ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/034220/min/candle-20240102.csv

558 lines
30 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
20240102,191500,34778158730,13350,13350,13350,13350,68784
20240102,191400,34778158730,13350,13350,13350,13350,0
20240102,191300,34778158730,13350,13350,13350,13350,0
20240102,191200,34778158730,13350,13350,13350,13350,0
20240102,191100,34778158730,13350,13350,13350,13350,0
20240102,191000,34778158730,13350,13350,13350,13350,0
20240102,190900,34778158730,13350,13350,13350,13350,0
20240102,190800,34778158730,13350,13350,13350,13350,0
20240102,190700,34778158730,13350,13350,13350,13350,0
20240102,190600,34778158730,13350,13350,13350,13350,0
20240102,190500,34778158730,13350,13350,13350,13350,0
20240102,190400,34778158730,13350,13350,13350,13350,0
20240102,190300,34778158730,13350,13350,13350,13350,0
20240102,190200,34778158730,13350,13350,13350,13350,0
20240102,190100,34778158730,13350,13350,13350,13350,0
20240102,190000,34778158730,13350,13350,13350,13350,0
20240102,185900,34778158730,13350,13350,13350,13350,0
20240102,185800,34778158730,13350,13350,13350,13350,0
20240102,185700,34778158730,13350,13350,13350,13350,0
20240102,185600,34778158730,13350,13350,13350,13350,0
20240102,185500,34778158730,13350,13350,13350,13350,0
20240102,185400,34778158730,13350,13350,13350,13350,0
20240102,185300,34778158730,13350,13350,13350,13350,0
20240102,185200,34778158730,13350,13350,13350,13350,0
20240102,185100,34778158730,13350,13350,13350,13350,0
20240102,185000,34778158730,13350,13350,13350,13350,0
20240102,184900,34778158730,13350,13350,13350,13350,0
20240102,184800,34778158730,13350,13350,13350,13350,0
20240102,184700,34778158730,13350,13350,13350,13350,0
20240102,184600,34778158730,13350,13350,13350,13350,0
20240102,184500,34778158730,13350,13350,13350,13350,68784
20240102,184400,34778158730,13350,13350,13350,13350,0
20240102,184300,34778158730,13350,13350,13350,13350,0
20240102,184200,34778158730,13350,13350,13350,13350,0
20240102,184100,34778158730,13350,13350,13350,13350,0
20240102,184000,34778158730,13350,13350,13350,13350,0
20240102,183900,34778158730,13350,13350,13350,13350,0
20240102,183800,34778158730,13350,13350,13350,13350,0
20240102,183700,34778158730,13350,13350,13350,13350,0
20240102,183600,34778158730,13350,13350,13350,13350,0
20240102,183500,34778158730,13350,13350,13350,13350,0
20240102,183400,34778158730,13350,13350,13350,13350,0
20240102,183300,34778158730,13350,13350,13350,13350,0
20240102,183200,34778158730,13350,13350,13350,13350,0
20240102,183100,34778158730,13350,13350,13350,13350,0
20240102,183000,34778158730,13350,13350,13350,13350,0
20240102,182900,34778158730,13350,13350,13350,13350,0
20240102,182800,34778158730,13350,13350,13350,13350,0
20240102,182700,34778158730,13350,13350,13350,13350,0
20240102,182600,34778158730,13350,13350,13350,13350,0
20240102,182500,34778158730,13350,13350,13350,13350,0
20240102,182400,34778158730,13350,13350,13350,13350,0
20240102,182300,34778158730,13350,13350,13350,13350,0
20240102,182200,34778158730,13350,13350,13350,13350,0
20240102,182100,34778158730,13350,13350,13350,13350,0
20240102,182000,34778158730,13350,13350,13350,13350,0
20240102,181900,34778158730,13350,13350,13350,13350,0
20240102,181800,34778158730,13350,13350,13350,13350,0
20240102,181700,34778158730,13350,13350,13350,13350,0
20240102,181600,34778158730,13350,13350,13350,13350,0
