ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/033320/min/candle-20240109.csv

620 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
20240109,191700,6009397230,5120,5120,5120,5120,13387
20240109,191600,6009397230,5120,5120,5120,5120,0
20240109,191500,6009397230,5120,5120,5120,5120,0
20240109,191400,6009397230,5120,5120,5120,5120,0
20240109,191300,6009397230,5120,5120,5120,5120,0
20240109,191200,6009397230,5120,5120,5120,5120,0
20240109,191100,6009397230,5120,5120,5120,5120,0
20240109,191000,6009397230,5120,5120,5120,5120,0
20240109,190900,6009397230,5120,5120,5120,5120,0
20240109,190800,6009397230,5120,5120,5120,5120,0
20240109,190700,6009397230,5120,5120,5120,5120,0
20240109,190600,6009397230,5120,5120,5120,5120,0
20240109,190500,6009397230,5120,5120,5120,5120,0
20240109,190400,6009397230,5120,5120,5120,5120,0
20240109,190300,6009397230,5120,5120,5120,5120,0
20240109,190200,6009397230,5120,5120,5120,5120,0
20240109,190100,6009397230,5120,5120,5120,5120,0
20240109,190000,6009397230,5120,5120,5120,5120,0
20240109,185900,6009397230,5120,5120,5120,5120,0
20240109,185800,6009397230,5120,5120,5120,5120,0
20240109,185700,6009397230,5120,5120,5120,5120,0
20240109,185600,6009397230,5120,5120,5120,5120,0
20240109,185500,6009397230,5120,5120,5120,5120,0
20240109,185400,6009397230,5120,5120,5120,5120,0
20240109,185300,6009397230,5120,5120,5120,5120,0
20240109,185200,6009397230,5120,5120,5120,5120,0
20240109,185100,6009397230,5120,5120,5120,5120,0
20240109,185000,6009397230,5120,5120,5120,5120,0
20240109,184900,6009397230,5120,5120,5120,5120,0
20240109,184800,6009397230,5120,5120,5120,5120,0
20240109,184700,6009397230,5120,5120,5120,5120,13387
20240109,184600,6009397230,5120,5120,5120,5120,0
20240109,184500,6009397230,5120,5120,5120,5120,0
20240109,184400,6009397230,5120,5120,5120,5120,0
20240109,184300,6009397230,5120,5120,5120,5120,0
20240109,184200,6009397230,5120,5120,5120,5120,0
20240109,184100,6009397230,5120,5120,5120,5120,0
20240109,184000,6009397230,5120,5120,5120,5120,0
20240109,183900,6009397230,5120,5120,5120,5120,0
20240109,183800,6009397230,5120,5120,5120,5120,0
20240109,183700,6009397230,5120,5120,5120,5120,0
20240109,183600,6009397230,5120,5120,5120,5120,0
20240109,183500,6009397230,5120,5120,5120,5120,0
20240109,183400,6009397230,5120,5120,5120,5120,0
20240109,183300,6009397230,5120,5120,5120,5120,0
20240109,183200,6009397230,5120,5120,5120,5120,0
20240109,183100,6009397230,5120,5120,5120,5120,0
20240109,183000,6009397230,5120,5120,5120,5120,0
20240109,182900,6009397230,5120,5120,5120,5120,0
20240109,182800,6009397230,5120,5120,5120,5120,0
20240109,182700,6009397230,5120,5120,5120,5120,0
20240109,182600,6009397230,5120,5120,5120,5120,0
20240109,182500,6009397230,5120,5120,5120,5120,0
20240109,182400,6009397230,5120,5120,5120,5120,0
20240109,182300,6009397230,5120,5120,5120,5120,0
20240109,182200,6009397230,5120,5120,5120,5120,0
20240109,182100,6009397230,5120,5120,5120,5120,0
20240109,182000,6009397230,5120,5120,5120,5120,0
20240109,181900,6009397230,5120,5120,5120,5120,0
20240109,181800,6009397230,5120,5120,5120,5120,0
20240109,181700,6009397230,5120,5120,5120,5120,13387
20240109,181600,6009397230,5120,5120,5120,5120,0
20240109,181500,6009397230,5120,5120,5120,5120,0
20240109,181400,6009397230,5120,5120,5120,5120,0
20240109,181300,6009397230,5120,5120,5120,5120,0
20240109,181200,6009397230,5120,5120,5120,5120,0
20240109,181100,6009397230,5120,5120,5120,5120,0
20240109,181000,6009397230,5120,5120,5120,5120,0
20240109,180900,6009397230,5120,5120,5120,5120,0
20240109,180800,6009397230,5120,5120,5120,5120,0
20240109,180700,6009397230,5120,5120,5120,5120,0
20240109,180600,6009397230,5120,5120,5120,5120,0
20240109,180500,6009397230,5120,5120,5120,5120,0
20240109,180400,6009397230,5120,5120,5120,5120,0
20240109,180300,6009397230,5120,5120,5120,5120,0
20240109,180200,6009397230,5120,5120,5120,5120,0
20240109,180100,6009397230,5120,5120,5120,5120,0
