ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/059270/min/candle-20240109.csv

643 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,194000,2866809810,8010,8010,8010,8010,7185
20240109,193900,2866809810,8010,8010,8010,8010,0
20240109,193800,2866809810,8010,8010,8010,8010,0
20240109,193700,2866809810,8010,8010,8010,8010,0
20240109,193600,2866809810,8010,8010,8010,8010,0
20240109,193500,2866809810,8010,8010,8010,8010,0
20240109,193400,2866809810,8010,8010,8010,8010,0
20240109,193300,2866809810,8010,8010,8010,8010,0
20240109,193200,2866809810,8010,8010,8010,8010,0
20240109,193100,2866809810,8010,8010,8010,8010,0
20240109,193000,2866809810,8010,8010,8010,8010,0
20240109,192900,2866809810,8010,8010,8010,8010,0
20240109,192800,2866809810,8010,8010,8010,8010,0
20240109,192700,2866809810,8010,8010,8010,8010,0
20240109,192600,2866809810,8010,8010,8010,8010,0
20240109,192500,2866809810,8010,8010,8010,8010,0
20240109,192400,2866809810,8010,8010,8010,8010,0
20240109,192300,2866809810,8010,8010,8010,8010,0
20240109,192200,2866809810,8010,8010,8010,8010,0
20240109,192100,2866809810,8010,8010,8010,8010,0
20240109,192000,2866809810,8010,8010,8010,8010,0
20240109,191900,2866809810,8010,8010,8010,8010,0
20240109,191800,2866809810,8010,8010,8010,8010,0
20240109,191700,2866809810,8010,8010,8010,8010,0
20240109,191600,2866809810,8010,8010,8010,8010,0
20240109,191500,2866809810,8010,8010,8010,8010,0
20240109,191400,2866809810,8010,8010,8010,8010,0
20240109,191300,2866809810,8010,8010,8010,8010,0
20240109,191200,2866809810,8010,8010,8010,8010,0
20240109,191100,2866809810,8010,8010,8010,8010,0
20240109,191000,2866809810,8010,8010,8010,8010,7185
20240109,190900,2866809810,8010,8010,8010,8010,0
20240109,190800,2866809810,8010,8010,8010,8010,0
20240109,190700,2866809810,8010,8010,8010,8010,0
20240109,190600,2866809810,8010,8010,8010,8010,0
20240109,190500,2866809810,8010,8010,8010,8010,0
20240109,190400,2866809810,8010,8010,8010,8010,0
20240109,190300,2866809810,8010,8010,8010,8010,0
20240109,190200,2866809810,8010,8010,8010,8010,0
20240109,190100,2866809810,8010,8010,8010,8010,0
20240109,190000,2866809810,8010,8010,8010,8010,0
20240109,185900,2866809810,8010,8010,8010,8010,0
20240109,185800,2866809810,8010,8010,8010,8010,0
20240109,185700,2866809810,8010,8010,8010,8010,0
20240109,185600,2866809810,8010,8010,8010,8010,0
20240109,185500,2866809810,8010,8010,8010,8010,0
20240109,185400,2866809810,8010,8010,8010,8010,0
20240109,185300,2866809810,8010,8010,8010,8010,0
20240109,185200,2866809810,8010,8010,8010,8010,0
20240109,185100,2866809810,8010,8010,8010,8010,0
20240109,185000,2866809810,8010,8010,8010,8010,0
20240109,184900,2866809810,8010,8010,8010,8010,0
20240109,184800,2866809810,8010,8010,8010,8010,0
20240109,184700,2866809810,8010,8010,8010,8010,0
20240109,184600,2866809810,8010,8010,8010,8010,0
20240109,184500,2866809810,8010,8010,8010,8010,0
20240109,184400,2866809810,8010,8010,8010,8010,0
20240109,184300,2866809810,8010,8010,8010,8010,0
20240109,184200,2866809810,8010,8010,8010,8010,0
20240109,184100,2866809810,8010,8010,8010,8010,0
20240109,184000,2866809810,8010,8010,8010,8010,7185
20240109,183900,2866809810,8010,8010,8010,8010,0
20240109,183800,2866809810,8010,8010,8010,8010,0
20240109,183700,2866809810,8010,8010,8010,8010,0
20240109,183600,2866809810,8010,8010,8010,8010,0
20240109,183500,2866809810,8010,8010,8010,8010,0
20240109,183400,2866809810,8010,8010,8010,8010,0
20240109,183300,2866809810,8010,8010,8010,8010,0
20240109,183200,2866809810,8010,8010,8010,8010,0
20240109,183100,2866809810,8010,8010,8010,8010,0
20240109,183000,2866809810,8010,8010,8010,8010,0
20240109,182900,2866809810,8010,8010,8010,8010,0
20240109,182800,2866809810,8010,8010,8010,8010,0
20240109,182700,2866809810,8010,8010,8010,8010,0
20240109,182600,2866809810,8010,8010,8010,8010,0
20240109,182500,2866809810,8010,8010,8010,8010,0
20240109,182400,2866809810,8010,8010,8010,8010,0
20240109,182300,2866809810,8010,8010,8010,8010,0
20240109,182200,2866809810,8010,8010,8010,8010,0