20240102,181500,34778158730,13350,13350,13350,13350,68784
20240102,181400,34778158730,13350,13350,13350,13350,0
20240102,181300,34778158730,13350,13350,13350,13350,0
20240102,181200,34778158730,13350,13350,13350,13350,0
20240102,181100,34778158730,13350,13350,13350,13350,0
20240102,181000,34778158730,13350,13350,13350,13350,0
20240102,180900,34778158730,13350,13350,13350,13350,0
20240102,180800,34778158730,13350,13350,13350,13350,0
20240102,180700,34778158730,13350,13350,13350,13350,0
20240102,180600,34778158730,13350,13350,13350,13350,0
20240102,180500,34778158730,13350,13350,13350,13350,0
20240102,180400,34778158730,13350,13350,13350,13350,0
20240102,180300,34778158730,13350,13350,13350,13350,0
20240102,180200,34778158730,13350,13350,13350,13350,0
20240102,180100,34778158730,13350,13350,13350,13350,0
20240102,180000,34778158730,13350,13350,13350,13350,0
20240102,175900,34778158730,13350,13350,13350,13350,0
20240102,175800,34778158730,13350,13350,13350,13350,0
20240102,175700,34778158730,13350,13350,13350,13350,0
20240102,175600,34778158730,13350,13350,13350,13350,0
20240102,175500,34778158730,13350,13350,13350,13350,0
20240102,175400,34778158730,13350,13350,13350,13350,0
20240102,175300,34778158730,13350,13350,13350,13350,0
20240102,175200,34778158730,13350,13350,13350,13350,0
20240102,175100,34778158730,13350,13350,13350,13350,0
20240102,175000,34778158730,13350,13350,13350,13350,0
20240102,174900,34778158730,13350,13350,13350,13350,0
20240102,174800,34778158730,13350,13350,13350,13350,0
20240102,174700,34778158730,13350,13350,13350,13350,0
20240102,174600,34778158730,13350,13350,13350,13350,0
20240102,174500,34778158730,13350,13350,13350,13350,68784
20240102,174400,34778158730,13350,13350,13350,13350,0
20240102,174300,34778158730,13350,13350,13350,13350,0
20240102,174200,34778158730,13350,13350,13350,13350,0
20240102,174100,34778158730,13350,13350,13350,13350,0
20240102,174000,34778158730,13350,13350,13350,13350,0
20240102,173900,34778158730,13350,13350,13350,13350,0
20240102,173800,34778158730,13350,13350,13350,13350,0
20240102,173700,34778158730,13350,13350,13350,13350,0
20240102,173600,34778158730,13350,13350,13350,13350,0
20240102,173500,34778158730,13350,13350,13350,13350,0
20240102,173400,34778158730,13350,13350,13350,13350,0
20240102,173300,34778158730,13350,13350,13350,13350,0
20240102,173200,34778158730,13350,13350,13350,13350,0
20240102,173100,34778158730,13350,13350,13350,13350,0
20240102,173000,34778158730,13350,13350,13350,13350,0
20240102,172900,34778158730,13350,13350,13350,13350,0
20240102,172800,34778158730,13350,13350,13350,13350,0
20240102,172700,34778158730,13350,13350,13350,13350,0
20240102,172600,34778158730,13350,13350,13350,13350,0
20240102,172500,34778158730,13350,13350,13350,13350,0
20240102,172400,34778158730,13350,13350,13350,13350,0
20240102,172300,34778158730,13350,13350,13350,13350,0
20240102,172200,34778158730,13350,13350,13350,13350,0
20240102,172100,34778158730,13350,13350,13350,13350,0
20240102,172000,34778158730,13350,13350,13350,13350,0
20240102,171900,34778158730,13350,13350,13350,13350,0
20240102,171800,34778158730,13350,13350,13350,13350,0
20240102,171700,34778158730,13350,13350,13350,13350,0
20240102,171600,34778158730,13350,13350,13350,13350,0
20240102,171500,34778158730,13350,13350,13350,13350,68784
20240102,171400,34778158730,13350,13350,13350,13350,0
