ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
e17e2e29db206f3cfad5374ee8daf57da7dfbd50
KissMeData/048430/min/candle-20250121.csv

634 lines
31 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
20250121,193100,2881504760,8300,8300,8300,8300,2661
20250121,193000,2881504760,8300,8300,8300,8300,0
20250121,192900,2881504760,8300,8300,8300,8300,0
20250121,192800,2881504760,8300,8300,8300,8300,0
20250121,192700,2881504760,8300,8300,8300,8300,0
20250121,192600,2881504760,8300,8300,8300,8300,0
20250121,192500,2881504760,8300,8300,8300,8300,0
20250121,192400,2881504760,8300,8300,8300,8300,0
20250121,192300,2881504760,8300,8300,8300,8300,0
20250121,192200,2881504760,8300,8300,8300,8300,0
20250121,192100,2881504760,8300,8300,8300,8300,0
20250121,192000,2881504760,8300,8300,8300,8300,0
20250121,191900,2881504760,8300,8300,8300,8300,0
20250121,191800,2881504760,8300,8300,8300,8300,0
20250121,191700,2881504760,8300,8300,8300,8300,0
20250121,191600,2881504760,8300,8300,8300,8300,0
20250121,191500,2881504760,8300,8300,8300,8300,0
20250121,191400,2881504760,8300,8300,8300,8300,0
20250121,191300,2881504760,8300,8300,8300,8300,0
20250121,191200,2881504760,8300,8300,8300,8300,0
20250121,191100,2881504760,8300,8300,8300,8300,0
20250121,191000,2881504760,8300,8300,8300,8300,0
20250121,190900,2881504760,8300,8300,8300,8300,0
20250121,190800,2881504760,8300,8300,8300,8300,0
20250121,190700,2881504760,8300,8300,8300,8300,0
20250121,190600,2881504760,8300,8300,8300,8300,0
20250121,190500,2881504760,8300,8300,8300,8300,0
20250121,190400,2881504760,8300,8300,8300,8300,0
20250121,190300,2881504760,8300,8300,8300,8300,0
20250121,190200,2881504760,8300,8300,8300,8300,0
20250121,190100,2881504760,8300,8300,8300,8300,2661
20250121,190000,2881504760,8300,8300,8300,8300,0
20250121,185900,2881504760,8300,8300,8300,8300,0
20250121,185800,2881504760,8300,8300,8300,8300,0
20250121,185700,2881504760,8300,8300,8300,8300,0
20250121,185600,2881504760,8300,8300,8300,8300,0
20250121,185500,2881504760,8300,8300,8300,8300,0
20250121,185400,2881504760,8300,8300,8300,8300,0
20250121,185300,2881504760,8300,8300,8300,8300,0
20250121,185200,2881504760,8300,8300,8300,8300,0
20250121,185100,2881504760,8300,8300,8300,8300,0
20250121,185000,2881504760,8300,8300,8300,8300,0
20250121,184900,2881504760,8300,8300,8300,8300,0
20250121,184800,2881504760,8300,8300,8300,8300,0
20250121,184700,2881504760,8300,8300,8300,8300,0
20250121,184600,2881504760,8300,8300,8300,8300,0
20250121,184500,2881504760,8300,8300,8300,8300,0
20250121,184400,2881504760,8300,8300,8300,8300,0
20250121,184300,2881504760,8300,8300,8300,8300,0
20250121,184200,2881504760,8300,8300,8300,8300,0
20250121,184100,2881504760,8300,8300,8300,8300,0
20250121,184000,2881504760,8300,8300,8300,8300,0
20250121,183900,2881504760,8300,8300,8300,8300,0
20250121,183800,2881504760,8300,8300,8300,8300,0
20250121,183700,2881504760,8300,8300,8300,8300,0
20250121,183600,2881504760,8300,8300,8300,8300,0
20250121,183500,2881504760,8300,8300,8300,8300,0
20250121,183400,2881504760,8300,8300,8300,8300,0
20250121,183300,2881504760,8300,8300,8300,8300,0
20250121,183200,2881504760,8300,8300,8300,8300,0
20250121,183100,2881504760,8300,8300,8300,8300,2661
20250121,183000,2881504760,8300,8300,8300,8300,0
20250121,182900,2881504760,8300,8300,8300,8300,0
20250121,182800,2881504760,8300,8300,8300,8300,0
20250121,182700,2881504760,8300,8300,8300,8300,0
20250121,182600,2881504760,8300,8300,8300,8300,0
20250121,182500,2881504760,8300,8300,8300,8300,0
20250121,182400,2881504760,8300,8300,8300,8300,0
20250121,182300,2881504760,8300,8300,8300,8300,0
20250121,182200,2881504760,8300,8300,8300,8300,0
20250121,182100,2881504760,8300,8300,8300,8300,0
20250121,182000,2881504760,8300,8300,8300,8300,0
20250121,181900,2881504760,8300,8300,8300,8300,0
20250121,181800,2881504760,8300,8300,8300,8300,0
20250121,181700,2881504760,8300,8300,8300,8300,0
20250121,181600,2881504760,8300,8300,8300,8300,0
