,291283290,7300,7300,7300,7300,55
20250108,131300,290881790,7330,7330,7330,7330,0
20250108,131200,290881790,7330,7330,7330,7330,0
20250108,131100,290881790,7330,7330,7330,7330,0
20250108,131000,290881790,7330,7330,7330,7330,0
20250108,130900,290881790,7330,7330,7330,7330,0
20250108,130800,290881790,7330,7330,7330,7330,0
20250108,130700,290881790,7330,7330,7330,7330,0
20250108,130600,290881790,7330,7330,7330,7330,0
20250108,130500,290881790,7330,7330,7330,7330,0
20250108,130400,290881790,7330,7330,7330,7330,0
20250108,130300,290881790,7330,7330,7330,7330,0
20250108,130200,290881790,7330,7330,7330,7330,0
20250108,130100,290881790,7330,7330,7330,7330,0
20250108,130000,290881790,7330,7330,7330,7330,1
20250108,125900,290874460,7330,7330,7330,7330,0
20250108,125800,290874460,7330,7320,7330,7320,200
20250108,125700,289409180,7330,7330,7330,7330,0
20250108,125600,289409180,7330,7330,7330,7330,10
20250108,125500,289335880,7340,7340,7340,7340,0
20250108,125400,289335880,7340,7340,7340,7340,0
20250108,125300,289335880,7340,7340,7340,7340,0
20250108,125200,289335880,7340,7340,7340,7340,0
20250108,125100,289335880,7340,7340,7340,7340,0
20250108,125000,289335880,7340,7340,7340,7340,0
20250108,124900,289335880,7340,7340,7340,7340,0
20250108,124800,289335880,7340,7340,7340,7340,0
20250108,124700,289335880,7340,7340,7340,7340,2
20250108,124600,289321200,7330,7330,7330,7330,2
20250108,124500,289306540,7340,7340,7340,7340,0
20250108,124400,289306540,7340,7340,7340,7340,0
20250108,124300,289306540,7340,7340,7340,7340,0
20250108,124200,289306540,7340,7340,7340,7340,2
20250108,124100,289291860,7340,7340,7340,7340,0
20250108,124000,289291860,7340,7340,7340,7340,2
20250108,123900,289277180,7300,7300,7300,7300,0
20250108,123800,289277180,7300,7300,7300,7300,0
20250108,123700,289277180,7300,7300,7300,7300,0
20250108,123600,289277180,7300,7300,7300,7300,0
20250108,123500,289277180,7300,7300,7300,7300,1
20250108,123400,289269880,7300,7300,7300,7300,0
20250108,123300,289269880,7300,7300,7300,7300,0
20250108,123200,289269880,7300,7300,7300,7300,0
20250108,123100,289269880,7300,7300,7300,7300,0
20250108,123000,289269880,7300,7300,7300,7300,0
20250108,122900,289269880,7300,7300,7300,7300,0
20250108,122800,289269880,7300,7300,7300,7300,0
20250108,122700,289269880,7300,7300,7300,7300,1
20250108,122600,289262580,7340,7340,7340,7340,0
20250108,122500,289262580,7340,7340,7340,7340,1
20250108,122400,289255240,7290,7290,7290,7290,0
20250108,122300,289255240,7290,7300,7300,7290,100
20250108,122200,288526190,7300,7300,7300,7300,25
20250108,122100,288343690,7290,7290,7290,7290,0
20250108,122000,288343690,7290,7290,7290,7290,0
20250108,121900,288343690,7290,7290,7290,7290,0
20250108,121800,288343690,7290,7290,7290,7290,0
20250108,121700,288343690,7290,7300,7300,7290,1500
20250108,121600,277405210,7310,7310,7310,7310,46
20250108,121500,277068950,7340,7340,7340,7340,0
20250108,121400,277068950,7340,7340,7340,7340,1
20250108,121300,277061610,7310,7330,7340,7310,1718
20250108,121200,264488010,7310,7310,7310,7310,20
20250108,121100,264341810,7310,7310,7310,7310,0
20250108,121000,264341810,7310,7310,7310,7310,0