20240109,180000,6009397230,5120,5120,5120,5120,0
20240109,175900,6009397230,5120,5120,5120,5120,0
20240109,175800,6009397230,5120,5120,5120,5120,0
20240109,175700,6009397230,5120,5120,5120,5120,0
20240109,175600,6009397230,5120,5120,5120,5120,0
20240109,175500,6009397230,5120,5120,5120,5120,0
20240109,175400,6009397230,5120,5120,5120,5120,0
20240109,175300,6009397230,5120,5120,5120,5120,0
20240109,175200,6009397230,5120,5120,5120,5120,0
20240109,175100,6009397230,5120,5120,5120,5120,0
20240109,175000,6009397230,5120,5120,5120,5120,0
20240109,174900,6009397230,5120,5120,5120,5120,0
20240109,174800,6009397230,5120,5120,5120,5120,0
20240109,174700,6009397230,5120,5120,5120,5120,13387
20240109,174600,6009397230,5120,5120,5120,5120,0
20240109,174500,6009397230,5120,5120,5120,5120,0
20240109,174400,6009397230,5120,5120,5120,5120,0
20240109,174300,6009397230,5120,5120,5120,5120,0
20240109,174200,6009397230,5120,5120,5120,5120,0
20240109,174100,6009397230,5120,5120,5120,5120,0
20240109,174000,6009397230,5120,5120,5120,5120,0
20240109,173900,6009397230,5120,5120,5120,5120,0
20240109,173800,6009397230,5120,5120,5120,5120,0
20240109,173700,6009397230,5120,5120,5120,5120,0
20240109,173600,6009397230,5120,5120,5120,5120,0
20240109,173500,6009397230,5120,5120,5120,5120,0
20240109,173400,6009397230,5120,5120,5120,5120,0
20240109,173300,6009397230,5120,5120,5120,5120,0
20240109,173200,6009397230,5120,5120,5120,5120,0
20240109,173100,6009397230,5120,5120,5120,5120,0
20240109,173000,6009397230,5120,5120,5120,5120,0
20240109,172900,6009397230,5120,5120,5120,5120,0
20240109,172800,6009397230,5120,5120,5120,5120,0
20240109,172700,6009397230,5120,5120,5120,5120,0
20240109,172600,6009397230,5120,5120,5120,5120,0
20240109,172500,6009397230,5120,5120,5120,5120,0
20240109,172400,6009397230,5120,5120,5120,5120,0
20240109,172300,6009397230,5120,5120,5120,5120,0
20240109,172200,6009397230,5120,5120,5120,5120,0
20240109,172100,6009397230,5120,5120,5120,5120,0
20240109,172000,6009397230,5120,5120,5120,5120,0
20240109,171900,6009397230,5120,5120,5120,5120,0
20240109,171800,6009397230,5120,5120,5120,5120,0
20240109,171700,6009397230,5120,5120,5120,5120,13387
20240109,171600,6009397230,5120,5120,5120,5120,0
20240109,171500,6009397230,5120,5120,5120,5120,0
20240109,171400,6009397230,5120,5120,5120,5120,0
20240109,171300,6009397230,5120,5120,5120,5120,0
20240109,171200,6009397230,5120,5120,5120,5120,0
20240109,171100,6009397230,5120,5120,5120,5120,0
20240109,171000,6009397230,5120,5120,5120,5120,0
20240109,170900,6009397230,5120,5120,5120,5120,0
20240109,170800,6009397230,5120,5120,5120,5120,0
20240109,170700,6009397230,5120,5120,5120,5120,0
20240109,170600,6009397230,5120,5120,5120,5120,0
20240109,170500,6009397230,5120,5120,5120,5120,0
20240109,170400,6009397230,5120,5120,5120,5120,0
20240109,170300,6009397230,5120,5120,5120,5120,0
20240109,170200,6009397230,5120,5120,5120,5120,0
20240109,170100,6009397230,5120,5120,5120,5120,0
20240109,170000,6009397230,5120,5120,5120,5120,0
20240109,165900,6009397230,5120,5120,5120,5120,0
20240109,165800,6009397230,5120,5120,5120,5120,0
20240109,165700,6009397230,5120,5120,5120,5120,0
20240109,165600,6009397230,5120,5120,5120,5120,0
20240109,165500,6009397230,5120,5120,5120,5120,0
20240109,165400,6009397230,5120,5120,5120,5120,0
20240109,165300,6009397230,5120,5120,5120,5120,0
20240109,165200,6009397230,5120,5120,5120,5120,0
20240109,165100,6009397230,5120,5120,5120,5120,0
20240109,165000,6009397230,5120,5120,5120,5120,0
20240109,164900,6009397230,5120,5120,5120,5120,0
20240109,164800,6009397230,5120,5120,5120,5120,0
20240109,164700,6009397230,5120,5120,5120,5120,13387
20240109,164600,6009397230,5120,5120,5120,5120,0
20240109,164500,6009397230,5120,5120,5120,5120,0
20240109,164400,6009397230,5120,5120,5120,5120,0
20240109,164300,6009397230,5120,5120,5120,5120,0
20240109,164200,6009397230,5120,5120,5120,5120,0
20240109,164100,6009397230,5120,5120,5120,5120,0