20250121,181500,2881504760,8300,8300,8300,8300,0
20250121,181400,2881504760,8300,8300,8300,8300,0
20250121,181300,2881504760,8300,8300,8300,8300,0
20250121,181200,2881504760,8300,8300,8300,8300,0
20250121,181100,2881504760,8300,8300,8300,8300,0
20250121,181000,2881504760,8300,8300,8300,8300,0
20250121,180900,2881504760,8300,8300,8300,8300,0
20250121,180800,2881504760,8300,8300,8300,8300,0
20250121,180700,2881504760,8300,8300,8300,8300,0
20250121,180600,2881504760,8300,8300,8300,8300,0
20250121,180500,2881504760,8300,8300,8300,8300,0
20250121,180400,2881504760,8300,8300,8300,8300,0
20250121,180300,2881504760,8300,8300,8300,8300,0
20250121,180200,2881504760,8300,8300,8300,8300,0
20250121,180100,2881504760,8300,8300,8300,8300,2661
20250121,180000,2881504760,8300,8300,8300,8300,0
20250121,175900,2881504760,8300,8300,8300,8300,0
20250121,175800,2881504760,8300,8300,8300,8300,0
20250121,175700,2881504760,8300,8300,8300,8300,0
20250121,175600,2881504760,8300,8300,8300,8300,0
20250121,175500,2881504760,8300,8300,8300,8300,0
20250121,175400,2881504760,8300,8300,8300,8300,0
20250121,175300,2881504760,8300,8300,8300,8300,0
20250121,175200,2881504760,8300,8300,8300,8300,0
20250121,175100,2881504760,8300,8300,8300,8300,0
20250121,175000,2881504760,8300,8300,8300,8300,0
20250121,174900,2881504760,8300,8300,8300,8300,0
20250121,174800,2881504760,8300,8300,8300,8300,0
20250121,174700,2881504760,8300,8300,8300,8300,0
20250121,174600,2881504760,8300,8300,8300,8300,0
20250121,174500,2881504760,8300,8300,8300,8300,0
20250121,174400,2881504760,8300,8300,8300,8300,0
20250121,174300,2881504760,8300,8300,8300,8300,0
20250121,174200,2881504760,8300,8300,8300,8300,0
20250121,174100,2881504760,8300,8300,8300,8300,0
20250121,174000,2881504760,8300,8300,8300,8300,0
20250121,173900,2881504760,8300,8300,8300,8300,0
20250121,173800,2881504760,8300,8300,8300,8300,0
20250121,173700,2881504760,8300,8300,8300,8300,0
20250121,173600,2881504760,8300,8300,8300,8300,0
20250121,173500,2881504760,8300,8300,8300,8300,0
20250121,173400,2881504760,8300,8300,8300,8300,0
20250121,173300,2881504760,8300,8300,8300,8300,0
20250121,173200,2881504760,8300,8300,8300,8300,0
20250121,173100,2881504760,8300,8300,8300,8300,2661
20250121,173000,2881504760,8300,8300,8300,8300,0
20250121,172900,2881504760,8300,8300,8300,8300,0
20250121,172800,2881504760,8300,8300,8300,8300,0
20250121,172700,2881504760,8300,8300,8300,8300,0
20250121,172600,2881504760,8300,8300,8300,8300,0
20250121,172500,2881504760,8300,8300,8300,8300,0
20250121,172400,2881504760,8300,8300,8300,8300,0
20250121,172300,2881504760,8300,8300,8300,8300,0
20250121,172200,2881504760,8300,8300,8300,8300,0
20250121,172100,2881504760,8300,8300,8300,8300,0
20250121,172000,2881504760,8300,8300,8300,8300,0
20250121,171900,2881504760,8300,8300,8300,8300,0
20250121,171800,2881504760,8300,8300,8300,8300,0
20250121,171700,2881504760,8300,8300,8300,8300,0
20250121,171600,2881504760,8300,8300,8300,8300,0
20250121,171500,2881504760,8300,8300,8300,8300,0
20250121,171400,2881504760,8300,8300,8300,8300,0
20250121,171300,2881504760,8300,8300,8300,8300,0
20250121,171200,2881504760,8300,8300,8300,8300,0
20250121,171100,2881504760,8300,8300,8300,8300,0
20250121,171000,2881504760,8300,8300,8300,8300,0
20250121,170900,2881504760,8300,8300,8300,8300,0
20250121,170800,2881504760,8300,8300,8300,8300,0
20250121,170700,2881504760,8300,8300,8300,8300,0
20250121,170600,2881504760,8300,8300,8300,8300,0
20250121,170500,2881504760,8300,8300,8300,8300,0
20250121,170400,2881504760,8300,8300,8300,8300,0
20250121,170300,2881504760,8300,8300,8300,8300,0
20250121,170200,2881504760,8300,8300,8300,8300,0
20250121,170100,2881504760,8300,8300,8300,8300,2661
20250121,170000,2881504760,8300,8300,8300,8300,0
20250121,165900,2881504760,8300,8300,8300,8300,0
20250121,165800,2881504760,8300,8300,8300,8300,0
20250121,165700,2881504760,8300,8300,8300,8300,0
20250121,165600,2881504760,8300,8300,8300,8300,0