20250108,120900,264341810,7310,7310,7310,7310,0
20250108,120800,264341810,7310,7310,7310,7310,529
20250108,120700,260474820,7310,7310,7310,7310,20
20250108,120600,260328620,7300,7300,7300,7300,0
20250108,120500,260328620,7300,7300,7300,7300,0
20250108,120400,260328620,7300,7300,7300,7300,0
20250108,120300,260328620,7300,7300,7300,7300,0
20250108,120200,260328620,7300,7320,7320,7300,1521
20250108,120100,249216790,7310,7310,7310,7310,0
20250108,120000,249216790,7310,7310,7310,7310,0
20250108,115900,249216790,7310,7310,7310,7310,0
20250108,115800,249216790,7310,7310,7310,7310,0
20250108,115700,249216790,7310,7330,7330,7310,203
20250108,115600,247730990,7330,7330,7330,7330,210
20250108,115500,246191690,7340,7340,7340,7340,0
20250108,115400,246191690,7340,7340,7340,7340,70
20250108,115300,245677890,7330,7330,7330,7330,10
20250108,115200,245604590,7330,7330,7330,7330,0
20250108,115100,245604590,7330,7330,7330,7330,0
20250108,115000,245604590,7330,7330,7330,7330,100
20250108,114900,244871590,7330,7330,7330,7330,0
20250108,114800,244871590,7330,7330,7330,7330,0
20250108,114700,244871590,7330,7330,7330,7330,0
20250108,114600,244871590,7330,7330,7330,7330,0
20250108,114500,244871590,7330,7330,7330,7330,0
20250108,114400,244871590,7330,7330,7330,7330,3
20250108,114300,244849600,7370,7370,7370,7370,0
20250108,114200,244849600,7370,7370,7370,7370,0
20250108,114100,244849600,7370,7370,7370,7370,10
20250108,114000,244775900,7370,7360,7370,7360,600
20250108,113900,240355410,7370,7370,7370,7370,1
20250108,113800,240348040,7370,7370,7370,7370,0
20250108,113700,240348040,7370,7370,7370,7370,0
20250108,113600,240348040,7370,7370,7370,7370,0
20250108,113500,240348040,7370,7320,7370,7320,61
20250108,113400,239901470,7310,7310,7310,7310,40
20250108,113300,239609070,7330,7330,7330,7330,0
20250108,113200,239609070,7330,7320,7330,7320,909
20250108,113100,232946900,7310,7310,7310,7310,0
20250108,113000,232946900,7310,7310,7310,7310,30
20250108,112900,232727600,7320,7320,7320,7320,68
20250108,112800,232229840,7320,7320,7320,7320,229
20250108,112700,230553560,7320,7320,7320,7320,0
20250108,112600,230553560,7320,7320,7320,7320,0
20250108,112500,230553560,7320,7320,7320,7320,0
20250108,112400,230553560,7320,7320,7320,7320,20
20250108,112300,230407160,7330,7330,7330,7330,401
20250108,112200,227467830,7320,7330,7330,7320,544
20250108,112100,223480980,7350,7350,7350,7350,0
20250108,112000,223480980,7350,7350,7350,7350,0
20250108,111900,223480980,7350,7350,7350,7350,0
20250108,111800,223480980,7350,7350,7350,7350,9
20250108,111700,223414830,7310,7330,7330,7310,300
20250108,111600,221220160,7350,7350,7350,7350,257
20250108,111500,219331210,7340,7340,7340,7340,100
20250108,111400,218597210,7350,7350,7350,7350,0
20250108,111300,218597210,7350,7350,7350,7350,1
20250108,111200,218589860,7350,7330,7350,7330,110
20250108,111100,217783360,7350,7360,7360,7350,1251
20250108,111000,208588430,7360,7360,7360,7360,0
20250108,110900,208588430,7360,7360,7360,7360,0
20250108,110800,208588430,7360,7360,7360,7360,262
20250108,110700,206660110,7370,7390,7390,7370,123