20240109,164000,6009397230,5120,5120,5120,5120,0
20240109,163900,6009397230,5120,5120,5120,5120,0
20240109,163800,6009397230,5120,5120,5120,5120,0
20240109,163700,6009397230,5120,5120,5120,5120,0
20240109,163600,6009397230,5120,5120,5120,5120,0
20240109,163500,6009397230,5120,5120,5120,5120,0
20240109,163400,6009397230,5120,5120,5120,5120,0
20240109,163300,6009397230,5120,5120,5120,5120,0
20240109,163200,6009397230,5120,5120,5120,5120,0
20240109,163100,6009397230,5120,5120,5120,5120,0
20240109,163000,6009397230,5120,5120,5120,5120,0
20240109,162900,6009397230,5120,5120,5120,5120,0
20240109,162800,6009397230,5120,5120,5120,5120,0
20240109,162700,6009397230,5120,5120,5120,5120,0
20240109,162600,6009397230,5120,5120,5120,5120,0
20240109,162500,6009397230,5120,5120,5120,5120,0
20240109,162400,6009397230,5120,5120,5120,5120,0
20240109,162300,6009397230,5120,5120,5120,5120,0
20240109,162200,6009397230,5120,5120,5120,5120,0
20240109,162100,6009397230,5120,5120,5120,5120,0
20240109,162000,6009397230,5120,5120,5120,5120,0
20240109,161900,6009397230,5120,5120,5120,5120,0
20240109,161800,6009397230,5120,5120,5120,5120,0
20240109,161700,6009397230,5120,5120,5120,5120,13387
20240109,161600,6009397230,5120,5120,5120,5120,0
20240109,161500,6009397230,5120,5120,5120,5120,0
20240109,161400,6009397230,5120,5120,5120,5120,0
20240109,161300,6009397230,5120,5120,5120,5120,0
20240109,161200,6009397230,5120,5120,5120,5120,0
20240109,161100,6009397230,5120,5120,5120,5120,0
20240109,161000,6009397230,5120,5120,5120,5120,0
20240109,160900,6009397230,5120,5120,5120,5120,0
20240109,160800,6009397230,5120,5120,5120,5120,0
20240109,160700,6009397230,5120,5120,5120,5120,0
20240109,160600,6009397230,5120,5120,5120,5120,0
20240109,160500,6009397230,5120,5120,5120,5120,0
20240109,160400,6009397230,5120,5120,5120,5120,0
20240109,160300,6009397230,5120,5120,5120,5120,0
20240109,160200,6009397230,5120,5120,5120,5120,0
20240109,160100,6009397230,5120,5120,5120,5120,0
20240109,160000,6009397230,5120,5120,5120,5120,0
20240109,155900,6009397230,5120,5120,5120,5120,0
20240109,155800,6009397230,5120,5120,5120,5120,0
20240109,155700,6009397230,5120,5120,5120,5120,0
20240109,155600,6009397230,5120,5120,5120,5120,0
20240109,155500,6009397230,5120,5120,5120,5120,0
20240109,155400,6009397230,5120,5120,5120,5120,0
20240109,155300,6009397230,5120,5120,5120,5120,0
20240109,155200,6009397230,5120,5120,5120,5120,0
20240109,155100,6009397230,5120,5120,5120,5120,0
20240109,155000,6009397230,5120,5120,5120,5120,0
20240109,154900,6009397230,5120,5120,5120,5120,0
20240109,154800,6009397230,5120,5120,5120,5120,0
20240109,154700,6009397230,5120,5120,5120,5120,13387
20240109,154600,6009397230,5120,5120,5120,5120,0
20240109,154500,6009397230,5120,5120,5120,5120,0
20240109,154400,6009397230,5120,5120,5120,5120,0
20240109,154300,6009397230,5120,5120,5120,5120,0
20240109,154200,6009397230,5120,5120,5120,5120,0
20240109,154100,6009397230,5120,5120,5120,5120,0
20240109,154000,6009397230,5120,5120,5120,5120,0
20240109,153900,6009397230,5120,5120,5120,5120,0
20240109,153800,6009397230,5120,5120,5120,5120,0
20240109,153700,6009397230,5120,5120,5120,5120,0
20240109,153600,6009397230,5120,5120,5120,5120,0
20240109,153500,6009397230,5120,5120,5120,5120,0
20240109,153400,6009397230,5120,5120,5120,5120,0
20240109,153300,6009397230,5120,5120,5120,5120,0
20240109,153200,6009397230,5120,5120,5120,5120,0
20240109,153100,6009397230,5120,5120,5120,5120,0
20240109,153000,6009397230,5120,5120,5120,5120,13387
20240109,152900,5940855790,5120,5120,5120,5120,0
20240109,152800,5940855790,5120,5120,5120,5120,0
20240109,152700,5940855790,5120,5120,5120,5120,0
20240109,152600,5940855790,5120,5120,5120,5120,0
20240109,152500,5940855790,5120,5120,5120,5120,0
20240109,152400,5940855790,5120,5120,5120,5120,0
20240109,152300,5940855790,5120,5120,5120,5120,0
20240109,152200,5940855790,5120,5120,5120,5120,0
20240109,152100,5940855790,5120,5120,5120,5120,0