20250121,165500,2881504760,8300,8300,8300,8300,0
20250121,165400,2881504760,8300,8300,8300,8300,0
20250121,165300,2881504760,8300,8300,8300,8300,0
20250121,165200,2881504760,8300,8300,8300,8300,0
20250121,165100,2881504760,8300,8300,8300,8300,0
20250121,165000,2881504760,8300,8300,8300,8300,0
20250121,164900,2881504760,8300,8300,8300,8300,0
20250121,164800,2881504760,8300,8300,8300,8300,0
20250121,164700,2881504760,8300,8300,8300,8300,0
20250121,164600,2881504760,8300,8300,8300,8300,0
20250121,164500,2881504760,8300,8300,8300,8300,0
20250121,164400,2881504760,8300,8300,8300,8300,0
20250121,164300,2881504760,8300,8300,8300,8300,0
20250121,164200,2881504760,8300,8300,8300,8300,0
20250121,164100,2881504760,8300,8300,8300,8300,0
20250121,164000,2881504760,8300,8300,8300,8300,0
20250121,163900,2881504760,8300,8300,8300,8300,0
20250121,163800,2881504760,8300,8300,8300,8300,0
20250121,163700,2881504760,8300,8300,8300,8300,0
20250121,163600,2881504760,8300,8300,8300,8300,0
20250121,163500,2881504760,8300,8300,8300,8300,0
20250121,163400,2881504760,8300,8300,8300,8300,0
20250121,163300,2881504760,8300,8300,8300,8300,0
20250121,163200,2881504760,8300,8300,8300,8300,0
20250121,163100,2881504760,8300,8300,8300,8300,2661
20250121,163000,2881504760,8300,8300,8300,8300,0
20250121,162900,2881504760,8300,8300,8300,8300,0
20250121,162800,2881504760,8300,8300,8300,8300,0
20250121,162700,2881504760,8300,8300,8300,8300,0
20250121,162600,2881504760,8300,8300,8300,8300,0
20250121,162500,2881504760,8300,8300,8300,8300,0
20250121,162400,2881504760,8300,8300,8300,8300,0
20250121,162300,2881504760,8300,8300,8300,8300,0
20250121,162200,2881504760,8300,8300,8300,8300,0
20250121,162100,2881504760,8300,8300,8300,8300,0
20250121,162000,2881504760,8300,8300,8300,8300,0
20250121,161900,2881504760,8300,8300,8300,8300,0
20250121,161800,2881504760,8300,8300,8300,8300,0
20250121,161700,2881504760,8300,8300,8300,8300,0
20250121,161600,2881504760,8300,8300,8300,8300,0
20250121,161500,2881504760,8300,8300,8300,8300,0
20250121,161400,2881504760,8300,8300,8300,8300,0
20250121,161300,2881504760,8300,8300,8300,8300,0
20250121,161200,2881504760,8300,8300,8300,8300,0
20250121,161100,2881504760,8300,8300,8300,8300,0
20250121,161000,2881504760,8300,8300,8300,8300,0
20250121,160900,2881504760,8300,8300,8300,8300,0
20250121,160800,2881504760,8300,8300,8300,8300,0
20250121,160700,2881504760,8300,8300,8300,8300,0
20250121,160600,2881504760,8300,8300,8300,8300,0
20250121,160500,2881504760,8300,8300,8300,8300,0
20250121,160400,2881504760,8300,8300,8300,8300,0
20250121,160300,2881504760,8300,8300,8300,8300,0
20250121,160200,2881504760,8300,8300,8300,8300,0
20250121,160100,2881504760,8300,8300,8300,8300,2661
20250121,160000,2881504760,8300,8300,8300,8300,0
20250121,155900,2881504760,8300,8300,8300,8300,0
20250121,155800,2881504760,8300,8300,8300,8300,0
20250121,155700,2881504760,8300,8300,8300,8300,0
20250121,155600,2881504760,8300,8300,8300,8300,0
20250121,155500,2881504760,8300,8300,8300,8300,0
20250121,155400,2881504760,8300,8300,8300,8300,0
20250121,155300,2881504760,8300,8300,8300,8300,0
20250121,155200,2881504760,8300,8300,8300,8300,0
20250121,155100,2881504760,8300,8300,8300,8300,0
20250121,155000,2881504760,8300,8300,8300,8300,0
20250121,154900,2881504760,8300,8300,8300,8300,0
20250121,154800,2881504760,8300,8300,8300,8300,0
20250121,154700,2881504760,8300,8300,8300,8300,0
20250121,154600,2881504760,8300,8300,8300,8300,0
20250121,154500,2881504760,8300,8300,8300,8300,0
20250121,154400,2881504760,8300,8300,8300,8300,0
20250121,154300,2881504760,8300,8300,8300,8300,0
20250121,154200,2881504760,8300,8300,8300,8300,0
20250121,154100,2881504760,8300,8300,8300,8300,0
20250121,154000,2881504760,8300,8300,8300,8300,0
20250121,153900,2881504760,8300,8300,8300,8300,0
20250121,153800,2881504760,8300,8300,8300,8300,0
20250121,153700,2881504760,8300,8300,8300,8300,0
20250121,153600,2881504760,8300,8300,8300,8300,0