20240102,171300,34778158730,13350,13350,13350,13350,0
20240102,171200,34778158730,13350,13350,13350,13350,0
20240102,171100,34778158730,13350,13350,13350,13350,0
20240102,171000,34778158730,13350,13350,13350,13350,0
20240102,170900,34778158730,13350,13350,13350,13350,0
20240102,170800,34778158730,13350,13350,13350,13350,0
20240102,170700,34778158730,13350,13350,13350,13350,0
20240102,170600,34778158730,13350,13350,13350,13350,0
20240102,170500,34778158730,13350,13350,13350,13350,0
20240102,170400,34778158730,13350,13350,13350,13350,0
20240102,170300,34778158730,13350,13350,13350,13350,0
20240102,170200,34778158730,13350,13350,13350,13350,0
20240102,170100,34778158730,13350,13350,13350,13350,0
20240102,170000,34778158730,13350,13350,13350,13350,0
20240102,165900,34778158730,13350,13350,13350,13350,0
20240102,165800,34778158730,13350,13350,13350,13350,0
20240102,165700,34778158730,13350,13350,13350,13350,0
20240102,165600,34778158730,13350,13350,13350,13350,0
20240102,165500,34778158730,13350,13350,13350,13350,0
20240102,165400,34778158730,13350,13350,13350,13350,0
20240102,165300,34778158730,13350,13350,13350,13350,0
20240102,165200,34778158730,13350,13350,13350,13350,0
20240102,165100,34778158730,13350,13350,13350,13350,0
20240102,165000,34778158730,13350,13350,13350,13350,0
20240102,164900,34778158730,13350,13350,13350,13350,0
20240102,164800,34778158730,13350,13350,13350,13350,0
20240102,164700,34778158730,13350,13350,13350,13350,0
20240102,164600,34778158730,13350,13350,13350,13350,0
20240102,164500,34778158730,13350,13350,13350,13350,68784
20240102,164400,34778158730,13350,13350,13350,13350,0
20240102,164300,34778158730,13350,13350,13350,13350,0
20240102,164200,34778158730,13350,13350,13350,13350,0
20240102,164100,34778158730,13350,13350,13350,13350,0
20240102,164000,34778158730,13350,13350,13350,13350,0
20240102,163900,34778158730,13350,13350,13350,13350,0
20240102,163800,34778158730,13350,13350,13350,13350,0
20240102,163700,34778158730,13350,13350,13350,13350,0
20240102,163600,34778158730,13350,13350,13350,13350,0
20240102,163500,34778158730,13350,13350,13350,13350,0
20240102,163400,34778158730,13350,13350,13350,13350,0
20240102,163300,34778158730,13350,13350,13350,13350,0
20240102,163200,34778158730,13350,13350,13350,13350,0
20240102,163100,34778158730,13350,13350,13350,13350,0
20240102,163000,34778158730,13350,13350,13350,13350,0
20240102,162900,34778158730,13350,13350,13350,13350,0
20240102,162800,34778158730,13350,13350,13350,13350,0
20240102,162700,34778158730,13350,13350,13350,13350,0
20240102,162600,34778158730,13350,13350,13350,13350,0
20240102,162500,34778158730,13350,13350,13350,13350,0
20240102,162400,34778158730,13350,13350,13350,13350,0
20240102,162300,34778158730,13350,13350,13350,13350,0
20240102,162200,34778158730,13350,13350,13350,13350,0
20240102,162100,34778158730,13350,13350,13350,13350,0
20240102,162000,34778158730,13350,13350,13350,13350,0
20240102,161900,34778158730,13350,13350,13350,13350,0
20240102,161800,34778158730,13350,13350,13350,13350,0
20240102,161700,34778158730,13350,13350,13350,13350,0
20240102,161600,34778158730,13350,13350,13350,13350,0
20240102,161500,34778158730,13350,13350,13350,13350,68784
20240102,161400,34778158730,13350,13350,13350,13350,0
20240102,161300,34778158730,13350,13350,13350,13350,0
20240102,161200,34778158730,13350,13350,13350,13350,0
20240102,161100,34778158730,13350,13350,13350,13350,0