20240109,152000,5940855790,5120,5120,5120,5120,0
20240109,151900,5940855790,5120,5110,5120,5110,6104
20240109,151800,5909658930,5100,5110,5110,5100,377
20240109,151700,5907733220,5110,5110,5110,5100,1051
20240109,151600,5902362910,5110,5100,5110,5100,518
20240109,151500,5899721060,5110,5110,5110,5110,1102
20240109,151400,5894089840,5110,5120,5120,5110,4110
20240109,151300,5873060640,5120,5120,5120,5120,1767
20240109,151200,5864013600,5120,5110,5120,5110,1108
20240109,151100,5858349140,5110,5110,5120,5110,457
20240109,151000,5856009810,5100,5110,5120,5100,610
20240109,150900,5852898240,5120,5100,5120,5100,3424
20240109,150800,5835429120,5100,5100,5100,5100,861
20240109,150700,5831038020,5110,5120,5120,5110,812
20240109,150600,5826881840,5100,5110,5110,5100,3
20240109,150500,5826866530,5110,5110,5110,5110,3
20240109,150400,5826851200,5100,5110,5110,5100,330
20240109,150300,5825167180,5110,5120,5120,5100,999
20240109,150200,5820058900,5100,5100,5100,5100,251
20240109,150100,5818778800,5090,5100,5110,5090,3530
20240109,150000,5800774650,5100,5100,5110,5100,2469
20240109,145900,5788180640,5110,5120,5120,5110,487
20240109,145800,5785692020,5120,5110,5120,5110,2186
20240109,145700,5774521510,5120,5120,5120,5110,1713
20240109,145600,5765751960,5110,5110,5110,5110,426
20240109,145500,5763575100,5110,5120,5120,5110,232
20240109,145400,5762387480,5120,5120,5120,5120,254
20240109,145300,5761087000,5120,5110,5120,5110,767
20240109,145200,5757160060,5110,5110,5110,5110,671
20240109,145100,5753731250,5110,5110,5110,5110,573
20240109,145000,5750803220,5110,5110,5120,5110,1105
20240109,144900,5745156640,5110,5110,5110,5110,37
20240109,144800,5744967570,5110,5120,5120,5110,110
20240109,144700,5744404470,5120,5120,5120,5120,0
20240109,144600,5744404470,5120,5120,5120,5120,13
20240109,144500,5744337910,5110,5110,5120,5110,240
20240109,144400,5743111210,5120,5110,5120,5110,1135
20240109,144300,5737303350,5110,5110,5110,5110,2630
20240109,144200,5723864050,5110,5120,5120,5110,21
20240109,144100,5723756730,5110,5120,5120,5110,485
20240109,144000,5721273540,5130,5110,5130,5110,616
20240109,143900,5718125730,5110,5130,5130,5110,231
20240109,143800,5716943160,5130,5120,5130,5120,8
20240109,143700,5716902170,5110,5130,5140,5110,4191
20240109,143600,5695440870,5130,5130,5130,5130,645
20240109,143500,5692132020,5130,5130,5130,5130,0
20240109,143400,5692132020,5130,5130,5130,5130,200
20240109,143300,5691106020,5140,5140,5140,5140,1201
20240109,143200,5684932880,5140,5130,5140,5130,2556
20240109,143100,5671800540,5130,5140,5140,5130,2204
20240109,143000,5660474000,5110,5120,5140,5110,771
20240109,142900,5656526340,5120,5130,5140,5120,1386
20240109,142800,5649421770,5130,5130,5140,5130,725
20240109,142700,5645702500,5130,5130,5130,5130,484
20240109,142600,5643219580,5130,5120,5140,5120,4070
20240109,142500,5622339580,5120,5110,5120,5110,2239
20240109,142400,5610880630,5120,5120,5130,5120,1212
20240109,142300,5604674760,5120,5120,5120,5120,450
20240109,142200,5602370760,5130,5130,5130,5130,0
20240109,142100,5602370760,5130,5140,5140,5130,6
20240109,142000,5602339970,5130,5120,5130,5120,101
20240109,141900,5601822350,5120,5120,5140,5120,1306
20240109,141800,5595116100,5130,5120,5130,5120,1062
20240109,141700,5589672060,5120,5120,5130,5120,234
20240109,141600,5588473970,5120,5120,5120,5120,38
20240109,141500,5588279410,5120,5130,5130,5120,84
20240109,141400,5587848590,5130,5130,5130,5130,10
20240109,141300,5587797290,5130,5130,5130,5130,1
20240109,141200,5587792160,5120,5120,5120,5120,762
20240109,141100,5583890720,5120,5120,5120,5120,426
20240109,141000,5581709600,5120,5120,5120,5120,1
20240109,140900,5581704480,5110,5110,5110,5110,104
20240109,140800,5581173040,5120,5110,5120,5110,296
20240109,140700,5579659930,5110,5110,5120,5110,454
20240109,140600,5577338160,5120,5110,5120,5110,164
20240109,140500,5576498580,5110,5100,5110,5100,1020
20240109,140400,5571286740,5110,5110,5120,5110,466