20240109,182100,2866809810,8010,8010,8010,8010,0
20240109,182000,2866809810,8010,8010,8010,8010,0
20240109,181900,2866809810,8010,8010,8010,8010,0
20240109,181800,2866809810,8010,8010,8010,8010,0
20240109,181700,2866809810,8010,8010,8010,8010,0
20240109,181600,2866809810,8010,8010,8010,8010,0
20240109,181500,2866809810,8010,8010,8010,8010,0
20240109,181400,2866809810,8010,8010,8010,8010,0
20240109,181300,2866809810,8010,8010,8010,8010,0
20240109,181200,2866809810,8010,8010,8010,8010,0
20240109,181100,2866809810,8010,8010,8010,8010,0
20240109,181000,2866809810,8010,8010,8010,8010,7185
20240109,180900,2866809810,8010,8010,8010,8010,0
20240109,180800,2866809810,8010,8010,8010,8010,0
20240109,180700,2866809810,8010,8010,8010,8010,0
20240109,180600,2866809810,8010,8010,8010,8010,0
20240109,180500,2866809810,8010,8010,8010,8010,0
20240109,180400,2866809810,8010,8010,8010,8010,0
20240109,180300,2866809810,8010,8010,8010,8010,0
20240109,180200,2866809810,8010,8010,8010,8010,0
20240109,180100,2866809810,8010,8010,8010,8010,0
20240109,180000,2866809810,8010,8010,8010,8010,0
20240109,175900,2866809810,8010,8010,8010,8010,0
20240109,175800,2866809810,8010,8010,8010,8010,0
20240109,175700,2866809810,8010,8010,8010,8010,0
20240109,175600,2866809810,8010,8010,8010,8010,0
20240109,175500,2866809810,8010,8010,8010,8010,0
20240109,175400,2866809810,8010,8010,8010,8010,0
20240109,175300,2866809810,8010,8010,8010,8010,0
20240109,175200,2866809810,8010,8010,8010,8010,0
20240109,175100,2866809810,8010,8010,8010,8010,0
20240109,175000,2866809810,8010,8010,8010,8010,0
20240109,174900,2866809810,8010,8010,8010,8010,0
20240109,174800,2866809810,8010,8010,8010,8010,0
20240109,174700,2866809810,8010,8010,8010,8010,0
20240109,174600,2866809810,8010,8010,8010,8010,0
20240109,174500,2866809810,8010,8010,8010,8010,0
20240109,174400,2866809810,8010,8010,8010,8010,0
20240109,174300,2866809810,8010,8010,8010,8010,0
20240109,174200,2866809810,8010,8010,8010,8010,0
20240109,174100,2866809810,8010,8010,8010,8010,0
20240109,174000,2866809810,8010,8010,8010,8010,7185
20240109,173900,2866809810,8010,8010,8010,8010,0
20240109,173800,2866809810,8010,8010,8010,8010,0
20240109,173700,2866809810,8010,8010,8010,8010,0
20240109,173600,2866809810,8010,8010,8010,8010,0
20240109,173500,2866809810,8010,8010,8010,8010,0
20240109,173400,2866809810,8010,8010,8010,8010,0
20240109,173300,2866809810,8010,8010,8010,8010,0
20240109,173200,2866809810,8010,8010,8010,8010,0
20240109,173100,2866809810,8010,8010,8010,8010,0
20240109,173000,2866809810,8010,8010,8010,8010,0
20240109,172900,2866809810,8010,8010,8010,8010,0
20240109,172800,2866809810,8010,8010,8010,8010,0
20240109,172700,2866809810,8010,8010,8010,8010,0
20240109,172600,2866809810,8010,8010,8010,8010,0
20240109,172500,2866809810,8010,8010,8010,8010,0
20240109,172400,2866809810,8010,8010,8010,8010,0
20240109,172300,2866809810,8010,8010,8010,8010,0
20240109,172200,2866809810,8010,8010,8010,8010,0
20240109,172100,2866809810,8010,8010,8010,8010,0
20240109,172000,2866809810,8010,8010,8010,8010,0
20240109,171900,2866809810,8010,8010,8010,8010,0
20240109,171800,2866809810,8010,8010,8010,8010,0
20240109,171700,2866809810,8010,8010,8010,8010,0
20240109,171600,2866809810,8010,8010,8010,8010,0
20240109,171500,2866809810,8010,8010,8010,8010,0
20240109,171400,2866809810,8010,8010,8010,8010,0
20240109,171300,2866809810,8010,8010,8010,8010,0
20240109,171200,2866809810,8010,8010,8010,8010,0
20240109,171100,2866809810,8010,8010,8010,8010,0
20240109,171000,2866809810,8010,8010,8010,8010,7185
20240109,170900,2866809810,8010,8010,8010,8010,0
20240109,170800,2866809810,8010,8010,8010,8010,0
20240109,170700,2866809810,8010,8010,8010,8010,0
20240109,170600,2866809810,8010,8010,8010,8010,0
20240109,170500,2866809810,8010,8010,8010,8010,0
20240109,170400,2866809810,8010,8010,8010,8010,0
20240109,170300,2866809810,8010,8010,8010,8010,0
20240109,170200,2866809810,8010,8010,8010,8010,0
20240109,170100,2866809810,8010,8010,8010,8010,0
20240109,170000,2866809810,8010,8010,8010,8010,0
