ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/175140/min/candle-20240118.csv

693 lines
34 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
20240118,203000,8222291560,5110,5110,5110,5110,11854
20240118,202900,8222291560,5110,5110,5110,5110,0
20240118,202800,8222291560,5110,5110,5110,5110,0
20240118,202700,8222291560,5110,5110,5110,5110,0
20240118,202600,8222291560,5110,5110,5110,5110,0
20240118,202500,8222291560,5110,5110,5110,5110,0
20240118,202400,8222291560,5110,5110,5110,5110,0
20240118,202300,8222291560,5110,5110,5110,5110,0
20240118,202200,8222291560,5110,5110,5110,5110,0
20240118,202100,8222291560,5110,5110,5110,5110,0
20240118,202000,8222291560,5110,5110,5110,5110,0
20240118,201900,8222291560,5110,5110,5110,5110,0
20240118,201800,8222291560,5110,5110,5110,5110,0
20240118,201700,8222291560,5110,5110,5110,5110,0
20240118,201600,8222291560,5110,5110,5110,5110,0
20240118,201500,8222291560,5110,5110,5110,5110,0
20240118,201400,8222291560,5110,5110,5110,5110,0
20240118,201300,8222291560,5110,5110,5110,5110,0
20240118,201200,8222291560,5110,5110,5110,5110,0
20240118,201100,8222291560,5110,5110,5110,5110,0
20240118,201000,8222291560,5110,5110,5110,5110,0
20240118,200900,8222291560,5110,5110,5110,5110,0
20240118,200800,8222291560,5110,5110,5110,5110,0
20240118,200700,8222291560,5110,5110,5110,5110,0
20240118,200600,8222291560,5110,5110,5110,5110,0
20240118,200500,8222291560,5110,5110,5110,5110,0
20240118,200400,8222291560,5110,5110,5110,5110,0
20240118,200300,8222291560,5110,5110,5110,5110,0
20240118,200200,8222291560,5110,5110,5110,5110,0
20240118,200100,8222291560,5110,5110,5110,5110,0
20240118,200000,8222291560,5110,5110,5110,5110,11854
20240118,195900,8222291560,5110,5110,5110,5110,0
20240118,195800,8222291560,5110,5110,5110,5110,0
20240118,195700,8222291560,5110,5110,5110,5110,0
20240118,195600,8222291560,5110,5110,5110,5110,0
20240118,195500,8222291560,5110,5110,5110,5110,0
20240118,195400,8222291560,5110,5110,5110,5110,0
20240118,195300,8222291560,5110,5110,5110,5110,0
20240118,195200,8222291560,5110,5110,5110,5110,0
20240118,195100,8222291560,5110,5110,5110,5110,0
20240118,195000,8222291560,5110,5110,5110,5110,0
20240118,194900,8222291560,5110,5110,5110,5110,0
20240118,194800,8222291560,5110,5110,5110,5110,0
20240118,194700,8222291560,5110,5110,5110,5110,0
20240118,194600,8222291560,5110,5110,5110,5110,0
20240118,194500,8222291560,5110,5110,5110,5110,0
20240118,194400,8222291560,5110,5110,5110,5110,0
20240118,194300,8222291560,5110,5110,5110,5110,0
20240118,194200,8222291560,5110,5110,5110,5110,0
20240118,194100,8222291560,5110,5110,5110,5110,0
20240118,194000,8222291560,5110,5110,5110,5110,0
20240118,193900,8222291560,5110,5110,5110,5110,0
20240118,193800,8222291560,5110,5110,5110,5110,0
20240118,193700,8222291560,5110,5110,5110,5110,0
20240118,193600,8222291560,5110,5110,5110,5110,0
20240118,193500,8222291560,5110,5110,5110,5110,0
20240118,193400,8222291560,5110,5110,5110,5110,0
20240118,193300,8222291560,5110,5110,5110,5110,0
20240118,193200,8222291560,5110,5110,5110,5110,0
20240118,193100,8222291560,5110,5110,5110,5110,0
20240118,193000,8222291560,5110,5110,5110,5110,11854
20240118,192900,8222291560,5110,5110,5110,5110,0
20240118,192800,8222291560,5110,5110,5110,5110,0
20240118,192700,8222291560,5110,5110,5110,5110,0
20240118,192600,8222291560,5110,5110,5110,5110,0
20240118,192500,8222291560,5110,5110,5110,5110,0
20240118,192400,8222291560,5110,5110,5110,5110,0
20240118,192300,8222291560,5110,5110,5110,5110,0
20240118,192200,8222291560,5110,5110,5110,5110,0
20240118,192100,8222291560,5110,5110,5110,5110,0
20240118,192000,8222291560,5110,5110,5110,5110,0
20240118,191900,8222291560,5110,5110,5110,5110,0
20240118,191800,8222291560,5110,5110,5110,5110,0
20240118,191700,8222291560,5110,5110,5110,5110,0
20240118,191600,8222291560,5110,5110,5110,5110,0
20240118,191500,8222291560,5110,5110,5110,5110,0
20240118,191400,8222291560,5110,5110,5110,5110,0
20240118,191300,8222291560,5110,5110,5110,5110,0
20240118,191200,8222291560,5110,5110,5110,5110,0
20240118,191100,8222291560,5110,5110,5110,5110,0
20240118,191000,8222291560,5110,5110,5110,5110,0
20240118,190900,8222291560,5110,5110,5110,5110,0
20240118,190800,8222291560,5110,5110,5110,5110,0
20240118,190700,8222291560,5110,5110,5110,5110,0
20240118,190600,8222291560,5110,5110,5110,5110,0
20240118,190500,8222291560,5110,5110,5110,5110,0