20240109,140300,5568905460,5100,5110,5110,5100,289
20240109,140200,5567429300,5110,5110,5110,5110,601
20240109,140100,5564358190,5110,5110,5110,5110,14
20240109,140000,5564286650,5120,5110,5120,5110,1046
20240109,135900,5558941490,5110,5110,5120,5110,695
20240109,135800,5555385770,5120,5110,5120,5100,1874
20240109,135700,5545803970,5110,5110,5110,5110,5
20240109,135600,5545778420,5110,5100,5110,5100,205
20240109,135500,5544732870,5110,5100,5110,5100,206
20240109,135400,5543682240,5110,5110,5110,5110,3
20240109,135300,5543666910,5100,5100,5110,5100,132
20240109,135200,5542993570,5100,5090,5100,5090,484
20240109,135100,5540526990,5090,5100,5100,5090,514
20240109,135000,5537910070,5100,5100,5110,5100,775
20240109,134900,5533957470,5100,5100,5100,5090,732
20240109,134800,5530227290,5100,5100,5100,5100,10
20240109,134700,5530176290,5090,5110,5110,5090,205
20240109,134600,5529130840,5110,5100,5110,5070,9341
20240109,134500,5481630990,5100,5110,5110,5100,5172
20240109,134400,5455253510,5110,5100,5110,5100,1320
20240109,134300,5448509380,5110,5110,5110,5110,297
20240109,134200,5446991710,5110,5110,5110,5110,139
20240109,134100,5446281420,5110,5110,5110,5110,30
20240109,134000,5446128120,5110,5110,5110,5100,124
20240109,133900,5445494580,5110,5110,5110,5100,455
20240109,133800,5443169540,5110,5110,5110,5100,1020
20240109,133700,5437957940,5110,5110,5110,5100,1132
20240109,133600,5432178430,5110,5110,5120,5110,370
20240109,133500,5430287710,5110,5120,5120,5110,170
20240109,133400,5429418910,5120,5110,5120,5110,652
20240109,133300,5426083170,5110,5120,5120,5110,423
20240109,133200,5423919330,5120,5130,5130,5120,226
20240109,133100,5422761950,5130,5130,5130,5130,1
20240109,133000,5422756820,5120,5150,5150,5120,872
20240109,132900,5418287350,5140,5140,5170,5140,3410
20240109,132800,5400740850,5130,5160,5170,5130,4600
20240109,132700,5376995350,5160,5140,5160,5120,4058
20240109,132600,5356080290,5140,5120,5140,5110,3188
20240109,132500,5339719540,5120,5110,5120,5100,4851
20240109,132400,5314951930,5110,5110,5110,5110,1304
20240109,132300,5308288490,5120,5110,5120,5110,366
20240109,132200,5306417840,5110,5110,5110,5110,891
20240109,132100,5301864830,5110,5110,5110,5110,1267
20240109,132000,5295390460,5110,5100,5110,5100,402
20240109,131900,5293339410,5100,5110,5110,5100,551
20240109,131800,5290529030,5110,5110,5110,5100,1243
20240109,131700,5284178000,5110,5110,5110,5110,833
20240109,131600,5279921370,5110,5110,5110,5100,1687
20240109,131500,5271312940,5110,5110,5120,5110,1370
20240109,131400,5264312140,5110,5120,5120,5110,3241
20240109,131300,5247741360,5120,5120,5120,5120,173
20240109,131200,5246855600,5130,5120,5130,5120,623
20240109,131100,5243659700,5130,5130,5130,5120,10
20240109,131000,5243608410,5120,5130,5130,5120,156
20240109,130900,5242808690,5130,5130,5130,5130,48
20240109,130800,5242562450,5130,5130,5130,5130,829
20240109,130700,5238309680,5130,5120,5130,5120,664
20240109,130600,5234905560,5130,5120,5130,5120,210
20240109,130500,5233830260,5120,5120,5120,5110,5831
20240109,130400,5203995630,5130,5120,5130,5120,60
20240109,130300,5203688330,5120,5120,5120,5120,5
20240109,130200,5203662730,5120,5130,5130,5120,858
20240109,130100,5199261200,5130,5130,5130,5130,233
20240109,130000,5198065910,5130,5140,5140,5130,677
20240109,125900,5194592130,5140,5140,5140,5140,1
20240109,125800,5194586990,5140,5140,5140,5130,721
20240109,125700,5190888200,5130,5130,5140,5120,123
20240109,125600,5190257210,5120,5130,5130,5120,1826
20240109,125500,5180908080,5140,5130,5140,5120,2256
20240109,125400,5169350060,5130,5130,5130,5130,830
20240109,125300,5165092160,5130,5120,5130,5120,1900
20240109,125200,5155345460,5120,5130,5130,5110,1352
20240109,125100,5148428080,5130,5150,5150,5130,1490
20240109,125000,5140784330,5150,5140,5150,5140,2426
20240109,124900,5128314580,5140,5130,5140,5130,1788
20240109,124800,5119139580,5130,5130,5140,5130,587