20240109,165900,2866809810,8010,8010,8010,8010,0
20240109,165800,2866809810,8010,8010,8010,8010,0
20240109,165700,2866809810,8010,8010,8010,8010,0
20240109,165600,2866809810,8010,8010,8010,8010,0
20240109,165500,2866809810,8010,8010,8010,8010,0
20240109,165400,2866809810,8010,8010,8010,8010,0
20240109,165300,2866809810,8010,8010,8010,8010,0
20240109,165200,2866809810,8010,8010,8010,8010,0
20240109,165100,2866809810,8010,8010,8010,8010,0
20240109,165000,2866809810,8010,8010,8010,8010,0
20240109,164900,2866809810,8010,8010,8010,8010,0
20240109,164800,2866809810,8010,8010,8010,8010,0
20240109,164700,2866809810,8010,8010,8010,8010,0
20240109,164600,2866809810,8010,8010,8010,8010,0
20240109,164500,2866809810,8010,8010,8010,8010,0
20240109,164400,2866809810,8010,8010,8010,8010,0
20240109,164300,2866809810,8010,8010,8010,8010,0
20240109,164200,2866809810,8010,8010,8010,8010,0
20240109,164100,2866809810,8010,8010,8010,8010,0
20240109,164000,2866809810,8010,8010,8010,8010,7185
20240109,163900,2866809810,8010,8010,8010,8010,0
20240109,163800,2866809810,8010,8010,8010,8010,0
20240109,163700,2866809810,8010,8010,8010,8010,0
20240109,163600,2866809810,8010,8010,8010,8010,0
20240109,163500,2866809810,8010,8010,8010,8010,0
20240109,163400,2866809810,8010,8010,8010,8010,0
20240109,163300,2866809810,8010,8010,8010,8010,0
20240109,163200,2866809810,8010,8010,8010,8010,0
20240109,163100,2866809810,8010,8010,8010,8010,0
20240109,163000,2866809810,8010,8010,8010,8010,0
20240109,162900,2866809810,8010,8010,8010,8010,0
20240109,162800,2866809810,8010,8010,8010,8010,0
20240109,162700,2866809810,8010,8010,8010,8010,0
20240109,162600,2866809810,8010,8010,8010,8010,0
20240109,162500,2866809810,8010,8010,8010,8010,0
20240109,162400,2866809810,8010,8010,8010,8010,0
20240109,162300,2866809810,8010,8010,8010,8010,0
20240109,162200,2866809810,8010,8010,8010,8010,0
20240109,162100,2866809810,8010,8010,8010,8010,0
20240109,162000,2866809810,8010,8010,8010,8010,0
20240109,161900,2866809810,8010,8010,8010,8010,0
20240109,161800,2866809810,8010,8010,8010,8010,0
20240109,161700,2866809810,8010,8010,8010,8010,0
20240109,161600,2866809810,8010,8010,8010,8010,0
20240109,161500,2866809810,8010,8010,8010,8010,0
20240109,161400,2866809810,8010,8010,8010,8010,0
20240109,161300,2866809810,8010,8010,8010,8010,0
20240109,161200,2866809810,8010,8010,8010,8010,0
20240109,161100,2866809810,8010,8010,8010,8010,0
20240109,161000,2866809810,8010,8010,8010,8010,7185
20240109,160900,2866809810,8010,8010,8010,8010,0
20240109,160800,2866809810,8010,8010,8010,8010,0
20240109,160700,2866809810,8010,8010,8010,8010,0
20240109,160600,2866809810,8010,8010,8010,8010,0
20240109,160500,2866809810,8010,8010,8010,8010,0
20240109,160400,2866809810,8010,8010,8010,8010,0
20240109,160300,2866809810,8010,8010,8010,8010,0
20240109,160200,2866809810,8010,8010,8010,8010,0
20240109,160100,2866809810,8010,8010,8010,8010,0
20240109,160000,2866809810,8010,8010,8010,8010,0
20240109,155900,2866809810,8010,8010,8010,8010,0
20240109,155800,2866809810,8010,8010,8010,8010,0
20240109,155700,2866809810,8010,8010,8010,8010,0
20240109,155600,2866809810,8010,8010,8010,8010,0
20240109,155500,2866809810,8010,8010,8010,8010,0
20240109,155400,2866809810,8010,8010,8010,8010,0
20240109,155300,2866809810,8010,8010,8010,8010,0
20240109,155200,2866809810,8010,8010,8010,8010,0
20240109,155100,2866809810,8010,8010,8010,8010,0
20240109,155000,2866809810,8010,8010,8010,8010,0
20240109,154900,2866809810,8010,8010,8010,8010,0
20240109,154800,2866809810,8010,8010,8010,8010,0
20240109,154700,2866809810,8010,8010,8010,8010,0
20240109,154600,2866809810,8010,8010,8010,8010,0
20240109,154500,2866809810,8010,8010,8010,8010,0
20240109,154400,2866809810,8010,8010,8010,8010,0
20240109,154300,2866809810,8010,8010,8010,8010,0
20240109,154200,2866809810,8010,8010,8010,8010,0
20240109,154100,2866809810,8010,8010,8010,8010,0
20240109,154000,2866809810,8010,8010,8010,8010,7185
20240109,153900,2866809810,8010,8010,8010,8010,0
20240109,153800,2866809810,8010,8010,8010,8010,0