20250121,153500,2881504760,8300,8300,8300,8300,0
20250121,153400,2881504760,8300,8300,8300,8300,0
20250121,153300,2881504760,8300,8300,8300,8300,0
20250121,153200,2881504760,8300,8300,8300,8300,0
20250121,153100,2881504760,8300,8300,8300,8300,2661
20250121,153000,2881504760,8300,8300,8300,8300,2661
20250121,152900,2859418460,8320,8320,8320,8320,0
20250121,152800,2859418460,8320,8320,8320,8320,0
20250121,152700,2859418460,8320,8320,8320,8320,0
20250121,152600,2859418460,8320,8320,8320,8320,0
20250121,152500,2859418460,8320,8320,8320,8320,0
20250121,152400,2859418460,8320,8320,8320,8320,0
20250121,152300,2859418460,8320,8320,8320,8320,0
20250121,152200,2859418460,8320,8320,8320,8320,0
20250121,152100,2859418460,8320,8320,8320,8320,0
20250121,152000,2859418460,8320,8320,8320,8320,0
20250121,151900,2859418460,8320,8300,8320,8300,251
20250121,151800,2857332670,8290,8290,8290,8290,539
20250121,151700,2852864360,8310,8310,8310,8310,0
20250121,151600,2852864360,8310,8320,8320,8300,1517
20250121,151500,2840266590,8320,8320,8320,8320,5
20250121,151400,2840224990,8320,8320,8320,8320,0
20250121,151300,2840224990,8320,8320,8320,8320,1
20250121,151200,2840216670,8300,8320,8320,8300,162
20250121,151100,2838871070,8320,8300,8320,8300,71
20250121,151000,2838281750,8330,8330,8330,8330,0
20250121,150900,2838281750,8330,8330,8330,8330,3
20250121,150800,2838256760,8300,8300,8300,8300,1671
20250121,150700,2824387460,8290,8320,8360,8290,1959
20250121,150600,2808101010,8320,8330,8330,8320,595
20250121,150500,2803145460,8330,8360,8360,8330,14
20250121,150400,2803028450,8330,8330,8330,8330,0
20250121,150300,2803028450,8330,8390,8390,8330,676
20250121,150200,2797361670,8390,8300,8390,8290,3264
20250121,150100,2770204840,8300,8290,8300,8280,231
20250121,150000,2768289810,8320,8320,8320,8320,0
20250121,145900,2768289810,8320,8300,8320,8290,1303
20250121,145800,2757485660,8300,8300,8300,8300,0
20250121,145700,2757485660,8300,8300,8300,8300,168
20250121,145600,2756091260,8320,8300,8320,8300,379
20250121,145500,2752943000,8300,8300,8300,8300,0
20250121,145400,2752943000,8300,8300,8300,8300,50
20250121,145300,2752528000,8300,8300,8300,8300,151
20250121,145200,2751274700,8300,8300,8330,8300,156
20250121,145100,2749979600,8330,8310,8330,8310,2
20250121,145000,2749962960,8320,8300,8320,8290,1725
20250121,144900,2735631010,8320,8320,8320,8290,413
20250121,144800,2732198130,8330,8320,8330,8320,209
20250121,144700,2730458980,8330,8320,8330,8320,102
20250121,144600,2729610310,8350,8390,8390,8320,520
20250121,144500,2725282700,8330,8350,8390,8330,1037
20250121,144400,2716622600,8350,8370,8410,8350,1163
20250121,144300,2706874150,8410,8390,8430,8340,1810
20250121,144200,2691663570,8390,8400,8400,8320,783
20250121,144100,2685093910,8400,8290,8410,8290,2595
20250121,144000,2663418140,8300,8300,8310,8280,6
20250121,143900,2663368350,8300,8280,8300,8270,1245
20250121,143800,2653058860,8270,8270,8270,8270,3
20250121,143700,2653034050,8280,8280,8280,8280,16
20250121,143600,2652901570,8290,8290,8290,8290,2
20250121,143500,2652884990,8300,8300,8300,8300,1
20250121,143400,2652876690,8270,8270,8270,8270,31
20250121,143300,2652620320,8310,8280,8310,8270,455
20250121,143200,2648852810,8280,8300,8300,8280,499
20250121,143100,2644716850,8300,8310,8310,8300,3
20250121,143000,2644691940,8300,8300,8300,8300,0
20250121,142900,2644691940,8300,8300,8310,8300,106
20250121,142800,2643812120,8300,8310,8310,8300,154
20250121,142700,2642533860,8310,8310,8310,8310,14
20250121,142600,2642417520,8310,8310,8310,8310,12
20250121,142500,2642317800,8300,8310,8310,8300,225
20250121,142400,2640450170,8310,8310,8310,8300,44
20250121,142300,2640084840,8310,8310,8310,8310,12
20250121,142200,2639985120,8310,8310,8310,8310,13
20250121,142100,2639877090,8310,8310,8310,8310,1
20250121,142000,2639868780,8300,8300,8300,8300,28
20250121,141900,2639636380,8290,8300,8300,8290,99
20250121,141800,2638815550,8300,8300,8300,8300,12