20240102,161000,34778158730,13350,13350,13350,13350,0
20240102,160900,34778158730,13350,13350,13350,13350,0
20240102,160800,34778158730,13350,13350,13350,13350,0
20240102,160700,34778158730,13350,13350,13350,13350,0
20240102,160600,34778158730,13350,13350,13350,13350,0
20240102,160500,34778158730,13350,13350,13350,13350,0
20240102,160400,34778158730,13350,13350,13350,13350,0
20240102,160300,34778158730,13350,13350,13350,13350,0
20240102,160200,34778158730,13350,13350,13350,13350,0
20240102,160100,34778158730,13350,13350,13350,13350,0
20240102,160000,34778158730,13350,13350,13350,13350,0
20240102,155900,34778158730,13350,13350,13350,13350,0
20240102,155800,34778158730,13350,13350,13350,13350,0
20240102,155700,34778158730,13350,13350,13350,13350,0
20240102,155600,34778158730,13350,13350,13350,13350,0
20240102,155500,34778158730,13350,13350,13350,13350,0
20240102,155400,34778158730,13350,13350,13350,13350,0
20240102,155300,34778158730,13350,13350,13350,13350,0
20240102,155200,34778158730,13350,13350,13350,13350,0
20240102,155100,34778158730,13350,13350,13350,13350,0
20240102,155000,34778158730,13350,13350,13350,13350,0
20240102,154900,34778158730,13350,13350,13350,13350,0
20240102,154800,34778158730,13350,13350,13350,13350,0
20240102,154700,34778158730,13350,13350,13350,13350,0
20240102,154600,34778158730,13350,13350,13350,13350,0
20240102,154500,34778158730,13350,13350,13350,13350,68784
20240102,154400,34778158730,13350,13350,13350,13350,0
20240102,154300,34778158730,13350,13350,13350,13350,0
20240102,154200,34778158730,13350,13350,13350,13350,0
20240102,154100,34778158730,13350,13350,13350,13350,0
20240102,154000,34778158730,13350,13350,13350,13350,0
20240102,153900,34778158730,13350,13350,13350,13350,0
20240102,153800,34778158730,13350,13350,13350,13350,0
20240102,153700,34778158730,13350,13350,13350,13350,0
20240102,153600,34778158730,13350,13350,13350,13350,0
20240102,153500,34778158730,13350,13350,13350,13350,0
20240102,153400,34778158730,13350,13350,13350,13350,0
20240102,153300,34778158730,13350,13350,13350,13350,0
20240102,153200,34778158730,13350,13350,13350,13350,0
20240102,153100,34778158730,13350,13350,13350,13350,0
20240102,153000,34778158730,13350,13350,13350,13350,68784
20240102,152900,33859892330,13320,13320,13320,13320,0
20240102,152800,33859892330,13320,13320,13320,13320,0
20240102,152700,33859892330,13320,13320,13320,13320,0
20240102,152600,33859892330,13320,13320,13320,13320,0
20240102,152500,33859892330,13320,13320,13320,13320,0
20240102,152400,33859892330,13320,13320,13320,13320,0
20240102,152300,33859892330,13320,13320,13320,13320,0
20240102,152200,33859892330,13320,13320,13320,13320,0
20240102,152100,33859892330,13320,13320,13320,13320,0
20240102,152000,33859892330,13320,13320,13320,13320,0
20240102,151900,33859892330,13320,13320,13320,13300,8330
20240102,151800,33748997350,13320,13330,13330,13310,10944
20240102,151700,33603268800,13330,13330,13340,13320,5144
20240102,151600,33534709930,13340,13350,13350,13330,3576
20240102,151500,33487003550,13350,13360,13370,13350,4567
20240102,151400,33426017460,13370,13380,13380,13360,1182
20240102,151300,33410214920,13370,13370,13380,13370,1270
20240102,151200,33393233680,13370,13370,13380,13360,6543
20240102,151100,33305761820,13370,13380,13380,13370,3673
20240102,151000,33256627620,13380,13380,13380,13360,2050
20240102,150900,33229204590,13380,13390,13400,13370,4811