20240109,153700,2866809810,8010,8010,8010,8010,0
20240109,153600,2866809810,8010,8010,8010,8010,0
20240109,153500,2866809810,8010,8010,8010,8010,0
20240109,153400,2866809810,8010,8010,8010,8010,0
20240109,153300,2866809810,8010,8010,8010,8010,0
20240109,153200,2866809810,8010,8010,8010,8010,0
20240109,153100,2866809810,8010,8010,8010,8010,0
20240109,153000,2866809810,8010,8010,8010,8010,7185
20240109,152900,2809257960,8040,8040,8040,8040,0
20240109,152800,2809257960,8040,8040,8040,8040,0
20240109,152700,2809257960,8040,8040,8040,8040,0
20240109,152600,2809257960,8040,8040,8040,8040,0
20240109,152500,2809257960,8040,8040,8040,8040,0
20240109,152400,2809257960,8040,8040,8040,8040,0
20240109,152300,2809257960,8040,8040,8040,8040,0
20240109,152200,2809257960,8040,8040,8040,8040,0
20240109,152100,2809257960,8040,8040,8040,8040,0
20240109,152000,2809257960,8040,8040,8040,8040,0
20240109,151900,2809257960,8040,8050,8050,8020,1666
20240109,151800,2795880440,8050,8080,8080,8050,1182
20240109,151700,2786355780,8080,8080,8080,8080,92
20240109,151600,2785612420,8080,8080,8080,8080,301
20240109,151500,2783180340,8080,8080,8080,8080,1
20240109,151400,2783172260,8080,8080,8080,8080,1
20240109,151300,2783164180,8120,8070,8120,8070,1261
20240109,151200,2772924910,8080,8080,8080,8070,2346
20240109,151100,2753988260,8080,8120,8120,8080,531
20240109,151000,2749678150,8110,8120,8120,8100,921
20240109,150900,2742213820,8110,8110,8110,8110,52
20240109,150800,2741792100,8110,8110,8110,8110,50
20240109,150700,2741386600,8100,8100,8100,8100,500
20240109,150600,2737336600,8100,8070,8120,8070,107
20240109,150500,2736467930,8120,8100,8120,8080,2695
20240109,150400,2714620290,8070,8070,8070,8070,40
20240109,150300,2714297490,8070,8050,8070,8050,1008
20240109,150200,2706169890,8050,8050,8050,8050,0
20240109,150100,2706169890,8050,8090,8090,8050,650
20240109,150000,2700915390,8090,8090,8090,8090,1
20240109,145900,2700907300,8050,8050,8050,8050,27
20240109,145800,2700689950,8090,8090,8090,8050,113
20240109,145700,2699775860,8090,8090,8090,8090,0
20240109,145600,2699775860,8090,8030,8090,8030,277
20240109,145500,2697540130,8070,8070,8070,8070,0
20240109,145400,2697540130,8070,8070,8070,8070,240
20240109,145300,2695603330,8070,8070,8070,8070,81
20240109,145200,2694949660,8070,8040,8070,8040,6
20240109,145100,2694901390,8040,8040,8040,8040,30
20240109,145000,2694660190,8020,8020,8020,8020,0
20240109,144900,2694660190,8020,8000,8020,8000,129
20240109,144800,2693628150,8000,8020,8020,8000,207
20240109,144700,2691971430,8020,8020,8020,8020,178
20240109,144600,2690543870,8030,8030,8030,8030,250
20240109,144500,2688536370,8060,8060,8060,8060,0
20240109,144400,2688536370,8060,8060,8060,8060,1
20240109,144300,2688528310,8030,8050,8050,8030,8
20240109,144200,2688463980,8060,8100,8100,8060,154
20240109,144100,2687222690,8060,8060,8060,8060,0
20240109,144000,2687222690,8060,8060,8060,8060,0
20240109,143900,2687222690,8060,8060,8060,8060,1
20240109,143800,2687214630,8060,8090,8090,8060,237
20240109,143700,2685300270,8090,8090,8090,8090,0
20240109,143600,2685300270,8090,8090,8090,8090,0
20240109,143500,2685300270,8090,8100,8100,8090,1424
20240109,143400,2673765970,8120,8120,8120,8120,93
20240109,143300,2673010810,8120,8120,8120,8120,8
20240109,143200,2672945850,8120,8120,8120,8120,30
20240109,143100,2672702250,8120,8110,8120,8110,526
20240109,143000,2668431390,8120,8120,8130,8120,511
20240109,142900,2664281960,8130,8120,8140,8120,1522
20240109,142800,2651903590,8110,8120,8120,8110,447
20240109,142700,2648278410,8130,8130,8140,8130,1001
20240109,142600,2640140270,8120,8100,8120,8100,1799
20240109,142500,2625537740,8100,8080,8110,8060,5372
20240109,142400,2582019100,8090,8090,8090,8090,0
20240109,142300,2582019100,8090,8090,8090,8080,510
20240109,142200,2577893220,8100,8080,8100,8080,1637
20240109,142100,2564635980,8080,8080,8080,8080,400
20240109,142000,2561403980,8080,8060,8080,8060,1030
20240109,141900,2553086540,8050,8030,8050,8030,1056
20240109,141800,2544596660,7980,7980,7980,7980,0