20250121,141700,2638715950,8300,8300,8300,8300,14
20250121,141600,2638599750,8300,8300,8300,8290,213
20250121,141500,2636833850,8300,8300,8300,8300,17
20250121,141400,2636692750,8290,8300,8300,8290,10
20250121,141300,2636609780,8300,8300,8300,8300,12
20250121,141200,2636510180,8300,8300,8300,8300,12
20250121,141100,2636410580,8300,8300,8300,8300,26
20250121,141000,2636194780,8290,8290,8290,8290,1
20250121,140900,2636186490,8290,8300,8300,8290,98
20250121,140800,2635373990,8300,8300,8300,8300,8
20250121,140700,2635307590,8290,8300,8300,8290,11
20250121,140600,2635216330,8290,8290,8290,8290,293
20250121,140500,2632787360,8290,8290,8290,8290,1
20250121,140400,2632779070,8280,8280,8280,8280,63
20250121,140300,2632257430,8280,8280,8280,8280,31
20250121,140200,2632000750,8280,8280,8280,8280,38
20250121,140100,2631686110,8270,8260,8270,8250,215
20250121,140000,2629908320,8250,8280,8280,8250,17
20250121,135900,2629767780,8260,8280,8280,8260,564
20250121,135800,2625103140,8280,8280,8280,8250,2312
20250121,135700,2606003780,8280,8280,8280,8270,2619
20250121,135600,2584319050,8280,8300,8300,8280,509
20250121,135500,2580103970,8300,8300,8300,8300,1
20250121,135400,2580095670,8280,8280,8300,8280,191
20250121,135300,2578514150,8280,8290,8290,8280,284
20250121,135200,2576159840,8310,8290,8310,8290,31
20250121,135100,2575902250,8310,8310,8310,8310,0
20250121,135000,2575902250,8310,8310,8310,8310,74
20250121,134900,2575287310,8310,8310,8310,8310,3
20250121,134800,2575262380,8310,8310,8310,8310,0
20250121,134700,2575262380,8310,8270,8310,8270,641
20250121,134600,2569961270,8270,8280,8280,8270,2505
20250121,134500,2549240360,8280,8290,8320,8270,739
20250121,134400,2543121400,8280,8300,8320,8280,1082
20250121,134300,2534145700,8300,8320,8320,8300,15
20250121,134200,2534020960,8310,8340,8350,8310,365
20250121,134100,2530985150,8340,8340,8350,8330,2073
20250121,134000,2513696440,8340,8330,8340,8300,92
20250121,133900,2512929780,8340,8340,8340,8300,454
20250121,133800,2509151090,8350,8330,8370,8290,2741
20250121,133700,2486304020,8340,8280,8590,8280,10696
20250121,133600,2396074410,8280,8270,8280,8270,73
20250121,133500,2395470690,8250,8260,8270,8250,368
20250121,133400,2392433010,8270,8270,8270,8270,13
20250121,133300,2392325500,8270,8260,8280,8250,260
20250121,133200,2390178370,8280,8270,8290,8270,24
20250121,133100,2389979660,8290,8290,8290,8260,320
20250121,133000,2387328930,8290,8290,8290,8290,48
20250121,132900,2386931010,8290,8260,8290,8250,469
20250121,132800,2383061710,8260,8270,8270,8260,808
20250121,132700,2376387040,8300,8270,8300,8270,2
20250121,132600,2376370470,8300,8270,8320,8240,2432
20250121,132500,2356199980,8280,8240,8280,8240,70
20250121,132400,2355623140,8240,8260,8280,8240,296
20250121,132300,2353175280,8230,8240,8280,8230,1563
20250121,132200,2340298550,8240,8240,8280,8240,284
20250121,132100,2337956810,8240,8240,8280,8240,447
20250121,132000,2334269580,8240,8250,8280,8240,546
20250121,131900,2329770010,8290,8290,8290,8240,1124
20250121,131800,2320495500,8250,8290,8290,8250,1231
20250121,131700,2310316820,8300,8300,8300,8260,301
20250121,131600,2307829930,8260,8260,8270,8250,1083
20250121,131500,2298884870,8260,8310,8310,8260,1083
20250121,131400,2289929360,8310,8250,8310,8250,1527
20250121,131300,2277290600,8250,8260,8300,8250,1213
20250121,131200,2267265520,8260,8310,8310,8260,3460
20250121,131100,2238613870,8310,8360,8360,8310,2145
20250121,131000,2220734730,8310,8250,8380,8240,6825
20250121,130900,2163955900,8250,8280,8290,8240,3070
20250121,130800,2138600780,8260,8280,8300,8230,4029
20250121,130700,2105330950,8280,8270,8340,8220,16759
20250121,130600,1966845560,8250,8640,8650,8230,48456
20250121,130500,1559687220,8640,8630,8840,8560,70388
20250121,130400,945571240,8630,8440,8650,8440,21077
20250121,130300,765238850,8440,8400,8450,8400,3317
20250121,130200,737268870,8400,8430,8440,8400,70
20250121,130100,736680090,8440,8430,8440,8350,1006
20250121,130000,728203160,8420,8310,8420,8310,3621