20240118,190400,8222291560,5110,5110,5110,5110,0
20240118,190300,8222291560,5110,5110,5110,5110,0
20240118,190200,8222291560,5110,5110,5110,5110,0
20240118,190100,8222291560,5110,5110,5110,5110,0
20240118,190000,8222291560,5110,5110,5110,5110,11854
20240118,185900,8222291560,5110,5110,5110,5110,0
20240118,185800,8222291560,5110,5110,5110,5110,0
20240118,185700,8222291560,5110,5110,5110,5110,0
20240118,185600,8222291560,5110,5110,5110,5110,0
20240118,185500,8222291560,5110,5110,5110,5110,0
20240118,185400,8222291560,5110,5110,5110,5110,0
20240118,185300,8222291560,5110,5110,5110,5110,0
20240118,185200,8222291560,5110,5110,5110,5110,0
20240118,185100,8222291560,5110,5110,5110,5110,0
20240118,185000,8222291560,5110,5110,5110,5110,0
20240118,184900,8222291560,5110,5110,5110,5110,0
20240118,184800,8222291560,5110,5110,5110,5110,0
20240118,184700,8222291560,5110,5110,5110,5110,0
20240118,184600,8222291560,5110,5110,5110,5110,0
20240118,184500,8222291560,5110,5110,5110,5110,0
20240118,184400,8222291560,5110,5110,5110,5110,0
20240118,184300,8222291560,5110,5110,5110,5110,0
20240118,184200,8222291560,5110,5110,5110,5110,0
20240118,184100,8222291560,5110,5110,5110,5110,0
20240118,184000,8222291560,5110,5110,5110,5110,0
20240118,183900,8222291560,5110,5110,5110,5110,0
20240118,183800,8222291560,5110,5110,5110,5110,0
20240118,183700,8222291560,5110,5110,5110,5110,0
20240118,183600,8222291560,5110,5110,5110,5110,0
20240118,183500,8222291560,5110,5110,5110,5110,0
20240118,183400,8222291560,5110,5110,5110,5110,0
20240118,183300,8222291560,5110,5110,5110,5110,0
20240118,183200,8222291560,5110,5110,5110,5110,0
20240118,183100,8222291560,5110,5110,5110,5110,0
20240118,183000,8222291560,5110,5110,5110,5110,11854
20240118,182900,8222291560,5110,5110,5110,5110,0
20240118,182800,8222291560,5110,5110,5110,5110,0
20240118,182700,8222291560,5110,5110,5110,5110,0
20240118,182600,8222291560,5110,5110,5110,5110,0
20240118,182500,8222291560,5110,5110,5110,5110,0
20240118,182400,8222291560,5110,5110,5110,5110,0
20240118,182300,8222291560,5110,5110,5110,5110,0
20240118,182200,8222291560,5110,5110,5110,5110,0
20240118,182100,8222291560,5110,5110,5110,5110,0
20240118,182000,8222291560,5110,5110,5110,5110,0
20240118,181900,8222291560,5110,5110,5110,5110,0
20240118,181800,8222291560,5110,5110,5110,5110,0
20240118,181700,8222291560,5110,5110,5110,5110,0
20240118,181600,8222291560,5110,5110,5110,5110,0
20240118,181500,8222291560,5110,5110,5110,5110,0
20240118,181400,8222291560,5110,5110,5110,5110,0
20240118,181300,8222291560,5110,5110,5110,5110,0
20240118,181200,8222291560,5110,5110,5110,5110,0
20240118,181100,8222291560,5110,5110,5110,5110,0
20240118,181000,8222291560,5110,5110,5110,5110,0
20240118,180900,8222291560,5110,5110,5110,5110,0
20240118,180800,8222291560,5110,5110,5110,5110,0
20240118,180700,8222291560,5110,5110,5110,5110,0
20240118,180600,8222291560,5110,5110,5110,5110,0
20240118,180500,8222291560,5110,5110,5110,5110,0
20240118,180400,8222291560,5110,5110,5110,5110,0
20240118,180300,8222291560,5110,5110,5110,5110,0
20240118,180200,8222291560,5110,5110,5110,5110,0
20240118,180100,8222291560,5110,5110,5110,5110,0
20240118,180000,8222291560,5110,5110,5110,5110,11854
20240118,175900,8222291560,5110,5110,5110,5110,0
20240118,175800,8222291560,5110,5110,5110,5110,0
20240118,175700,8222291560,5110,5110,5110,5110,0
20240118,175600,8222291560,5110,5110,5110,5110,0
20240118,175500,8222291560,5110,5110,5110,5110,0
20240118,175400,8222291560,5110,5110,5110,5110,0
20240118,175300,8222291560,5110,5110,5110,5110,0
20240118,175200,8222291560,5110,5110,5110,5110,0
20240118,175100,8222291560,5110,5110,5110,5110,0
20240118,175000,8222291560,5110,5110,5110,5110,0
20240118,174900,8222291560,5110,5110,5110,5110,0
20240118,174800,8222291560,5110,5110,5110,5110,0
20240118,174700,8222291560,5110,5110,5110,5110,0
20240118,174600,8222291560,5110,5110,5110,5110,0
20240118,174500,8222291560,5110,5110,5110,5110,0
20240118,174400,8222291560,5110,5110,5110,5110,0
20240118,174300,8222291560,5110,5110,5110,5110,0
20240118,174200,8222291560,5110,5110,5110,5110,0
20240118,174100,8222291560,5110,5110,5110,5110,0
20240118,174000,8222291560,5110,5110,5110,5110,0
20240118,173900,8222291560,5110,5110,5110,5110,0
20240118,173800,8222291560,5110,5110,5110,5110,0
20240118,173700,8222291560,5110,5110,5110,5110,0
20240118,173600,8222291560,5110,5110,5110,5110,0