20240109,141700,2544596660,7980,7980,7990,7980,1120
20240109,141600,2535659050,7980,7970,8000,7970,893
20240109,141500,2528525810,8000,8000,8000,8000,480
20240109,141400,2524685810,8000,8000,8000,8000,3520
20240109,141300,2496525810,8000,8000,8000,8000,50
20240109,141200,2496125810,8000,8000,8000,8000,1000
20240109,141100,2488125810,8000,8000,8000,8000,0
20240109,141000,2488125810,8000,7960,8000,7950,2295
20240109,140900,2469869550,8000,8000,8000,8000,0
20240109,140800,2469869550,8000,7950,8000,7950,13
20240109,140700,2469766150,7950,7950,7950,7950,0
20240109,140600,2469766150,7950,7950,7950,7950,0
20240109,140500,2469766150,7950,7950,7950,7950,0
20240109,140400,2469766150,7950,7950,7950,7950,900
20240109,140300,2462611150,7950,7970,7980,7950,1182
20240109,140200,2453206560,7980,8000,8000,7980,116
20240109,140100,2452280120,8000,8030,8030,8000,3930
20240109,140000,2420801980,8050,8050,8050,8050,0
20240109,135900,2420801980,8050,8050,8050,8050,27
20240109,135800,2420584630,8050,8060,8060,8050,573
20240109,135700,2415970980,8030,8030,8030,8030,386
20240109,135600,2412871400,8050,8050,8050,8050,50
20240109,135500,2412468900,8030,8030,8030,8030,0
20240109,135400,2412468900,8030,8030,8030,8030,0
20240109,135300,2412468900,8030,8030,8030,8030,55
20240109,135200,2412027250,8030,8040,8040,8030,645
20240109,135100,2406841900,8040,8040,8050,8040,161
20240109,135000,2405546460,8060,8040,8060,8040,212
20240109,134900,2403838870,8040,8040,8040,8040,0
20240109,134800,2403838870,8040,8040,8050,8040,1175
20240109,134700,2394388990,8040,8050,8050,8040,149
20240109,134600,2393190770,8040,8040,8040,8040,0
20240109,134500,2393190770,8040,8030,8040,8030,850
20240109,134400,2386357770,8040,8040,8040,8040,0
20240109,134300,2386357770,8040,8040,8040,8040,0
20240109,134200,2386357770,8040,8040,8040,8040,215
20240109,134100,2384629170,8040,8030,8040,8030,2223
20240109,134000,2366759280,8000,8030,8030,8000,200
20240109,133900,2365154780,8030,8000,8030,8000,740
20240109,133800,2359219000,8000,7980,8000,7980,250
20240109,133700,2357220660,7970,7970,7970,7970,0
20240109,133600,2357220660,7970,7960,7970,7960,168
20240109,133500,2355882300,7950,7960,7960,7950,480
20240109,133400,2352065900,7960,7960,7960,7960,109
20240109,133300,2351198260,7970,7970,7970,7970,1
20240109,133200,2351190290,7970,7970,7970,7970,11
20240109,133100,2351102620,7980,7980,7980,7980,0
20240109,133000,2351102620,7980,7980,7980,7980,0
20240109,132900,2351102620,7980,7980,7980,7980,5
20240109,132800,2351062720,7980,7980,7980,7980,77
20240109,132700,2350448260,7970,7960,7970,7960,223
20240109,132600,2348670960,7960,7960,7960,7960,0
20240109,132500,2348670960,7960,7960,7960,7960,1459
20240109,132400,2337057320,7970,7970,7970,7970,20
20240109,132300,2336897920,7980,7990,7990,7970,210
20240109,132200,2335222030,8030,8000,8030,7980,745
20240109,132100,2329267020,8030,8030,8030,8030,500
20240109,132000,2325252020,8020,8020,8020,8020,500
20240109,131900,2321242020,8030,8030,8030,8030,100
20240109,131800,2320439020,8040,8040,8040,8040,0
20240109,131700,2320439020,8040,8040,8040,8040,0
20240109,131600,2320439020,8040,8020,8040,8020,1606
20240109,131500,2307543130,8030,7980,8040,7980,4303
20240109,131400,2272968110,8000,8000,8000,8000,114
20240109,131300,2272056110,7960,7960,7960,7960,242
20240109,131200,2270129790,7960,8020,8020,7960,1477
20240109,131100,2258343340,8020,8000,8020,8000,1204
20240109,131000,2248707340,8040,8000,8040,8000,700
20240109,130900,2243099340,8040,8050,8050,8020,1243
20240109,130800,2233124440,8090,8090,8090,8090,0
20240109,130700,2233124440,8090,8090,8090,8090,0
20240109,130600,2233124440,8090,8100,8100,8070,1340
20240109,130500,2222273340,8100,8020,8100,8010,4303
20240109,130400,2187547340,8020,8020,8040,8020,503
20240109,130300,2183503580,8040,7990,8040,7990,3000
20240109,130200,2159463260,7960,7950,7960,7950,93
20240109,130100,2158723040,7950,7950,7950,7950,0
20240109,130000,2158723040,7950,7960,7960,7950,150
20240109,125900,2157530240,7950,7940,7950,7940,261
20240109,125800,2155455900,7930,7930,7930,7930,48