20240102,150800,33164843650,13390,13390,13400,13380,2052
20240102,150700,33137364130,13390,13400,13400,13380,2771
20240102,150600,33100252500,13390,13400,13410,13380,4537
20240102,150500,33039468010,13400,13410,13420,13400,3420
20240102,150400,32993603920,13420,13400,13420,13400,3699
20240102,150300,32943978830,13400,13420,13430,13400,4707
20240102,150200,32880842110,13420,13410,13420,13410,3893
20240102,150100,32828622830,13410,13400,13420,13400,5419
20240102,150000,32755958690,13400,13390,13410,13390,4689
20240102,145900,32693126530,13390,13390,13400,13380,1743
20240102,145800,32669783580,13390,13400,13400,13380,4902
20240102,145700,32604140490,13390,13380,13400,13380,2680
20240102,145600,32568262970,13380,13370,13390,13370,3064
20240102,145500,32527276340,13370,13380,13390,13360,3028
20240102,145400,32486784010,13380,13390,13390,13370,5050
20240102,145300,32419203490,13380,13380,13390,13380,2808
20240102,145200,32381624130,13390,13390,13400,13380,4755
20240102,145100,32317948350,13400,13390,13400,13380,3934
20240102,145000,32265256150,13390,13410,13410,13380,2748
20240102,144900,32228435990,13400,13390,13410,13390,2162
20240102,144800,32199472500,13400,13390,13410,13390,2502
20240102,144700,32165940890,13390,13390,13400,13390,6705
20240102,144600,32076099760,13390,13380,13400,13380,1402
20240102,144500,32057327610,13380,13400,13400,13380,3595
20240102,144400,32009192280,13400,13380,13400,13380,4106
20240102,144300,31954212730,13380,13380,13390,13380,3513
20240102,144200,31907192390,13380,13380,13390,13370,3289
20240102,144100,31863175860,13380,13380,13390,13350,8813
20240102,144000,31745350640,13370,13380,13390,13350,5957
20240102,143900,31665705160,13380,13390,13400,13380,2145
20240102,143800,31636982210,13400,13400,13420,13390,2842
20240102,143700,31598895090,13400,13400,13420,13390,6369
20240102,143600,31513511370,13400,13400,13410,13400,3653
20240102,143500,31464538620,13410,13410,13410,13400,1816
20240102,143400,31440195520,13400,13410,13420,13390,3056
20240102,143300,31399223440,13410,13390,13440,13380,13649
20240102,143200,31216265020,13390,13380,13410,13380,6084
20240102,143100,31134743660,13380,13420,13420,13380,3528
20240102,143000,31087494610,13410,13440,13450,13400,2941
20240102,142900,31047990190,13450,13430,13460,13410,18039
20240102,142800,30805547870,13430,13450,13460,13430,3528
20240102,142700,30758132280,13450,13430,13470,13430,5416
20240102,142600,30685266630,13440,13410,13460,13400,10065
20240102,142500,30550159830,13410,13430,13440,13410,5190
20240102,142400,30480493450,13440,13460,13470,13430,5448
20240102,142300,30407216690,13450,13460,13480,13450,4836
20240102,142200,30342091790,13450,13490,13490,13440,8708
20240102,142100,30224747760,13490,13500,13510,13490,5497
20240102,142000,30150538490,13500,13500,13520,13490,17754
20240102,141900,29910763230,13510,13490,13510,13480,47970
20240102,141800,29263183630,13480,13470,13490,13460,24116
20240102,141700,28937950350,13480,13480,13490,13470,5594
20240102,141600,28862538360,13480,13430,13490,13430,34759
20240102,141500,28394768020,13440,13440,13450,13430,15941
20240102,141400,28180488210,13430,13420,13440,13420,19201
20240102,141300,27922586340,13420,13400,13420,13390,37333
20240102,141200,27422085330,13400,13390,13400,13380,20948
20240102,141100,27141549780,13390,13370,13390,13370,11201
20240102,141000,26991678550,13370,13360,13390,13360,16435