20250121,125900,697823770,8290,8310,8310,8290,295
20250121,125800,695373820,8300,8300,8310,8300,524
20250121,125700,691024320,8300,8320,8320,8300,740
20250121,125600,684872310,8320,8340,8340,8320,2
20250121,125500,684855650,8310,8320,8340,8310,285
20250121,125400,682483490,8310,8360,8360,8310,578
20250121,125300,677653450,8360,8360,8360,8360,351
20250121,125200,674719090,8360,8380,8380,8360,1439
20250121,125100,662678080,8380,8380,8380,8380,176
20250121,125000,661203200,8380,8380,8380,8380,14
20250121,124900,661085880,8390,8380,8390,8380,372
20250121,124800,657967860,8380,8430,8430,8380,14
20250121,124700,657849940,8380,8380,8430,8370,921
20250121,124600,650131750,8380,8400,8400,8380,846
20250121,124500,643030620,8390,8410,8410,8390,812
20250121,124400,636206710,8400,8440,8440,8400,1041
20250121,124300,627435610,8430,8400,8440,8390,739
20250121,124200,621212470,8440,8400,8440,8380,200
20250121,124100,619526920,8380,8440,8440,8380,1151
20250121,124000,609848700,8450,8390,8460,8390,3416
20250121,123900,581017230,8380,8380,8380,8380,4
20250121,123800,580983710,8380,8420,8430,8380,1074
20250121,123700,571958280,8380,8350,8420,8340,1393
20250121,123600,560278250,8350,8380,8390,8320,1243
20250121,123500,549857290,8350,8300,8390,8300,1969
20250121,123400,533402660,8350,8330,8350,8300,1073
20250121,123300,524476110,8330,8290,8330,8290,701
20250121,123200,518651400,8280,8260,8300,8260,1572
20250121,123100,505623400,8260,8210,8270,8210,206
20250121,123000,503928480,8270,8220,8270,8210,218
20250121,122900,502133570,8220,8270,8330,8220,719
20250121,122800,496203990,8260,8310,8360,8220,2469
20250121,122700,475680430,8320,8150,8350,8130,5788
20250121,122600,427694030,8200,8130,8200,8130,1238
20250121,122500,417562320,8170,8130,8170,8130,7
20250121,122400,417505370,8130,8130,8130,8130,1
20250121,122300,417497240,8120,8120,8120,8120,1
20250121,122200,417489120,8160,8140,8160,8140,2302
20250121,122100,398717670,8140,8140,8140,8140,1
20250121,122000,398709530,8120,8140,8140,8120,101
20250121,121900,397889390,8100,8100,8100,8100,3
20250121,121800,397865090,8140,8140,8140,8140,2
20250121,121700,397848810,8140,8140,8140,8140,0
20250121,121600,397848810,8140,8140,8140,8140,50
20250121,121500,397441810,8140,8140,8140,8140,0
20250121,121400,397441810,8140,8140,8140,8140,1
20250121,121300,397433670,8090,8100,8100,8090,946
20250121,121200,389775810,8150,8150,8150,8150,0
20250121,121100,389775810,8150,8150,8150,8150,0
20250121,121000,389775810,8150,8150,8150,8150,0
20250121,120900,389775810,8150,8150,8150,8150,0
20250121,120800,389775810,8150,8150,8150,8150,0
20250121,120700,389775810,8150,8150,8150,8150,0
20250121,120600,389775810,8150,8150,8150,8150,0
20250121,120500,389775810,8150,8150,8150,8150,1
20250121,120400,389767660,8100,8110,8150,8100,174
20250121,120300,388357800,8110,8110,8110,8110,62
20250121,120200,387854980,8150,8150,8150,8150,0
20250121,120100,387854980,8150,8150,8150,8150,0
20250121,120000,387854980,8150,8150,8150,8150,0
20250121,115900,387854980,8150,8110,8150,8100,126
20250121,115800,386833830,8150,8100,8150,8100,4
20250121,115700,386801380,8100,8120,8120,8100,800
20250121,115600,380315380,8160,8160,8160,8160,0
20250121,115500,380315380,8160,8160,8160,8160,0
20250121,115400,380315380,8160,8160,8160,8160,0
20250121,115300,380315380,8160,8160,8160,8160,0
20250121,115200,380315380,8160,8160,8160,8160,0
20250121,115100,380315380,8160,8110,8160,8110,1482
20250121,115000,368230530,8150,8150,8150,8150,0
20250121,114900,368230530,8150,8150,8150,8150,0
20250121,114800,368230530,8150,8150,8150,8150,0
20250121,114700,368230530,8150,8150,8150,8150,0
20250121,114600,368230530,8150,8150,8150,8150,0
20250121,114500,368230530,8150,8150,8150,8150,0
20250121,114400,368230530,8150,8150,8150,8150,0
20250121,114300,368230530,8150,8150,8150,8150,0
20250121,114200,368230530,8150,8150,8150,8150,0
20250121,114100,368230530,8150,8150,8150,8150,0
20250121,114000,368230530,8150,8150,8150,8150,0