20240118,173500,8222291560,5110,5110,5110,5110,0
20240118,173400,8222291560,5110,5110,5110,5110,0
20240118,173300,8222291560,5110,5110,5110,5110,0
20240118,173200,8222291560,5110,5110,5110,5110,0
20240118,173100,8222291560,5110,5110,5110,5110,0
20240118,173000,8222291560,5110,5110,5110,5110,11854
20240118,172900,8222291560,5110,5110,5110,5110,0
20240118,172800,8222291560,5110,5110,5110,5110,0
20240118,172700,8222291560,5110,5110,5110,5110,0
20240118,172600,8222291560,5110,5110,5110,5110,0
20240118,172500,8222291560,5110,5110,5110,5110,0
20240118,172400,8222291560,5110,5110,5110,5110,0
20240118,172300,8222291560,5110,5110,5110,5110,0
20240118,172200,8222291560,5110,5110,5110,5110,0
20240118,172100,8222291560,5110,5110,5110,5110,0
20240118,172000,8222291560,5110,5110,5110,5110,0
20240118,171900,8222291560,5110,5110,5110,5110,0
20240118,171800,8222291560,5110,5110,5110,5110,0
20240118,171700,8222291560,5110,5110,5110,5110,0
20240118,171600,8222291560,5110,5110,5110,5110,0
20240118,171500,8222291560,5110,5110,5110,5110,0
20240118,171400,8222291560,5110,5110,5110,5110,0
20240118,171300,8222291560,5110,5110,5110,5110,0
20240118,171200,8222291560,5110,5110,5110,5110,0
20240118,171100,8222291560,5110,5110,5110,5110,0
20240118,171000,8222291560,5110,5110,5110,5110,0
20240118,170900,8222291560,5110,5110,5110,5110,0
20240118,170800,8222291560,5110,5110,5110,5110,0
20240118,170700,8222291560,5110,5110,5110,5110,0
20240118,170600,8222291560,5110,5110,5110,5110,0
20240118,170500,8222291560,5110,5110,5110,5110,0
20240118,170400,8222291560,5110,5110,5110,5110,0
20240118,170300,8222291560,5110,5110,5110,5110,0
20240118,170200,8222291560,5110,5110,5110,5110,0
20240118,170100,8222291560,5110,5110,5110,5110,0
20240118,170000,8222291560,5110,5110,5110,5110,11854
20240118,165900,8222291560,5110,5110,5110,5110,0
20240118,165800,8222291560,5110,5110,5110,5110,0
20240118,165700,8222291560,5110,5110,5110,5110,0
20240118,165600,8222291560,5110,5110,5110,5110,0
20240118,165500,8222291560,5110,5110,5110,5110,0
20240118,165400,8222291560,5110,5110,5110,5110,0
20240118,165300,8222291560,5110,5110,5110,5110,0
20240118,165200,8222291560,5110,5110,5110,5110,0
20240118,165100,8222291560,5110,5110,5110,5110,0
20240118,165000,8222291560,5110,5110,5110,5110,0
20240118,164900,8222291560,5110,5110,5110,5110,0
20240118,164800,8222291560,5110,5110,5110,5110,0
20240118,164700,8222291560,5110,5110,5110,5110,0
20240118,164600,8222291560,5110,5110,5110,5110,0
20240118,164500,8222291560,5110,5110,5110,5110,0
20240118,164400,8222291560,5110,5110,5110,5110,0
20240118,164300,8222291560,5110,5110,5110,5110,0
20240118,164200,8222291560,5110,5110,5110,5110,0
20240118,164100,8222291560,5110,5110,5110,5110,0
20240118,164000,8222291560,5110,5110,5110,5110,0
20240118,163900,8222291560,5110,5110,5110,5110,0
20240118,163800,8222291560,5110,5110,5110,5110,0
20240118,163700,8222291560,5110,5110,5110,5110,0
20240118,163600,8222291560,5110,5110,5110,5110,0
20240118,163500,8222291560,5110,5110,5110,5110,0
20240118,163400,8222291560,5110,5110,5110,5110,0
20240118,163300,8222291560,5110,5110,5110,5110,0
20240118,163200,8222291560,5110,5110,5110,5110,0
20240118,163100,8222291560,5110,5110,5110,5110,0
20240118,163000,8222291560,5110,5110,5110,5110,11854
20240118,162900,8222291560,5110,5110,5110,5110,0
20240118,162800,8222291560,5110,5110,5110,5110,0
20240118,162700,8222291560,5110,5110,5110,5110,0
20240118,162600,8222291560,5110,5110,5110,5110,0
20240118,162500,8222291560,5110,5110,5110,5110,0
20240118,162400,8222291560,5110,5110,5110,5110,0
20240118,162300,8222291560,5110,5110,5110,5110,0
20240118,162200,8222291560,5110,5110,5110,5110,0
20240118,162100,8222291560,5110,5110,5110,5110,0
20240118,162000,8222291560,5110,5110,5110,5110,0
20240118,161900,8222291560,5110,5110,5110,5110,0
20240118,161800,8222291560,5110,5110,5110,5110,0
20240118,161700,8222291560,5110,5110,5110,5110,0
20240118,161600,8222291560,5110,5110,5110,5110,0
20240118,161500,8222291560,5110,5110,5110,5110,0
20240118,161400,8222291560,5110,5110,5110,5110,0
20240118,161300,8222291560,5110,5110,5110,5110,0
20240118,161200,8222291560,5110,5110,5110,5110,0
20240118,161100,8222291560,5110,5110,5110,5110,0
20240118,161000,8222291560,5110,5110,5110,5110,0
20240118,160900,8222291560,5110,5110,5110,5110,0
20240118,160800,8222291560,5110,5110,5110,5110,0