20240102,140900,26771807050,13370,13370,13380,13360,2516
20240102,140800,26738166960,13380,13360,13380,13360,6383
20240102,140700,26652824090,13360,13360,13370,13360,2511
20240102,140600,26619275420,13360,13360,13360,13350,2005
20240102,140500,26592504050,13350,13350,13360,13340,2797
20240102,140400,26555163040,13350,13360,13370,13330,15009
20240102,140300,26354898080,13360,13360,13370,13360,7786
20240102,140200,26250822680,13360,13360,13370,13350,4869
20240102,140100,26185778890,13350,13370,13380,13350,4038
20240102,140000,26131816360,13370,13350,13380,13350,29989
20240102,135900,25730960100,13350,13350,13360,13350,5828
20240102,135800,25653113200,13350,13340,13360,13340,4231
20240102,135700,25596637720,13340,13350,13360,13340,1469
20240102,135600,25577029300,13350,13340,13360,13340,6727
20240102,135500,25487226730,13350,13340,13350,13340,10945
20240102,135400,25341126750,13340,13340,13350,13340,5330
20240102,135300,25269984050,13350,13330,13350,13330,4928
20240102,135200,25204242400,13330,13330,13340,13330,8585
20240102,135100,25089742440,13330,13330,13340,13330,2708
20240102,135000,25053642330,13340,13340,13340,13330,3727
20240102,134900,25003939910,13340,13340,13340,13330,3654
20240102,134800,24955209640,13330,13320,13340,13320,7502
20240102,134700,24855195640,13320,13320,13340,13320,16699
20240102,134600,24632621700,13320,13320,13330,13310,4463
20240102,134500,24573174140,13310,13310,13320,13310,1381
20240102,134400,24554783650,13320,13310,13330,13300,6714
20240102,134300,24465362460,13310,13320,13330,13310,1072
20240102,134200,24451088350,13320,13330,13330,13310,4217
20240102,134100,24394904460,13320,13320,13330,13310,4288
20240102,134000,24337783060,13310,13310,13330,13290,15884
20240102,133900,24126283980,13310,13310,13320,13300,3604
20240102,133800,24078308340,13310,13300,13320,13290,8062
20240102,133700,23971025340,13300,13270,13300,13240,10958
20240102,133600,23825556000,13280,13290,13300,13270,1783
20240102,133500,23801875490,13300,13300,13310,13290,957
20240102,133400,23789149900,13300,13300,13320,13300,4387
20240102,133300,23730762910,13300,13310,13320,13280,15822
20240102,133200,23520386040,13320,13340,13340,13310,4323
20240102,133100,23462758460,13330,13330,13340,13330,4630
20240102,133000,23401036010,13330,13330,13340,13330,7215
20240102,132900,23304851620,13330,13330,13340,13330,11304
20240102,132800,23154067210,13330,13320,13340,13320,8133
20240102,132700,23045653760,13320,13320,13330,13310,3038
20240102,132600,23005178280,13320,13330,13340,13300,7824
20240102,132500,22900916370,13330,13320,13330,13300,16021
20240102,132400,22687490790,13320,13340,13350,13310,10390
20240102,132300,22548944590,13330,13350,13350,13320,13539
20240102,132200,22368319280,13340,13340,13350,13340,1336
20240102,132100,22350492960,13350,13330,13360,13330,11793
20240102,132000,22193069750,13340,13340,13350,13330,4876
20240102,131900,22127992330,13340,13330,13370,13320,24241
20240102,131800,21804522780,13320,13330,13330,13320,9826
20240102,131700,21673565820,13320,13310,13340,13310,7590
20240102,131600,21572411560,13310,13290,13340,13290,48111
20240102,131500,20932329540,13300,13280,13300,13260,23017
20240102,131400,20626568350,13270,13280,13290,13270,4015
20240102,131300,20573237460,13290,13270,13290,13260,4898
20240102,131200,20508186160,13280,13270,13290,13270,4188
20240102,131100,20452595940,13280,13280,13290,13270,5390