20250121,113900,368230530,8150,8150,8150,8150,0
20250121,113800,368230530,8150,8150,8150,8150,1
20250121,113700,368222380,8150,8150,8150,8150,4
20250121,113600,368189780,8150,8150,8150,8150,0
20250121,113500,368189780,8150,8150,8150,8150,0
20250121,113400,368189780,8150,8150,8150,8150,0
20250121,113300,368189780,8150,8150,8150,8150,0
20250121,113200,368189780,8150,8150,8150,8150,1
20250121,113100,368181630,8150,8150,8150,8150,0
20250121,113000,368181630,8150,8150,8150,8150,0
20250121,112900,368181630,8150,8150,8150,8150,0
20250121,112800,368181630,8150,8150,8150,8150,0
20250121,112700,368181630,8150,8150,8150,8150,0
20250121,112600,368181630,8150,8150,8150,8150,1
20250121,112500,368173480,8150,8150,8150,8150,0
20250121,112400,368173480,8150,8150,8150,8150,0
20250121,112300,368173480,8150,8150,8150,8150,0
20250121,112200,368173480,8150,8100,8150,8100,79
20250121,112100,367533530,8150,8150,8150,8150,2
20250121,112000,367517230,8150,8150,8150,8150,2
20250121,111900,367500930,8150,8150,8150,8150,1
20250121,111800,367492780,8150,8150,8150,8150,0
20250121,111700,367492780,8150,8150,8150,8150,0
20250121,111600,367492780,8150,8140,8150,8140,107
20250121,111500,366620880,8140,8140,8140,8140,0
20250121,111400,366620880,8140,8140,8140,8140,1
20250121,111300,366612740,8140,8140,8140,8140,0
20250121,111200,366612740,8140,8140,8140,8140,0
20250121,111100,366612740,8140,8140,8140,8140,0
20250121,111000,366612740,8140,8140,8140,8140,0
20250121,110900,366612740,8140,8140,8140,8140,0
20250121,110800,366612740,8140,8140,8140,8140,0
20250121,110700,366612740,8140,8140,8140,8140,1
20250121,110600,366604600,8080,8090,8090,8080,144
20250121,110500,365440470,8090,8100,8100,8090,1457
20250121,110400,353641020,8150,8150,8150,8150,0
20250121,110300,353641020,8150,8150,8150,8150,4
20250121,110200,353608420,8160,8160,8160,8160,1
20250121,110100,353600260,8110,8170,8170,8110,3
20250121,110000,353575870,8150,8150,8150,8110,22
20250121,105900,353396910,8140,8140,8140,8140,16
20250121,105800,353266670,8150,8150,8150,8150,4
20250121,105700,353234070,8150,8150,8150,8150,0
20250121,105600,353234070,8150,8150,8150,8150,1
20250121,105500,353225920,8140,8140,8140,8140,0
20250121,105400,353225920,8140,8140,8140,8140,77
20250121,105300,352599140,8140,8150,8150,8140,24
20250121,105200,352403560,8150,8150,8150,8150,0
20250121,105100,352403560,8150,8150,8150,8150,0
20250121,105000,352403560,8150,8150,8150,8150,0
20250121,104900,352403560,8150,8150,8150,8150,0
20250121,104800,352403560,8150,8150,8150,8150,0
20250121,104700,352403560,8150,8150,8150,8150,0
20250121,104600,352403560,8150,8150,8150,8150,0
20250121,104500,352403560,8150,8150,8150,8150,0
20250121,104400,352403560,8150,8150,8150,8150,0
20250121,104300,352403560,8150,8150,8150,8150,0
20250121,104200,352403560,8150,8100,8150,8090,2366
20250121,104100,333252470,8140,8140,8140,8140,1
20250121,104000,333244330,8100,8100,8100,8100,270
20250121,103900,331057330,8150,8150,8150,8150,0
20250121,103800,331057330,8150,8150,8150,8150,1
20250121,103700,331049180,8090,8110,8110,8090,700
20250121,103600,325380050,8150,8150,8150,8150,1
20250121,103500,325371900,8110,8130,8130,8110,100
20250121,103400,324560110,8150,8150,8150,8150,0
20250121,103300,324560110,8150,8150,8150,8150,0
20250121,103200,324560110,8150,8150,8150,8150,0
20250121,103100,324560110,8150,8150,8150,8150,1
20250121,103000,324551960,8120,8120,8120,8120,0
20250121,102900,324551960,8120,8120,8120,8120,22
20250121,102800,324373320,8130,8120,8130,8120,105
20250121,102700,323519720,8140,8140,8140,8140,22
20250121,102600,323340640,8140,8140,8140,8140,0
20250121,102500,323340640,8140,8140,8140,8140,5
20250121,102400,323299940,8150,8110,8150,8110,200
20250121,102300,321673940,8110,8150,8200,8110,3101
20250121,102200,296479020,8150,8190,8190,8150,401
20250121,102100,293210610,8160,8160,8160,8160,506
20250121,102000,289081650,8160,8160,8160,8160,0
20250121,101900,289081650,8160,8160,8160,8160,1