20240118,160700,8222291560,5110,5110,5110,5110,0
20240118,160600,8222291560,5110,5110,5110,5110,0
20240118,160500,8222291560,5110,5110,5110,5110,0
20240118,160400,8222291560,5110,5110,5110,5110,0
20240118,160300,8222291560,5110,5110,5110,5110,0
20240118,160200,8222291560,5110,5110,5110,5110,0
20240118,160100,8222291560,5110,5110,5110,5110,0
20240118,160000,8222291560,5110,5110,5110,5110,11854
20240118,155900,8222291560,5110,5110,5110,5110,0
20240118,155800,8222291560,5110,5110,5110,5110,0
20240118,155700,8222291560,5110,5110,5110,5110,0
20240118,155600,8222291560,5110,5110,5110,5110,0
20240118,155500,8222291560,5110,5110,5110,5110,0
20240118,155400,8222291560,5110,5110,5110,5110,0
20240118,155300,8222291560,5110,5110,5110,5110,0
20240118,155200,8222291560,5110,5110,5110,5110,0
20240118,155100,8222291560,5110,5110,5110,5110,0
20240118,155000,8222291560,5110,5110,5110,5110,0
20240118,154900,8222291560,5110,5110,5110,5110,0
20240118,154800,8222291560,5110,5110,5110,5110,0
20240118,154700,8222291560,5110,5110,5110,5110,0
20240118,154600,8222291560,5110,5110,5110,5110,0
20240118,154500,8222291560,5110,5110,5110,5110,0
20240118,154400,8222291560,5110,5110,5110,5110,0
20240118,154300,8222291560,5110,5110,5110,5110,0
20240118,154200,8222291560,5110,5110,5110,5110,0
20240118,154100,8222291560,5110,5110,5110,5110,0
20240118,154000,8222291560,5110,5110,5110,5110,0
20240118,153900,8222291560,5110,5110,5110,5110,0
20240118,153800,8222291560,5110,5110,5110,5110,0
20240118,153700,8222291560,5110,5110,5110,5110,0
20240118,153600,8222291560,5110,5110,5110,5110,0
20240118,153500,8222291560,5110,5110,5110,5110,0
20240118,153400,8222291560,5110,5110,5110,5110,0
20240118,153300,8222291560,5110,5110,5110,5110,0
20240118,153200,8222291560,5110,5110,5110,5110,0
20240118,153100,8222291560,5110,5110,5110,5110,0
20240118,153000,8222291560,5110,5110,5110,5110,23708
20240118,152900,8161717620,5110,5110,5110,5110,0
20240118,152800,8161717620,5110,5110,5110,5110,0
20240118,152700,8161717620,5110,5110,5110,5110,0
20240118,152600,8161717620,5110,5110,5110,5110,0
20240118,152500,8161717620,5110,5110,5110,5110,0
20240118,152400,8161717620,5110,5110,5110,5110,0
20240118,152300,8161717620,5110,5110,5110,5110,0
20240118,152200,8161717620,5110,5110,5110,5110,0
20240118,152100,8161717620,5110,5110,5110,5110,0
20240118,152000,8161717620,5110,5110,5110,5110,0
20240118,151900,8161717620,5110,5120,5140,5110,3358
20240118,151800,8144517280,5110,5150,5190,5110,1295
20240118,151700,8137851360,5150,5150,5180,5130,910
20240118,151600,8133161100,5120,5210,5210,5120,9268
20240118,151500,8085319430,5210,5200,5230,5200,4684
20240118,151400,8060899820,5200,5190,5260,5190,9096
20240118,151300,8013401960,5190,5150,5190,5140,10498
20240118,151200,7959262060,5150,5140,5150,5140,625
20240118,151100,7956047470,5120,5120,5150,5110,3776
20240118,151000,7936707780,5110,5100,5140,5090,14476
20240118,150900,7862672110,5100,5120,5120,5090,902
20240118,150800,7858069110,5120,5110,5120,5080,7655
20240118,150700,7819107010,5110,5100,5110,5100,1101
20240118,150600,7813482900,5110,5080,5110,5050,5568
20240118,150500,7785089330,5100,5090,5100,5080,3235
20240118,150400,7768623500,5060,5050,5060,5050,1486
20240118,150300,7761106630,5020,5060,5060,5010,2023
20240118,150200,7750961960,5060,5050,5060,5050,182
20240118,150100,7750041450,5050,5060,5060,5050,157
20240118,150000,7749247250,5050,5000,5050,4995,5476
20240118,145900,7721716605,4995,5030,5040,4995,1314
20240118,145800,7715132245,5010,5010,5020,5010,920
20240118,145700,7710521045,5020,5020,5020,5020,0
20240118,145600,7710521045,5020,4995,5020,4995,6
20240118,145500,7710491035,4990,4995,4995,4990,331
20240118,145400,7708838455,5020,5020,5020,5020,70
20240118,145300,7708487055,5020,5020,5020,5020,64
20240118,145200,7708165775,5000,5000,5000,5000,1310
20240118,145100,7701615775,4995,4995,5000,4995,2537
20240118,145000,7688940535,5020,5040,5040,4995,531
20240118,144900,7686275020,5020,4995,5020,4995,978
20240118,144800,7681369700,4995,5020,5020,4995,532
20240118,144700,7678705585,4995,5020,5020,4995,59
20240118,144600,7678410520,5020,5020,5020,5020,365
20240118,144500,7676578220,4995,4990,4995,4990,994
20240118,144400,7671613360,4990,4990,5020,4990,561
20240118,144300,7668803020,4985,4985,4985,4985,89
20240118,144200,7668359355,4980,4990,4995,4980,1271
20240118,144100,7662013970,4990,4970,4990,4970,240
20240118,144000,7660817370,4970,4980,4980,4965,880