20240109,124700,5116128090,5120,5120,5130,5120,966
20240109,124600,5111180170,5130,5130,5140,5110,9007
20240109,124500,5065092470,5150,5120,5150,5120,959
20240109,124400,5060165470,5120,5140,5140,5120,4471
20240109,124300,5037268720,5140,5160,5160,5120,2008
20240109,124200,5026965180,5140,5150,5160,5140,1578
20240109,124100,5018846800,5150,5160,5160,5150,361
20240109,124000,5016987040,5170,5170,5170,5170,148
20240109,123900,5016221880,5170,5150,5170,5150,2397
20240109,123800,5003868040,5150,5160,5160,5150,95
20240109,123700,5003377950,5170,5180,5180,5160,4988
20240109,123600,4977628940,5170,5170,5170,5170,444
20240109,123500,4975333460,5180,5180,5180,5180,622
20240109,123400,4972111500,5190,5190,5190,5180,189
20240109,123300,4971131090,5190,5180,5190,5180,773
20240109,123200,4967126870,5180,5180,5190,5180,305
20240109,123100,4965545920,5190,5190,5190,5180,1313
20240109,123000,4958737950,5190,5180,5200,5180,741
20240109,122900,4954892770,5180,5190,5190,5180,1871
20240109,122800,4945186170,5190,5170,5190,5170,841
20240109,122700,4940824390,5170,5180,5190,5170,1030
20240109,122600,4935484800,5170,5170,5170,5170,136
20240109,122500,4934781680,5180,5170,5180,5170,1394
20240109,122400,4927574670,5160,5160,5160,5160,248
20240109,122300,4926294990,5160,5170,5170,5160,731
20240109,122200,4922517290,5170,5180,5180,5170,580
20240109,122100,4919513290,5170,5170,5170,5170,1033
20240109,122000,4914172680,5160,5180,5180,5160,176
20240109,121900,4913261680,5180,5170,5180,5150,1049
20240109,121800,4907858260,5170,5180,5180,5140,2941
20240109,121700,4892697180,5170,5180,5180,5170,887
20240109,121600,4888107120,5180,5200,5210,5180,2429
20240109,121500,4875492580,5210,5170,5210,5170,41623
20240109,121400,4659445500,5170,5150,5170,5150,4327
20240109,121300,4637099420,5150,5150,5150,5150,95
20240109,121200,4636610170,5150,5160,5160,5150,442
20240109,121100,4634329900,5150,5160,5160,5150,634
20240109,121000,4631060550,5160,5150,5160,5150,3181
20240109,120900,4614670350,5150,5140,5150,5140,68
20240109,120800,4614320760,5150,5140,5150,5140,611
20240109,120700,4611180210,5140,5150,5150,5140,250
20240109,120600,4609892720,5160,5170,5170,5160,532
20240109,120500,4607147530,5160,5170,5170,5160,3
20240109,120400,4607132030,5170,5160,5170,5140,3141
20240109,120300,4590936130,5130,5150,5150,5130,2421
20240109,120200,4578497950,5150,5160,5160,5150,34
20240109,120100,4578322550,5160,5160,5160,5160,367
20240109,120000,4576428830,5160,5150,5160,5150,102
20240109,115900,4575903520,5150,5150,5150,5150,0
20240109,115800,4575903520,5150,5150,5150,5150,2060
20240109,115700,4565294520,5150,5150,5150,5150,1133
20240109,115600,4559459570,5160,5150,5160,5150,305
20240109,115500,4557888770,5150,5150,5150,5150,0
20240109,115400,4557888770,5150,5150,5150,5150,100
20240109,115300,4557373770,5150,5160,5160,5150,1623
20240109,115200,4549000090,5160,5160,5160,5150,214
20240109,115100,4547896410,5160,5150,5160,5150,136
20240109,115000,4547196000,5150,5150,5150,5150,206
20240109,114900,4546135100,5150,5150,5150,5150,32
20240109,114800,4545970300,5150,5130,5150,5130,1886
20240109,114700,4536259590,5140,5130,5140,5120,2434
20240109,114600,4523769930,5120,5140,5140,5120,307
20240109,114500,4522195290,5140,5140,5140,5120,612
20240109,114400,4519056260,5140,5140,5140,5140,674
20240109,114300,4515591900,5140,5130,5140,5120,5292
20240109,114200,4488430280,5130,5130,5130,5130,628
20240109,114100,4485208640,5130,5130,5130,5130,300
20240109,114000,4483669640,5130,5130,5130,5130,3
20240109,113900,4483654250,5130,5140,5140,5130,325
20240109,113800,4481986950,5130,5130,5130,5130,155
20240109,113700,4481191800,5130,5140,5140,5130,11
20240109,113600,4481135270,5140,5140,5140,5140,65
20240109,113500,4480801170,5140,5140,5150,5140,151
20240109,113400,4480025020,5140,5150,5150,5140,908
20240109,113300,4475356820,5140,5150,5150,5140,814
20240109,113200,4471171860,5150,5140,5150,5140,528
20240109,113100,4468456660,5150,5140,5150,5140,350