20240109,125700,2155075260,7940,7940,7940,7940,301
20240109,125600,2152685320,7940,7940,7940,7940,1
20240109,125500,2152677380,7920,7920,7920,7920,50
20240109,125400,2152281380,7940,7950,7950,7940,1112
20240109,125300,2143442100,7950,7940,7950,7940,400
20240109,125200,2140263100,7920,7900,7920,7900,169
20240109,125100,2138926980,7900,7900,7900,7900,785
20240109,125000,2132725480,7900,7900,7900,7900,46
20240109,124900,2132362080,7870,7870,7870,7870,14
20240109,124800,2132251900,7870,7870,7870,7870,4
20240109,124700,2132220420,7860,7860,7860,7860,0
20240109,124600,2132220420,7860,7860,7860,7860,0
20240109,124500,2132220420,7860,7860,7860,7860,4
20240109,124400,2132188980,7860,7860,7860,7860,0
20240109,124300,2132188980,7860,7860,7860,7860,0
20240109,124200,2132188980,7860,7860,7860,7860,10
20240109,124100,2132110380,7860,7860,7860,7860,58
20240109,124000,2131654500,7860,7860,7860,7860,0
20240109,123900,2131654500,7860,7860,7860,7860,0
20240109,123800,2131654500,7860,7870,7870,7860,75
20240109,123700,2131064390,7860,7860,7860,7860,0
20240109,123600,2131064390,7860,7870,7870,7860,183
20240109,123500,2129624510,7870,7870,7870,7870,30
20240109,123400,2129388410,7870,7870,7870,7870,0
20240109,123300,2129388410,7870,7890,7890,7870,829
20240109,123200,2122862550,7890,7900,7900,7890,174
20240109,123100,2121488690,7900,7900,7900,7900,5
20240109,123000,2121449190,7900,7910,7910,7900,46
20240109,122900,2121085410,7910,7920,7920,7910,6
20240109,122800,2121037930,7920,7920,7920,7920,61
20240109,122700,2120554810,7940,7940,7940,7940,1
20240109,122600,2120546870,7920,7920,7920,7920,2
20240109,122500,2120531030,7920,7890,7920,7890,2000
20240109,122400,2104694990,7880,7890,7890,7880,503
20240109,122300,2100731330,7890,7900,7900,7890,73
20240109,122200,2100154730,7900,7900,7900,7900,32
20240109,122100,2099901930,7900,7850,7900,7850,118
20240109,122000,2098974630,7860,7860,7870,7860,651
20240109,121900,2093857630,7850,7820,7850,7820,1226
20240109,121800,2084237220,7820,7810,7820,7810,123
20240109,121700,2083276490,7810,7810,7810,7810,106
20240109,121600,2082448630,7810,7800,7810,7800,1855
20240109,121500,2067966630,7790,7790,7790,7790,301
20240109,121400,2065621840,7790,7790,7790,7790,11
20240109,121300,2065536150,7790,7800,7800,7780,3838
20240109,121200,2035637580,7800,7800,7800,7800,2098
20240109,121100,2019273180,7800,7800,7800,7800,2021
20240109,121000,2003509380,7830,7830,7830,7830,2
20240109,120900,2003493720,7800,7810,7810,7800,4000
20240109,120800,1972291580,7800,7800,7800,7800,98
20240109,120700,1971527180,7800,7800,7800,7790,503
20240109,120600,1967605340,7800,7860,7860,7800,13481
20240109,120500,1862383490,7850,7860,7860,7850,105
20240109,120400,1861558240,7860,7850,7860,7850,279
20240109,120300,1859366680,7860,7860,7860,7860,100
20240109,120200,1858580680,7860,7850,7860,7850,50
20240109,120100,1858188080,7860,7860,7860,7860,4
20240109,120000,1858156640,7840,7850,7850,7840,801
20240109,115900,1851874100,7860,7880,7880,7860,436
20240109,115800,1848446460,7870,7890,7890,7870,152
20240109,115700,1847250020,7890,7890,7890,7870,472
20240109,115600,1843527630,7890,7890,7890,7890,200
20240109,115500,1841949630,7890,7900,7900,7890,1300
20240109,115400,1831689630,7890,7900,7900,7890,1205
20240109,115300,1822170960,7900,7900,7900,7900,2
20240109,115200,1822155160,7910,7910,7910,7910,21
20240109,115100,1821989050,7900,7900,7900,7900,420
20240109,115000,1818671050,7900,7900,7900,7900,21
20240109,114900,1818505150,7900,7900,7900,7900,1
20240109,114800,1818497250,7890,7890,7890,7890,260
20240109,114700,1816445850,7890,7890,7900,7890,202
20240109,114600,1814852060,7890,7890,7890,7890,10
20240109,114500,1814773160,7900,7900,7900,7900,474
20240109,114400,1811028560,7900,7900,7900,7900,17
20240109,114300,1810894260,7900,7900,7900,7900,3263
20240109,114200,1785116560,7900,7950,7950,7900,4758
20240109,114100,1747444710,7960,7960,7960,7960,5109
20240109,114000,1706777070,7960,8000,8000,7960,12200
20240109,113900,1609514840,8000,8000,8000,8000,0
20240109,113800,1609514840,8000,8000,8000,8000,2