20250108,110600,205753560,7380,7380,7380,7380,0
20250108,110500,205753560,7380,7360,7380,7360,539
20250108,110400,201786500,7350,7350,7350,7350,0
20250108,110300,201786500,7350,7350,7350,7350,137
20250108,110200,200779550,7390,7390,7390,7390,100
20250108,110100,200040550,7390,7390,7390,7390,20
20250108,110000,199892750,7400,7380,7400,7380,1145
20250108,105900,191423660,7380,7370,7380,7370,370
20250108,105800,188696560,7370,7370,7370,7370,1
20250108,105700,188689190,7350,7350,7350,7350,0
20250108,105600,188689190,7350,7360,7360,7350,394
20250108,105500,185791360,7370,7370,7370,7370,13
20250108,105400,185695550,7380,7380,7380,7380,32
20250108,105300,185459390,7380,7380,7380,7380,18
20250108,105200,185326550,7380,7400,7400,7380,115
20250108,105100,184476240,7400,7390,7400,7390,326
20250108,105000,182064140,7390,7370,7390,7360,770
20250108,104900,176383710,7360,7360,7360,7360,49
20250108,104800,176023070,7350,7330,7350,7330,112
20250108,104700,175200870,7340,7330,7340,7330,59
20250108,104600,174768010,7330,7340,7340,7330,93
20250108,104500,174085590,7350,7350,7350,7350,0
20250108,104400,174085590,7350,7330,7350,7330,153
20250108,104300,172964040,7340,7340,7340,7340,176
20250108,104200,171672200,7340,7340,7340,7340,0
20250108,104100,171672200,7340,7340,7340,7340,0
20250108,104000,171672200,7340,7340,7340,7340,14
20250108,103900,171569440,7350,7340,7350,7330,61
20250108,103800,171121240,7330,7330,7330,7330,293
20250108,103700,168973550,7330,7330,7330,7330,1
20250108,103600,168966220,7330,7340,7340,7330,491
20250108,103500,165365170,7350,7340,7350,7340,2181
20250108,103400,149356580,7330,7330,7330,7330,230
20250108,103300,147670680,7320,7320,7320,7320,152
20250108,103200,146558040,7310,7300,7310,7300,4
20250108,103100,146528810,7300,7300,7300,7300,115
20250108,103000,145689310,7300,7300,7300,7300,0
20250108,102900,145689310,7300,7310,7310,7300,5
20250108,102800,145652770,7300,7300,7300,7300,27
20250108,102700,145455670,7300,7290,7300,7290,23
20250108,102600,145287880,7300,7300,7300,7300,159
20250108,102500,144127180,7320,7320,7320,7320,24
20250108,102400,143951500,7330,7300,7340,7300,923
20250108,102300,137197320,7290,7290,7290,7290,251
20250108,102200,135367530,7290,7270,7290,7270,558
20250108,102100,131303260,7270,7270,7270,7270,0
20250108,102000,131303260,7270,7270,7270,7270,1
20250108,101900,131295990,7220,7220,7220,7220,40
20250108,101800,131007190,7220,7220,7220,7220,0
20250108,101700,131007190,7220,7220,7220,7220,200
20250108,101600,129563190,7220,7220,7220,7220,53
20250108,101500,129180530,7180,7260,7260,7180,708
20250108,101400,124079660,7280,7280,7280,7280,47
20250108,101300,123737500,7290,7290,7290,7290,0
20250108,101200,123737500,7290,7290,7290,7290,0
20250108,101100,123737500,7290,7290,7290,7290,0
20250108,101000,123737500,7290,7280,7290,7280,297
20250108,100900,121574330,7270,7270,7270,7270,50
20250108,100800,121210830,7260,7260,7260,7260,115
20250108,100700,120375930,7260,7260,7260,7260,101
20250108,100600,119642670,7260,7260,7260,7260,0
20250108,100500,119642670,7260,7240,7260,7240,52
20250108,100400,119265670,7240,7240,7240,7240,71