20240118,143900,7656444315,4980,4965,4980,4950,3647
20240118,143800,7638316225,4975,4995,5020,4975,1619
20240118,143700,7630232650,4995,5020,5020,4995,1662
20240118,143600,7621930885,5020,5020,5020,4990,931
20240118,143500,7617281690,5030,5030,5030,5030,5
20240118,143400,7617256540,5030,5030,5030,5010,4858
20240118,143300,7592858050,5030,5000,5040,5000,805
20240118,143200,7588811290,5000,5000,5000,4960,6864
20240118,143100,7554675365,5010,4990,5010,4990,368
20240118,143000,7552838805,4990,5010,5010,4965,10476
20240118,142900,7500630415,5000,5040,5040,4995,1820
20240118,142800,7491506530,5040,4995,5050,4975,3412
20240118,142700,7474454795,5000,5060,5100,4970,17395
20240118,142600,7387022535,5080,5210,5250,5000,13749
20240118,142500,7316510355,5210,5190,5300,5180,57357
20240118,142400,7016360315,5190,5130,5200,5120,14403
20240118,142300,6941714555,5140,5120,5160,5080,6944
20240118,142200,6905994275,5120,5110,5120,5070,2534
20240118,142100,6893058985,5110,5110,5140,5060,12867
20240118,142000,6827397225,5110,5120,5140,5060,3640
20240118,141900,6808836285,5120,5150,5190,5120,8826
20240118,141800,6763275405,5150,5080,5170,5030,14508
20240118,141700,6689062405,5040,4975,5100,4975,2009
20240118,141600,6678850630,4970,4945,5000,4945,8561
20240118,141500,6636181205,4940,4940,4940,4940,186
20240118,141400,6635262365,4935,4935,4935,4935,3
20240118,141300,6635247560,4935,4935,4935,4935,591
20240118,141200,6632330975,4935,4935,4935,4930,5
20240118,141100,6632306305,4930,4930,4930,4930,811
20240118,141000,6628308075,4930,4930,4930,4930,6
20240118,140900,6628278495,4930,4930,4930,4930,6269
20240118,140800,6597372325,4930,4915,4930,4915,708
20240118,140700,6593886795,4915,4890,4915,4890,1116
20240118,140600,6588413565,4885,4875,4885,4875,137
20240118,140500,6587745520,4880,4875,4880,4875,1169
20240118,140400,6582045140,4875,4875,4875,4875,1003
20240118,140300,6577155515,4875,4875,4875,4875,11
20240118,140200,6577101890,4855,4840,4855,4840,247
20240118,140100,6575903455,4840,4840,4855,4840,9
20240118,140000,6575859880,4840,4840,4855,4840,267
20240118,135900,6574567535,4840,4845,4845,4840,222
20240118,135800,6573492230,4845,4845,4845,4845,0
20240118,135700,6573492230,4845,4855,4855,4845,2813
20240118,135600,6559856690,4850,4850,4850,4850,8
20240118,135500,6559817890,4850,4850,4850,4850,4
20240118,135400,6559798490,4855,4855,4855,4855,42
20240118,135300,6559594580,4855,4855,4855,4855,806
20240118,135200,6555681450,4855,4860,4860,4855,969
20240118,135100,6550976100,4860,4860,4860,4860,2
20240118,135000,6550966380,4850,4850,4850,4850,82
20240118,134900,6550568680,4850,4850,4850,4845,304
20240118,134800,6549095530,4850,4855,4855,4850,1696
20240118,134700,6540869405,4855,4860,4860,4855,571
20240118,134600,6538096000,4860,4860,4860,4860,1
20240118,134500,6538091140,4885,4885,4885,4885,16
20240118,134400,6538012980,4885,4885,4885,4885,493
20240118,134300,6535604675,4880,4880,4880,4880,300
20240118,134200,6534140675,4880,4850,4880,4850,413
20240118,134100,6532137595,4885,4845,4885,4845,413
20240118,134000,6530125320,4870,4870,4870,4870,0
20240118,133900,6530125320,4870,4870,4870,4870,1
20240118,133800,6530120450,4835,4870,4870,4835,565
20240118,133700,6527369425,4870,4835,4870,4835,4235
20240118,133600,6506780595,4830,4830,4830,4830,501
20240118,133500,6504360765,4830,4830,4830,4830,31
20240118,133400,6504211035,4830,4820,4830,4820,1468
20240118,133300,6497123895,4820,4820,4820,4820,2488
20240118,133200,6485131735,4820,4830,4830,4820,5920
20240118,133100,6456564840,4830,4830,4830,4830,2642
20240118,133000,6443803980,4830,4840,4840,4830,7319
20240118,132900,6408396185,4845,4845,4870,4845,5490
20240118,132800,6381797110,4845,4845,4850,4845,29
20240118,132700,6381656585,4845,4855,4855,4845,3611
20240118,132600,6364143530,4850,4870,4870,4850,340
20240118,132500,6362488530,4850,4845,4850,4845,1247
20240118,132400,6356442480,4845,4870,4870,4845,10598
20240118,132300,6305019135,4875,4875,4875,4875,0
20240118,132200,6305019135,4875,4870,4875,4865,667
20240118,132100,6301771835,4875,4895,4895,4875,51
20240118,132000,6301523170,4870,4875,4885,4870,204
20240118,131900,6300528300,4880,4875,4880,4875,551
20240118,131800,6297842125,4880,4880,4880,4880,460
20240118,131700,6295597325,4905,4905,4905,4905,0
20240118,131600,6295597325,4905,4905,4905,4905,0
20240118,131500,6295597325,4905,4905,4905,4905,20