20240109,113000,4466655510,5140,5150,5150,5140,401
20240109,112900,4464594360,5140,5150,5150,5140,404
20240109,112800,4462514770,5150,5150,5150,5150,310
20240109,112700,4460918270,5150,5150,5150,5140,404
20240109,112600,4458840410,5140,5140,5140,5140,490
20240109,112500,4456321810,5140,5150,5150,5140,521
20240109,112400,4453638870,5140,5140,5140,5140,120
20240109,112300,4453022070,5140,5140,5140,5140,15
20240109,112200,4452944970,5140,5140,5140,5140,246
20240109,112100,4451680530,5150,5150,5150,5150,70
20240109,112000,4451320030,5150,5140,5150,5140,160
20240109,111900,4450496080,5150,5150,5150,5150,98
20240109,111800,4449991380,5140,5130,5140,5130,1066
20240109,111700,4444514860,5130,5130,5130,5120,2357
20240109,111600,4432442570,5120,5120,5130,5120,4349
20240109,111500,4410171350,5120,5130,5130,5120,3899
20240109,111400,4390187690,5130,5140,5140,5130,12
20240109,111300,4390126120,5140,5130,5140,5130,248
20240109,111200,4388851410,5130,5140,5140,5130,238
20240109,111100,4387629210,5140,5140,5140,5140,100
20240109,111000,4387115210,5130,5130,5140,5130,1483
20240109,110900,4379501420,5140,5130,5140,5130,1331
20240109,110800,4372673040,5140,5140,5140,5130,1059
20240109,110700,4367239000,5140,5130,5150,5130,1066
20240109,110600,4361763340,5130,5150,5160,5130,6644
20240109,110500,4327613610,5160,5150,5160,5140,1193
20240109,110400,4321472870,5150,5150,5170,5150,357
20240109,110300,4319632390,5150,5160,5160,5150,1885
20240109,110200,4309924350,5160,5150,5160,5150,443
20240109,110100,4307642890,5150,5160,5170,5150,2170
20240109,110000,4296449020,5160,5160,5160,5150,1845
20240109,105900,4286929430,5160,5160,5160,5150,4832
20240109,105800,4262036480,5160,5160,5160,5160,1074
20240109,105700,4256494640,5160,5160,5170,5160,555
20240109,105600,4253630740,5170,5160,5170,5160,3420
20240109,105500,4235976040,5160,5170,5170,5160,555
20240109,105400,4233107190,5170,5180,5180,5160,4006
20240109,105300,4212395390,5170,5180,5180,5170,1907
20240109,105200,4202518150,5180,5170,5180,5160,740
20240109,105100,4198692280,5170,5170,5170,5160,842
20240109,105000,4194341170,5170,5170,5170,5160,329
20240109,104900,4192640250,5170,5160,5170,5160,3325
20240109,104800,4175453000,5160,5150,5160,5150,1825
20240109,104700,4166041020,5140,5150,5150,5140,4858
20240109,104600,4141058530,5160,5150,5160,5150,234
20240109,104500,4139853090,5160,5150,5160,5150,1502
20240109,104400,4132104370,5160,5150,5160,5150,832
20240109,104300,4127812250,5140,5150,5150,5140,1991
20240109,104200,4117562630,5150,5160,5160,5150,1238
20240109,104100,4111179700,5160,5170,5170,5160,2383
20240109,104000,4098876450,5170,5160,5180,5160,1273
20240109,103900,4092295970,5180,5150,5180,5150,5004
20240109,103800,4066413450,5150,5160,5170,5150,7996
20240109,103700,4025200520,5160,5160,5170,5160,352
20240109,103600,4023381290,5160,5180,5180,5160,6023
20240109,103500,3992278980,5170,5180,5180,5170,2543
20240109,103400,3979109730,5180,5180,5180,5170,10081
20240109,103300,3926904470,5180,5180,5180,5160,7648
20240109,103200,3887356570,5170,5150,5180,5140,16825
20240109,103100,3800476320,5140,5150,5150,5140,4888
20240109,103000,3775350990,5150,5150,5150,5140,1401
20240109,102900,3768143480,5140,5150,5150,5140,10436
20240109,102800,3714405640,5150,5140,5150,5140,1159
20240109,102700,3708440330,5140,5150,5150,5140,1347
20240109,102600,3701512650,5140,5140,5150,5130,14848
20240109,102500,3625186100,5130,5140,5140,5130,3221
20240109,102400,3608655800,5130,5130,5140,5130,7630
20240109,102300,3569488990,5130,5120,5130,5120,2937
20240109,102200,3554424280,5130,5120,5130,5120,3525
20240109,102100,3536372880,5130,5130,5130,5120,1963
20240109,102000,3526304630,5130,5130,5130,5120,934
20240109,101900,3521513220,5130,5130,5140,5130,3840
20240109,101800,3501809150,5120,5130,5130,5110,5508
20240109,101700,3473594800,5130,5130,5130,5120,3515
20240109,101600,3455593430,5130,5140,5140,5120,2642
20240109,101500,3442047380,5140,5140,5150,5130,8733