20240102,131000,20381009610,13290,13240,13290,13240,43046
20240102,130900,19810105670,13240,13240,13250,13240,12959
20240102,130800,19638433550,13230,13230,13250,13220,29045
20240102,130700,19253776250,13220,13220,13240,13220,6001
20240102,130600,19174381880,13230,13210,13240,13190,49409
20240102,130500,18520816760,13210,13200,13220,13190,50788
20240102,130400,17850261820,13190,13170,13200,13170,5510
20240102,130300,17777584510,13180,13190,13190,13170,1796
20240102,130200,17753925180,13190,13190,13200,13170,1397
20240102,130100,17735504160,13190,13200,13200,13190,1880
20240102,130000,17710697300,13190,13180,13200,13170,62717
20240102,125900,16883548250,13170,13160,13170,13160,11623
20240102,125800,16730477370,13160,13160,13170,13160,8163
20240102,125700,16623035280,13170,13160,13170,13160,1433
20240102,125600,16604170250,13160,13160,13170,13160,1372
20240102,125500,16586112090,13160,13170,13170,13150,717
20240102,125400,16576675450,13160,13160,13170,13160,1726
20240102,125300,16553959880,13160,13160,13170,13160,2477
20240102,125200,16521358710,13150,13150,13160,13130,4402
20240102,125100,16463469740,13150,13140,13160,13140,4557
20240102,125000,16403544470,13140,13150,13150,13140,1258
20240102,124900,16387010280,13140,13150,13150,13140,1000
20240102,124800,16373864480,13150,13160,13160,13140,1372
20240102,124700,16355820120,13150,13160,13160,13150,4232
20240102,124600,16300135870,13150,13150,13160,13150,1682
20240102,124500,16278010850,13160,13150,13160,13150,1186
20240102,124400,16262411710,13160,13150,13160,13150,1775
20240102,124300,16239063180,13150,13160,13160,13150,777
20240102,124200,16228841470,13150,13140,13160,13140,7078
20240102,124100,16135771730,13140,13150,13150,13140,238
20240102,124000,16132644010,13150,13130,13150,13130,3491
20240102,123900,16086772870,13130,13130,13140,13130,195
20240102,123800,16084212320,13140,13150,13150,13130,3045
20240102,123700,16044201270,13140,13140,13150,13130,1483
20240102,123600,16024714700,13140,13160,13160,13140,3003
20240102,123500,15985232320,13150,13160,13170,13150,1373
20240102,123400,15967164520,13170,13160,13170,13160,2792
20240102,123300,15930418220,13160,13160,13160,13140,6330
20240102,123200,15847156120,13150,13150,13160,13140,2271
20240102,123100,15817289140,13140,13150,13160,13140,4365
20240102,123000,15759886470,13140,13140,13150,13140,714
20240102,122900,15750504090,13140,13140,13150,13140,2279
20240102,122800,15720552540,13130,13120,13140,13120,4244
20240102,122700,15664813620,13130,13120,13130,13120,3172
20240102,122600,15623191320,13120,13110,13120,13110,950
20240102,122500,15610728350,13110,13110,13120,13100,510
20240102,122400,15604043560,13100,13110,13110,13100,2933
20240102,122300,15565593340,13110,13110,13110,13100,406
20240102,122200,15560274120,13100,13100,13110,13090,4743
20240102,122100,15498146440,13100,13100,13100,13090,2200
20240102,122000,15469332440,13100,13110,13110,13100,2364
20240102,121900,15438361320,13110,13110,13110,13100,1436
20240102,121800,15419535830,13110,13110,13120,13100,1426
20240102,121700,15400843780,13110,13070,13120,13070,2584
20240102,121600,15367003010,13080,13080,13090,13080,3544
20240102,121500,15320636670,13090,13080,13090,13080,2337
20240102,121400,15290068220,13080,13100,13110,13080,6977
20240102,121300,15198697440,13100,13120,13120,13100,1098
20240102,121200,15184304630,13120,13110,13120,13100,1046