20240118,131400,6295499225,4880,4890,4890,4880,1710
20240118,131300,6287147285,4905,4900,4905,4900,2322
20240118,131200,6275758620,4900,4890,4900,4890,217
20240118,131100,6274695340,4900,4900,4900,4900,100
20240118,131000,6274205340,4890,4890,4890,4890,145
20240118,130900,6273496290,4895,4895,4895,4895,178
20240118,130800,6272624980,4900,4900,4900,4900,0
20240118,130700,6272624980,4900,4900,4900,4900,1
20240118,130600,6272620080,4895,4895,4895,4895,201
20240118,130500,6271636185,4900,4900,4900,4900,461
20240118,130400,6269377285,4900,4905,4905,4900,25
20240118,130300,6269254760,4905,4905,4905,4905,112
20240118,130200,6268705400,4900,4900,4900,4900,21
20240118,130100,6268602500,4900,4905,4905,4900,577
20240118,130000,6265775100,4905,4905,4905,4905,0
20240118,125900,6265775100,4905,4905,4905,4905,0
20240118,125800,6265775100,4905,4905,4905,4905,10
20240118,125700,6265726050,4905,4905,4905,4905,399
20240118,125600,6263768955,4905,4905,4905,4905,497
20240118,125500,6261331170,4900,4900,4900,4900,62
20240118,125400,6261027370,4900,4895,4900,4885,451
20240118,125300,6258820010,4895,4895,4895,4895,0
20240118,125200,6258820010,4895,4900,4900,4895,90
20240118,125100,6258379015,4895,4885,4895,4885,3
20240118,125000,6258364350,4885,4885,4885,4885,218
20240118,124900,6257299420,4885,4885,4885,4885,20
20240118,124800,6257201720,4885,4895,4895,4880,34
20240118,124700,6257035655,4875,4875,4875,4875,0
20240118,124600,6257035655,4875,4895,4895,4875,654
20240118,124500,6253844160,4880,4880,4880,4880,10
20240118,124400,6253795360,4875,4875,4875,4875,0
20240118,124300,6253795360,4875,4885,4885,4875,166
20240118,124200,6252986085,4890,4875,4895,4875,9
20240118,124100,6252942095,4875,4880,4880,4875,121
20240118,124000,6252352060,4875,4875,4875,4875,0
20240118,123900,6252352060,4875,4900,4900,4875,155
20240118,123800,6251595610,4900,4875,4900,4875,846
20240118,123700,6247467060,4900,4875,4900,4875,102
20240118,123600,6246969760,4900,4900,4900,4900,0
20240118,123500,6246969760,4900,4890,4900,4875,270
20240118,123400,6245649510,4890,4890,4890,4890,0
20240118,123300,6245649510,4890,4890,4890,4890,0
20240118,123200,6245649510,4890,4890,4905,4890,306
20240118,123100,6244148910,4890,4890,4890,4890,227
20240118,123000,6243038880,4890,4890,4890,4890,11
20240118,122900,6242985090,4895,4895,4895,4895,25
20240118,122800,6242862715,4890,4890,4890,4890,14
20240118,122700,6242794255,4890,4890,4890,4890,0
20240118,122600,6242794255,4890,4890,4895,4890,58
20240118,122500,6242510625,4870,4870,4870,4870,141
20240118,122400,6241823955,4865,4875,4875,4865,1285
20240118,122300,6235569300,4875,4875,4875,4875,216
20240118,122200,6234516300,4875,4865,4875,4865,3448
20240118,122100,6217710820,4875,4870,4875,4870,250
20240118,122000,6216492490,4885,4885,4885,4885,0
20240118,121900,6216492490,4885,4885,4885,4885,572
20240118,121800,6213698270,4900,4900,4900,4900,0
20240118,121700,6213698270,4900,4900,4900,4900,250
20240118,121600,6212473270,4885,4885,4885,4885,52
20240118,121500,6212219250,4870,4870,4870,4870,0
20240118,121400,6212219250,4870,4865,4870,4865,3379
20240118,121300,6195779355,4865,4865,4865,4865,346
20240118,121200,6194096065,4850,4850,4850,4850,0
20240118,121100,6194096065,4850,4855,4855,4850,2040
20240118,121000,6184198470,4865,4865,4865,4865,6
20240118,120900,6184169280,4850,4850,4850,4850,300
20240118,120800,6182714280,4850,4850,4850,4850,0
20240118,120700,6182714280,4850,4865,4865,4850,15
20240118,120600,6182641350,4865,4865,4865,4850,11
20240118,120500,6182587880,4865,4865,4865,4865,480
20240118,120400,6180252680,4865,4865,4865,4865,1
20240118,120300,6180247815,4865,4850,4865,4850,507
20240118,120200,6177788790,4850,4850,4850,4850,100
20240118,120100,6177303790,4850,4850,4850,4850,564
20240118,120000,6174568390,4850,4855,4855,4850,1032
20240118,115900,6169563095,4855,4870,4880,4855,1079
20240118,115800,6164307990,4870,4870,4870,4870,865
20240118,115700,6160095440,4845,4845,4850,4845,801
20240118,115600,6156212315,4845,4855,4855,4845,701
20240118,115500,6152810995,4870,4850,4870,4850,1984
20240118,115400,6143174490,4845,4840,4845,4840,671
20240118,115300,6139923965,4860,4855,4860,4840,10897
20240118,115200,6087091310,4855,4880,4880,4855,6191
20240118,115100,6056982745,4880,4910,4910,4865,29479
20240118,115000,5912811625,4910,4920,4930,4910,2734
20240118,114900,5899371915,4920,4920,4930,4920,287