20240109,101400,3397167900,5140,5140,5150,5130,4072
20240109,101300,3376232440,5140,5130,5140,5120,9017
20240109,101200,3329955610,5130,5140,5140,5130,8485
20240109,101100,3286403500,5130,5120,5140,5120,9570
20240109,101000,3237260100,5100,5120,5120,5100,837
20240109,100900,3232976320,5120,5110,5120,5100,2724
20240109,100800,3219048370,5110,5110,5110,5110,1525
20240109,100700,3211255620,5110,5080,5110,5080,663
20240109,100600,3207877310,5100,5090,5100,5080,7869
20240109,100500,3167884850,5090,5090,5090,5090,2068
20240109,100400,3157358730,5090,5100,5100,5090,1006
20240109,100300,3152234330,5100,5110,5120,5100,3200
20240109,100200,3135898770,5110,5120,5120,5110,1297
20240109,100100,3129268230,5120,5100,5120,5100,360
20240109,100000,3127430210,5100,5110,5110,5100,2085
20240109,095900,3116777050,5110,5110,5120,5110,447
20240109,095800,3114491630,5110,5130,5130,5100,1022
20240109,095700,3109258490,5130,5110,5130,5110,3932
20240109,095600,3089148000,5100,5090,5110,5080,2626
20240109,095500,3075768360,5090,5090,5090,5090,1220
20240109,095400,3069558560,5090,5090,5090,5090,205
20240109,095300,3068515110,5090,5080,5090,5080,1491
20240109,095200,3060932290,5080,5090,5090,5080,8858
20240109,095100,3015928070,5090,5110,5110,5090,11427
20240109,095000,2957695910,5110,5110,5110,5110,314
20240109,094900,2956091370,5120,5110,5120,5110,1681
20240109,094800,2947499150,5120,5130,5130,5120,2627
20240109,094700,2934040310,5130,5130,5130,5130,1746
20240109,094600,2925083330,5130,5130,5130,5120,874
20240109,094500,2920603160,5140,5120,5140,5120,3047
20240109,094400,2904973790,5110,5100,5120,5100,4215
20240109,094300,2883417620,5100,5100,5110,5100,1137
20240109,094200,2877618530,5110,5100,5110,5090,398
20240109,094100,2875590600,5100,5100,5100,5080,1527
20240109,094000,2867809340,5100,5100,5100,5080,3008
20240109,093900,2852490380,5100,5100,5100,5080,943
20240109,093800,2847698670,5090,5100,5100,5090,1943
20240109,093700,2837805510,5100,5090,5100,5090,233
20240109,093600,2836617510,5100,5090,5100,5090,310
20240109,093500,2835038330,5090,5090,5090,5080,492
20240109,093400,2832534260,5090,5080,5090,5080,1362
20240109,093300,2825611750,5080,5090,5090,5080,2961
20240109,093200,2810569850,5090,5090,5100,5090,3290
20240109,093100,2793817610,5080,5090,5090,5070,6708
20240109,093000,2759744120,5080,5090,5090,5080,6803
20240109,092900,2725146740,5100,5100,5100,5090,2694
20240109,092800,2711428850,5090,5100,5110,5090,5185
20240109,092700,2684993180,5100,5100,5110,5090,6130
20240109,092600,2653731230,5110,5130,5130,5110,6368
20240109,092500,2621176290,5130,5120,5130,5120,1598
20240109,092400,2612983970,5120,5120,5120,5110,3069
20240109,092300,2597270790,5120,5110,5120,5110,3118
20240109,092200,2581328870,5110,5100,5110,5100,4205
20240109,092100,2559864750,5100,5090,5110,5080,13445
20240109,092000,2491418540,5090,5110,5110,5080,21757
20240109,091900,2380605640,5110,5140,5140,5110,18596
20240109,091800,2285401560,5150,5160,5160,5130,12197
20240109,091700,2222680580,5160,5170,5180,5160,4751
20240109,091600,2198132510,5170,5160,5170,5160,3228
20240109,091500,2181450680,5160,5150,5160,5150,4065
20240109,091400,2160491580,5150,5160,5160,5140,4347
20240109,091300,2138117980,5160,5160,5170,5140,15402
20240109,091200,2058709520,5160,5180,5180,5150,3871
20240109,091100,2038683890,5170,5180,5190,5150,9712
20240109,091000,1988463820,5180,5150,5190,5150,7916
20240109,090900,1947525880,5150,5180,5190,5150,8277
20240109,090800,1904743920,5190,5170,5190,5160,11393
20240109,090700,1845691100,5170,5150,5170,5130,11082
20240109,090600,1788713610,5150,5130,5170,5110,17572
20240109,090500,1698367690,5120,5150,5160,5120,13853
20240109,090400,1627142620,5150,5170,5180,5140,15006
20240109,090300,1549782180,5170,5160,5230,5150,37899
20240109,090200,1352773810,5180,5200,5210,5150,35630
20240109,090100,1168394620,5200,5210,5220,5150,55062
20240109,090000,882885690,5200,5240,5320,5180,168284
Reference in New Issue Copy Permalink