20250121,101800,289073490,8200,8200,8200,8200,0
20250121,101700,289073490,8200,8200,8200,8200,0
20250121,101600,289073490,8200,8200,8200,8200,0
20250121,101500,289073490,8200,8200,8200,8200,425
20250121,101400,285588490,8200,8200,8200,8200,0
20250121,101300,285588490,8200,8160,8200,8160,694
20250121,101200,279924290,8170,8130,8170,8100,2887
20250121,101100,256522370,8160,8150,8160,8150,478
20250121,101000,252622190,8160,8160,8160,8160,0
20250121,100900,252622190,8160,8160,8160,8160,0
20250121,100800,252622190,8160,8160,8160,8160,0
20250121,100700,252622190,8160,8160,8160,8160,0
20250121,100600,252622190,8160,8160,8160,8100,622
20250121,100500,247583870,8140,8140,8140,8100,82
20250121,100400,246916910,8100,8120,8160,8100,1217
20250121,100300,237042370,8160,8120,8160,8120,798
20250121,100200,230562530,8120,8150,8160,8120,402
20250121,100100,227298200,8150,8160,8160,8120,2166
20250121,100000,209675970,8160,8170,8170,8160,374
20250121,095900,206621860,8180,8210,8210,8180,2902
20250121,095800,182829980,8220,8220,8220,8210,523
20250121,095700,178534010,8280,8220,8280,8220,16
20250121,095600,178402370,8220,8220,8220,8220,0
20250121,095500,178402370,8220,8220,8220,8220,0
20250121,095400,178402370,8220,8220,8220,8220,0
20250121,095300,178402370,8220,8220,8220,8220,0
20250121,095200,178402370,8220,8220,8220,8220,89
20250121,095100,177670790,8210,8230,8230,8210,745
20250121,095000,171547110,8230,8230,8230,8230,1019
20250121,094900,163160740,8240,8240,8240,8240,300
20250121,094800,160688740,8240,8250,8250,8240,154
20250121,094700,159419680,8290,8290,8290,8290,0
20250121,094600,159419680,8290,8290,8290,8290,0
20250121,094500,159419680,8290,8290,8290,8290,0
20250121,094400,159419680,8290,8280,8290,8280,2
20250121,094300,159403110,8260,8260,8260,8260,400
20250121,094200,156099110,8220,8280,8280,8220,715
20250121,094100,150221390,8230,8230,8230,8230,55
20250121,094000,149768740,8250,8250,8250,8250,766
20250121,093900,143449240,8250,8250,8250,8250,659
20250121,093800,138012490,8240,8260,8260,8240,221
20250121,093700,136189240,8250,8250,8250,8250,21
20250121,093600,136015990,8290,8280,8290,8280,443
20250121,093500,132344520,8250,8290,8290,8250,23
20250121,093400,132154570,8290,8290,8290,8290,0
20250121,093300,132154570,8290,8290,8290,8290,5
20250121,093200,132113120,8290,8240,8290,8220,981
20250121,093100,124039510,8280,8240,8280,8240,110
20250121,093000,123129110,8240,8240,8240,8240,0
20250121,092900,123129110,8240,8240,8240,8240,12
20250121,092800,123030230,8250,8250,8250,8250,10
20250121,092700,122947730,8230,8250,8250,8230,103
20250121,092600,122098000,8220,8220,8220,8220,0
20250121,092500,122098000,8220,8290,8290,8220,1537
20250121,092400,109438850,8290,8280,8290,8280,10
20250121,092300,109355960,8270,8270,8270,8270,100
20250121,092200,108528960,8270,8190,8280,8190,1222
20250121,092100,98433480,8220,8190,8220,8190,9
20250121,092000,98359740,8180,8180,8180,8180,9
20250121,091900,98286120,8180,8180,8180,8180,200
20250121,091800,96650120,8180,8200,8200,8180,344
20250121,091700,93833320,8200,8200,8200,8200,477
20250121,091600,89921920,8200,8200,8200,8200,0
20250121,091500,89921920,8200,8220,8220,8200,723
20250121,091400,83992820,8220,8210,8220,8210,290
20250121,091300,81611380,8200,8190,8200,8190,556
20250121,091200,77053240,8140,8150,8150,8140,114
20250121,091100,76124160,8200,8200,8200,8200,500
20250121,091000,72024160,8200,8190,8210,8190,724
20250121,090900,66088200,8140,8140,8140,8140,30
20250121,090800,65844000,8140,8200,8200,8140,295
20250121,090700,63425060,8200,8120,8200,8120,1135
20250121,090600,54120090,8130,8190,8190,8130,162
20250121,090500,52793430,8110,8180,8180,8110,1534
20250121,090400,40298420,8120,8180,8180,8120,516
20250121,090300,36106220,8180,8180,8180,8180,51
20250121,090200,35689040,8100,8120,8170,8100,313
20250121,090100,33151700,8120,8140,8140,8120,1179
20250121,090000,23565420,8120,8200,8230,8100,2891
Reference in New Issue Copy Permalink