20240109,113700,1609498840,8000,8030,8030,8000,3450
20240109,113600,1581873760,8060,8050,8060,8050,367
20240109,113500,1578917660,8050,8050,8050,8050,1
20240109,113400,1578909610,8030,8030,8030,8030,500
20240109,113300,1574894610,8030,8030,8030,8030,2
20240109,113200,1574878550,8030,8030,8030,8030,50
20240109,113100,1574477050,8030,8030,8030,8030,502
20240109,113000,1570445990,8030,8030,8040,8030,742
20240109,112900,1564487430,8040,8030,8040,8030,194
20240109,112800,1562927690,8030,8040,8040,8030,22
20240109,112700,1562750830,8040,8030,8040,8030,732
20240109,112600,1556865610,8030,8030,8030,8030,3
20240109,112500,1556841520,8030,8030,8030,8030,3
20240109,112400,1556817430,8030,8030,8030,8030,39
20240109,112300,1556504260,8030,8030,8030,8030,166
20240109,112200,1555171280,8030,8030,8030,8030,0
20240109,112100,1555171280,8030,8030,8030,8030,1
20240109,112000,1555163250,8030,8030,8030,8030,217
20240109,111900,1553420740,8030,8030,8030,8030,20
20240109,111800,1553260140,8040,8000,8040,8000,1634
20240109,111700,1540188100,8000,8050,8050,8000,2251
20240109,111600,1522138980,8050,8040,8050,8040,412
20240109,111500,1518822500,8060,8050,8060,8050,65
20240109,111400,1518299240,8050,8040,8050,8040,52
20240109,111300,1517881150,8040,8040,8040,8040,6
20240109,111200,1517832910,8040,8040,8040,8040,59
20240109,111100,1517358550,8040,8040,8040,8040,20
20240109,111000,1517197750,8040,8040,8050,8040,401
20240109,110900,1513973510,8050,8050,8050,8050,1
20240109,110800,1513965460,8040,8050,8050,8040,28
20240109,110700,1513740150,8050,8050,8050,8050,1000
20240109,110600,1505690150,8060,8060,8060,8060,485
20240109,110500,1501781050,8060,8060,8060,8060,2
20240109,110400,1501764930,8060,8050,8060,8050,899
20240109,110300,1494527960,8050,8060,8060,8050,206
20240109,110200,1492867800,8050,8070,8070,8050,593
20240109,110100,1488082310,8130,8130,8130,8130,0
20240109,110000,1488082310,8130,8100,8130,8100,397
20240109,105900,1484865740,8130,8100,8130,8080,1196
20240109,105800,1475178680,8130,8130,8130,8130,20
20240109,105700,1475016080,8140,8050,8140,8050,2023
20240109,105600,1458591620,8050,8050,8050,8050,157
20240109,105500,1457327770,8050,8050,8050,8050,0
20240109,105400,1457327770,8050,8050,8050,8050,345
20240109,105300,1454550520,8060,8060,8060,8060,1349
20240109,105200,1443677580,8100,8060,8100,8060,1024
20240109,105100,1435384980,8110,8110,8110,8110,1
20240109,105000,1435376870,8090,8110,8110,8090,194
20240109,104900,1433803630,8110,8100,8110,8090,1954
20240109,104800,1417980890,8100,8060,8100,8050,4451
20240109,104700,1381975450,8050,8050,8050,8050,81
20240109,104600,1381323400,8040,8040,8040,8040,416
20240109,104500,1377978760,8040,8040,8040,8040,84
20240109,104400,1377303400,8050,8050,8050,8050,62
20240109,104300,1376804300,8050,8040,8050,8040,1135
20240109,104200,1367668550,8030,8020,8030,8020,294
20240109,104100,1365307820,8020,8020,8020,8020,10
20240109,104000,1365227620,8020,8020,8020,8020,88
20240109,103900,1364521860,8010,7990,8010,7990,1433
20240109,103800,1353054110,7980,7980,7980,7980,0
20240109,103700,1353054110,7980,7980,7980,7980,1
20240109,103600,1353046130,7990,7990,7990,7990,10
20240109,103500,1352966230,7980,7980,7980,7980,0
20240109,103400,1352966230,7980,7980,7980,7980,137
20240109,103300,1351872970,7980,7980,7980,7980,226
20240109,103200,1350069490,7980,8000,8000,7980,1196
20240109,103100,1340519610,7980,8000,8000,7980,344
20240109,103000,1337774360,8000,8000,8000,8000,150
20240109,102900,1336574360,8000,8000,8000,7990,577
20240109,102800,1331959860,8010,8010,8010,8010,20
20240109,102700,1331799660,8000,8000,8000,8000,0
20240109,102600,1331799660,8000,8000,8000,8000,46
20240109,102500,1331431660,8000,8000,8000,8000,283
20240109,102400,1329167660,8000,7990,8000,7990,494
20240109,102300,1325217580,7980,7980,7980,7980,154
20240109,102200,1323988660,7990,7970,7990,7970,483
20240109,102100,1320136050,7970,7970,7970,7970,336
20240109,102000,1317458130,7960,7960,7960,7960,21
20240109,101900,1317290970,7960,8020,8020,7960,1338
20240109,101800,1306581530,8000,8010,8010,8000,2064