20240118,114800,5897959765,4920,4915,4925,4915,4927
20240118,114700,5873719100,4920,4930,4930,4920,2095
20240118,114600,5863408225,4930,4940,4940,4930,2067
20240118,114500,5853201115,4940,4935,4965,4935,2557
20240118,114400,5840538410,4925,4940,4970,4925,2801
20240118,114300,5826717915,4970,5100,5100,4920,22143
20240118,114200,5716528205,5090,5100,5110,5070,5455
20240118,114100,5688747975,5090,5110,5130,5050,7701
20240118,114000,5649583565,5140,5040,5220,5030,56372
20240118,113900,5360996945,5030,5040,5040,5030,877
20240118,113800,5356578495,5040,5030,5040,5030,1758
20240118,113700,5347721175,5040,5020,5040,5020,2699
20240118,113600,5334142515,5030,5020,5030,5020,8550
20240118,113500,5291137235,5020,4995,5020,4995,11098
20240118,113400,5235551790,4995,4995,4995,4995,120
20240118,113300,5234952390,4965,4985,4985,4965,1023
20240118,113200,5229853795,4985,4965,4985,4965,1005
20240118,113100,5224843970,4965,4975,4980,4965,571
20240118,113000,5222005380,4980,4990,4990,4980,185
20240118,112900,5221083300,4990,4990,4990,4990,647
20240118,112800,5217854770,4990,4990,4990,4990,224
20240118,112700,5216737010,4995,5000,5000,4995,286
20240118,112600,5215307255,4995,4995,5000,4995,4002
20240118,112500,5195299750,4995,4990,4995,4990,1000
20240118,112400,5190304760,4990,5000,5000,4975,2249
20240118,112300,5179074625,5000,4990,5000,4990,976
20240118,112200,5174196925,4995,4990,4995,4990,2488
20240118,112100,5161777060,4990,4985,4990,4985,1660
20240118,112000,5153496240,4985,4985,4990,4985,3164
20240118,111900,5137723200,4985,4980,4985,4980,1636
20240118,111800,5129572790,4980,4975,4980,4975,398
20240118,111700,5127592250,4975,4975,4980,4975,3
20240118,111600,5127577320,4980,4965,4980,4965,1404
20240118,111500,5120598850,4965,4945,4965,4945,666
20240118,111400,5117305460,4945,4945,4945,4945,103
20240118,111300,5116796125,4945,4975,4975,4945,5
20240118,111200,5116771310,4975,4970,4975,4970,105
20240118,111100,5116249050,4945,4945,4945,4945,170
20240118,111000,5115408400,4945,4945,4950,4945,477
20240118,110900,5113049585,4950,4950,4950,4950,305
20240118,110800,5111539835,4975,4975,4975,4945,2011
20240118,110700,5101583410,4975,4975,4975,4975,240
20240118,110600,5100389410,4975,4940,4975,4940,4766
20240118,110500,5076744385,4960,4935,4960,4935,680
20240118,110400,5073376050,4935,4940,4950,4935,405
20240118,110300,5071374710,4950,4945,4950,4935,837
20240118,110200,5067234600,4950,4950,4950,4950,119
20240118,110100,5066645550,4945,4945,4945,4945,423
20240118,110000,5064553815,4945,4945,4965,4945,713
20240118,105900,5061027830,4945,4945,4945,4945,61
20240118,105800,5060726185,4945,4970,4970,4940,313
20240118,105700,5059176390,4975,4975,4975,4975,500
20240118,105600,5056688890,4975,4975,4975,4975,6
20240118,105500,5056659040,4960,4945,4960,4945,1030
20240118,105400,5051560540,4935,4925,4935,4925,152
20240118,105300,5050811075,4895,4895,4895,4895,226
20240118,105200,5049704805,4895,4895,4895,4895,174
20240118,105100,5048853075,4895,4905,4905,4895,646
20240118,105000,5045685205,4905,4905,4905,4905,4284
20240118,104900,5024672185,4905,4910,4910,4905,1625
20240118,104800,5016701445,4930,4930,4935,4910,7605
20240118,104700,4979343200,4930,4955,4955,4930,11751
20240118,104600,4921117260,4955,4955,4955,4955,9033
20240118,104500,4876358745,4955,4960,4960,4950,5920
20240118,104400,4847025065,4960,4960,4960,4955,412
20240118,104300,4844982105,4985,4985,4985,4985,21
20240118,104200,4844877420,4990,4990,4990,4950,18482
20240118,104100,4752875525,4990,4985,4990,4975,16874
20240118,104000,4668822000,4980,4980,4985,4980,2197
20240118,103900,4657879285,4980,4975,4990,4970,3495
20240118,103800,4640483575,4995,4970,5000,4970,4802
20240118,103700,4616497700,4975,4960,4985,4960,5845
20240118,103600,4587449045,4960,4950,4960,4950,32
20240118,103500,4587290540,4950,4920,4950,4920,3519
20240118,103400,4569878125,4935,4940,4940,4935,1012
20240118,103300,4564880590,4950,4950,4950,4945,1134
20240118,103200,4559267350,4950,4895,4950,4895,3681
20240118,103100,4541113030,4895,4880,4895,4880,13
20240118,103000,4541049500,4900,4895,4900,4895,832
20240118,102900,4536976850,4880,4880,4880,4880,0
20240118,102800,4536976850,4880,4880,4895,4880,274
20240118,102700,4535638230,4880,4880,4880,4875,593
20240118,102600,4532746640,4875,4875,4875,4875,645
20240118,102500,4529602265,4870,4875,4875,4870,94
20240118,102400,4529144385,4920,4910,4940,4870,5230