20250108,100300,118751630,7230,7210,7230,7200,2276
20250108,100200,102356120,7220,7210,7220,7210,450
20250108,100100,99111120,7210,7210,7210,7210,219
20250108,100000,97532130,7220,7220,7220,7220,16
20250108,095900,97416610,7210,7230,7230,7210,1491
20250108,095800,86654540,7240,7240,7240,7240,0
20250108,095700,86654540,7240,7240,7240,7240,0
20250108,095600,86654540,7240,7240,7240,7240,229
20250108,095500,84996580,7250,7250,7250,7250,625
20250108,095400,80465330,7250,7250,7250,7250,12
20250108,095300,80378330,7250,7250,7250,7250,10
20250108,095200,80305830,7260,7260,7260,7260,1
20250108,095100,80298570,7260,7260,7260,7260,112
20250108,095000,79485450,7290,7290,7290,7290,45
20250108,094900,79157400,7290,7290,7290,7290,0
20250108,094800,79157400,7290,7290,7290,7290,60
20250108,094700,78720000,7290,7290,7290,7290,0
20250108,094600,78720000,7290,7290,7290,7290,500
20250108,094500,75075000,7290,7280,7290,7280,124
20250108,094400,74172270,7280,7280,7280,7280,9
20250108,094300,74106750,7240,7280,7280,7240,51
20250108,094200,73737470,7280,7280,7280,7280,4
20250108,094100,73708350,7280,7240,7280,7240,31
20250108,094000,73482830,7240,7240,7240,7240,0
20250108,093900,73482830,7240,7240,7240,7240,1
20250108,093800,73475590,7240,7240,7240,7240,0
20250108,093700,73475590,7240,7240,7240,7240,0
20250108,093600,73475590,7240,7240,7240,7230,102
20250108,093500,72738010,7230,7230,7230,7230,0
20250108,093400,72738010,7230,7230,7230,7230,0
20250108,093300,72738010,7230,7230,7230,7230,500
20250108,093200,69123010,7230,7230,7230,7230,300
20250108,093100,66954010,7230,7230,7230,7230,425
20250108,093000,63881260,7230,7250,7250,7230,113
20250108,092900,63063600,7250,7250,7250,7250,3
20250108,092800,63041850,7250,7250,7250,7250,0
20250108,092700,63041850,7250,7250,7250,7250,999
20250108,092600,55799100,7240,7240,7240,7240,0
20250108,092500,55799100,7240,7240,7240,7240,0
20250108,092400,55799100,7240,7240,7240,7240,0
20250108,092300,55799100,7240,7260,7260,7240,766
20250108,092200,50244680,7290,7290,7290,7290,20
20250108,092100,50098880,7300,7300,7300,7300,21
20250108,092000,49945580,7300,7300,7300,7300,243
20250108,091900,48171680,7300,7300,7300,7300,1
20250108,091800,48164380,7300,7260,7300,7250,26
20250108,091700,47975780,7290,7290,7290,7290,37
20250108,091600,47706050,7280,7280,7280,7280,439
20250108,091500,44510130,7280,7280,7280,7280,2
20250108,091400,44495570,7260,7260,7260,7260,1
20250108,091300,44488310,7240,7240,7240,7240,0
20250108,091200,44488310,7240,7240,7240,7240,25
20250108,091100,44307310,7240,7240,7240,7240,27
20250108,091000,44111830,7230,7270,7270,7230,8
20250108,090900,44053950,7230,7230,7230,7230,41
20250108,090800,43757520,7250,7250,7250,7250,0
20250108,090700,43757520,7250,7260,7260,7250,337
20250108,090600,41314010,7260,7280,7280,7260,10
20250108,090500,41241380,7250,7260,7260,7250,586
20250108,090400,36989020,7260,7260,7260,7260,11
20250108,090300,36909160,7250,7250,7260,7250,201
20250108,090200,35451710,7300,7250,7300,7250,322
20250108,090100,33116970,7210,7220,7220,7210,626
20250108,090000,28603250,7220,7230,7270,7220,3955
Reference in New Issue Copy Permalink