20240109,101700,1290048950,8010,7980,8010,7980,2563
20240109,101600,1269536170,7980,7960,7980,7920,1676
20240109,101500,1256238310,7960,7980,7980,7960,626
20240109,101400,1251252520,7970,7970,7970,7970,41
20240109,101300,1250925750,7960,7920,7960,7920,2608
20240109,101200,1230188220,7940,7930,7940,7930,243
20240109,101100,1228260760,7930,7930,7930,7930,0
20240109,101000,1228260760,7930,7930,7930,7930,0
20240109,100900,1228260760,7930,7930,7930,7930,255
20240109,100800,1226238610,7930,7930,7930,7930,540
20240109,100700,1221956410,7930,7910,7930,7910,1150
20240109,100600,1212843180,7900,7910,7910,7900,115
20240109,100500,1211934180,7910,7910,7910,7910,0
20240109,100400,1211934180,7910,7910,7910,7910,331
20240109,100300,1209315970,7910,7890,7910,7890,220
20240109,100200,1207578770,7870,7870,7870,7870,100
20240109,100100,1206791770,7870,7870,7870,7870,106
20240109,100000,1205957550,7860,7880,7880,7860,2005
20240109,095900,1190190220,7900,7890,7900,7890,415
20240109,095800,1186912050,7890,7860,7890,7860,221
20240109,095700,1185170950,7860,7850,7860,7850,806
20240109,095600,1178839760,7850,7850,7850,7850,200
20240109,095500,1177269760,7850,7850,7850,7850,0
20240109,095400,1177269760,7850,7850,7850,7850,17
20240109,095300,1177136310,7850,7820,7850,7820,155
20240109,095200,1175924060,7820,7820,7820,7820,42
20240109,095100,1175595620,7820,7830,7830,7820,29
20240109,095000,1175368830,7810,7820,7820,7800,2420
20240109,094900,1156475150,7820,7820,7820,7820,297
20240109,094800,1154152610,7820,7830,7830,7820,1500
20240109,094700,1142420680,7850,7820,7850,7820,31
20240109,094600,1142177360,7820,7820,7820,7820,230
20240109,094500,1140378760,7820,7840,7840,7820,1238
20240109,094400,1130683410,7840,7840,7840,7840,8
20240109,094300,1130620690,7850,7860,7860,7850,113
20240109,094200,1129732630,7870,7870,7870,7870,14
20240109,094100,1129622450,7870,7840,7870,7840,1095
20240109,094000,1121028620,7840,7850,7850,7840,691
20240109,093900,1115610200,7860,7870,7870,7850,507
20240109,093800,1111629790,7860,7870,7870,7860,60
20240109,093700,1111158180,7870,7870,7870,7870,9
20240109,093600,1111087350,7870,7850,7870,7850,1456
20240109,093500,1099657560,7860,7860,7870,7860,13
20240109,093400,1099555360,7860,7870,7870,7860,2085
20240109,093300,1083163120,7860,7880,7880,7860,101
20240109,093200,1082367260,7880,7870,7880,7870,2529
20240109,093100,1062442440,7860,7870,7870,7840,1667
20240109,093000,1049347850,7860,7860,7860,7860,9
20240109,092900,1049277110,7840,7850,7850,7840,851
20240109,092800,1042596770,7850,7850,7850,7850,11
20240109,092700,1042510420,7870,7850,7870,7850,102
20240109,092600,1041707770,7850,7850,7860,7850,502
20240109,092500,1037767060,7840,7830,7840,7830,542
20240109,092400,1033521480,7840,7840,7840,7840,106
20240109,092300,1032690440,7840,7840,7840,7840,324
20240109,092200,1030150280,7840,7880,7880,7840,1328
20240109,092100,1019721450,7860,7870,7890,7860,799
20240109,092000,1013426330,7890,7880,7890,7840,1020
20240109,091900,1005415070,7890,7870,7900,7870,238
20240109,091800,1003535810,7870,7840,7910,7840,5574
20240109,091700,959565950,7840,7780,7840,7780,4653
20240109,091600,923210570,7750,7750,7780,7750,1060
20240109,091500,914984220,7750,7770,7770,7750,2833
20240109,091400,893016340,7780,7830,7830,7750,7723
20240109,091300,832791880,7820,7830,7890,7810,1780
20240109,091200,818848380,7820,7780,7820,7780,3060
20240109,091100,794990070,7780,7680,7780,7680,5920
20240109,091000,749292280,7680,7740,7740,7650,4908
20240109,090900,711557240,7740,7750,7750,7700,5494
20240109,090800,669120000,7720,7760,7830,7700,11053
20240109,090700,583535010,7760,7800,7870,7710,5905
20240109,090600,537789810,7700,7860,7920,7700,17221
20240109,090500,403130720,7860,7990,8000,7860,6764
20240109,090400,349453980,7990,8030,8070,7990,17163
20240109,090300,212086020,8010,8000,8050,8000,2439
20240109,090200,192551470,8000,8010,8050,7990,1782
20240109,090100,178270820,7990,8040,8060,7990,3115
20240109,090000,153290090,7990,8150,8150,7910,17294
Reference in New Issue Copy Permalink