20240118,102300,4503447915,4915,4925,4925,4865,952
20240118,102200,4498778290,4925,4955,4955,4920,335
20240118,102100,4497120495,4955,4915,4955,4915,1607
20240118,102000,4489202120,4915,4915,4955,4915,1690
20240118,101900,4480872590,4915,4875,4915,4875,6984
20240118,101800,4446751245,4870,4850,4870,4850,345
20240118,101700,4445075735,4850,4850,4850,4850,17
20240118,101600,4444993285,4850,4835,4850,4835,942
20240118,101500,4440431385,4835,4855,4855,4835,1434
20240118,101400,4433478805,4870,4870,4870,4870,0
20240118,101300,4433478805,4870,4850,4870,4850,42
20240118,101200,4433274865,4850,4850,4850,4845,741
20240118,101100,4429682545,4875,4865,4875,4840,7207
20240118,101000,4394751435,4860,4855,4860,4855,39
20240118,100900,4394562005,4890,4830,4890,4830,1148
20240118,100800,4388990330,4830,4850,4870,4830,1040
20240118,100700,4383948520,4830,4825,4850,4825,3121
20240118,100600,4368876275,4825,4850,4870,4825,3711
20240118,100500,4350939430,4860,4845,4870,4825,3848
20240118,100400,4332319620,4870,4940,4955,4840,3922
20240118,100300,4313196925,4955,4970,4970,4940,8613
20240118,100200,4270405035,4975,4980,4990,4975,3784
20240118,100100,4251565225,4980,4990,4990,4970,4681
20240118,100000,4228262695,4970,4940,5000,4925,11780
20240118,095900,4169449650,4980,5000,5020,4830,19371
20240118,095800,4072886060,5020,4925,5020,4910,18137
20240118,095700,3982656350,4915,4910,4925,4905,2298
20240118,095600,3971349350,4910,4910,4915,4910,1026
20240118,095500,3966311635,4920,4920,4920,4910,520
20240118,095400,3963754975,4910,4900,4915,4900,1592
20240118,095300,3955947685,4890,4885,4900,4885,1589
20240118,095200,3948174850,4855,4870,4885,4855,5904
20240118,095100,3919371200,4870,4870,4870,4855,1470
20240118,095000,3912215150,4870,4820,4870,4820,6714
20240118,094900,3879668105,4820,4820,4820,4820,1733
20240118,094800,3871315045,4820,4815,4820,4815,1251
20240118,094700,3865288155,4815,4815,4815,4815,915
20240118,094600,3860882430,4810,4815,4815,4810,1363
20240118,094500,3854325385,4810,4820,4820,4810,715
20240118,094400,3850882085,4820,4805,4820,4805,2210
20240118,094300,3840256085,4805,4820,4820,4805,5105
20240118,094200,3815709040,4820,4820,4820,4810,11856
20240118,094100,3758584760,4820,4810,4835,4810,5983
20240118,094000,3729768585,4810,4820,4835,4810,2335
20240118,093900,3718526345,4820,4835,4840,4820,914
20240118,093800,3714110695,4835,4830,4835,4830,956
20240118,093700,3709491735,4825,4820,4825,4820,2320
20240118,093600,3698297765,4815,4815,4815,4810,847
20240118,093500,3694221260,4810,4810,4815,4810,4271
20240118,093400,3673672750,4815,4815,4830,4815,10857
20240118,093300,3621393625,4810,4825,4825,4810,6628
20240118,093200,3589466575,4825,4820,4850,4815,2121
20240118,093100,3579236020,4850,4855,4855,4815,11409
20240118,093000,3524150740,4855,4850,4855,4845,3578
20240118,092900,3506797365,4850,4825,4850,4825,819
20240118,092800,3502834920,4840,4830,4840,4825,3642
20240118,092700,3485253490,4835,4875,4875,4835,11054
20240118,092600,3431581635,4875,4855,4900,4850,6065
20240118,092500,3402020960,4895,4870,4915,4830,6085
20240118,092400,3372420095,4860,4855,4870,4855,3596
20240118,092300,3354948245,4870,4820,4870,4815,6271
20240118,092200,3324553685,4815,4800,4820,4795,16144
20240118,092100,3247052925,4795,4820,4820,4795,12423
20240118,092000,3187292520,4820,4825,4825,4820,7633
20240118,091900,3150475050,4825,4845,4865,4820,30022
20240118,091800,3005446185,4850,4855,4870,4845,8263
20240118,091700,2965357975,4850,4925,4925,4850,12345
20240118,091600,2904992675,4925,4955,4960,4925,15168
20240118,091500,2830047990,4955,4960,4965,4955,9306
20240118,091400,2783913805,4960,4975,4985,4960,17234
20240118,091300,2698273960,4975,4980,5010,4960,41041
20240118,091200,2493643815,4970,4970,4995,4955,23043
20240118,091100,2379139405,4965,4985,5050,4965,64164
20240118,091000,2059155480,4980,4990,5000,4975,15023
20240118,090900,1984303980,5000,5020,5020,4990,4683
20240118,090800,1960866665,4985,5000,5000,4980,21700
20240118,090700,1852657945,5000,5030,5030,4985,22888
20240118,090600,1738341710,5030,5000,5100,4980,39538
20240118,090500,1538608910,4975,5000,5070,4955,14969
20240118,090400,1463969745,4970,4970,5130,4935,54538
20240118,090300,1192545955,5000,4965,5050,4800,69771
20240118,090200,846571930,4965,5210,5220,4955,164246
20240118,090100,0,4495,4495,4495,4495,0
20240118,090000,0,4495,4495,4495,4495,0
Reference in New Issue Copy Permalink