20240102,121100,15170590640,13110,13120,13130,13110,1826
20240102,121000,15146641820,13130,13120,13140,13120,2183
20240102,120900,15117981990,13130,13130,13130,13120,674
20240102,120800,15109135630,13130,13130,13130,13120,530
20240102,120700,15102177490,13120,13130,13130,13100,4508
20240102,120600,15043032510,13130,13140,13150,13120,2031
20240102,120500,15016352910,13150,13160,13170,13150,983
20240102,120400,15003422300,13170,13170,13180,13170,1401
20240102,120300,14984970900,13180,13170,13180,13170,3228
20240102,120200,14942449540,13170,13170,13180,13170,9547
20240102,120100,14816623370,13170,13170,13180,13170,4009
20240102,120000,14763794440,13170,13170,13180,13160,8279
20240102,115900,14654759300,13170,13170,13170,13140,2920
20240102,115800,14616322230,13160,13160,13170,13150,3517
20240102,115700,14570029480,13160,13150,13160,13150,4436
20240102,115600,14511681270,13150,13130,13150,13130,1638
20240102,115500,14490159560,13130,13140,13140,13130,3638
20240102,115400,14442385100,13140,13140,13150,13130,2500
20240102,115300,14409528800,13140,13140,13150,13140,1119
20240102,115200,14394816680,13150,13150,13150,13140,2713
20240102,115100,14359146710,13140,13140,13150,13130,3302
20240102,115000,14315755420,13130,13130,13150,13130,947
20240102,114900,14303308860,13130,13160,13160,13130,2302
20240102,114800,14273051730,13170,13160,13170,13150,3154
20240102,114700,14231537330,13170,13160,13170,13160,3071
20240102,114600,14191093290,13160,13170,13170,13160,3385
20240102,114500,14146537290,13160,13170,13170,13160,2300
20240102,114400,14116248260,13160,13160,13170,13150,2192
20240102,114300,14087404920,13160,13150,13170,13150,8637
20240102,114200,13973694940,13150,13150,13160,13130,2761
20240102,114100,13937397800,13150,13150,13160,13130,3001
20240102,114000,13897936330,13160,13140,13160,13140,10885
20240102,113900,13754781910,13140,13150,13150,13140,887
20240102,113800,13743120990,13140,13130,13150,13130,2636
20240102,113700,13708471370,13140,13130,13150,13130,2852
20240102,113600,13670997670,13110,13130,13150,13110,2646
20240102,113500,13636252390,13140,13140,13150,13130,3727
20240102,113400,13587274730,13140,13130,13140,13130,5491
20240102,113300,13515138540,13120,13100,13130,13100,3175
20240102,113200,13473498400,13110,13100,13110,13090,1349
20240102,113100,13455820770,13100,13100,13110,13100,3041
20240102,113000,13415973390,13100,13110,13120,13100,3003
20240102,112900,13376603700,13110,13110,13120,13100,2560
20240102,112800,13343028880,13100,13120,13130,13100,2182
20240102,112700,13314407240,13120,13130,13140,13120,3328
20240102,112600,13270695320,13140,13120,13140,13120,2518
20240102,112500,13237637180,13120,13110,13130,13110,6095
20240102,112400,13157689720,13110,13120,13120,13110,2287
20240102,112300,13127695030,13120,13100,13120,13100,3770
20240102,112200,13078261070,13100,13080,13110,13070,10444
20240102,112100,12941473490,13080,13070,13080,13070,2058
20240102,112000,12914568490,13080,13080,13090,13060,6229
20240102,111900,12833083380,13070,13080,13080,13060,3090
20240102,111800,12792689150,13080,13070,13080,13060,2681
20240102,111700,12757642660,13070,13060,13080,13060,3786
20240102,111600,12708173350,13060,13060,13080,13060,3147
20240102,111500,12667050480,13080,13050,13080,13050,7101
20240102,111400,12574261710,13060,13070,13070,13050,7224
20240102,111300,12479913110,13080,13090,13100,13060,7108
20240102,111200,12386947980,13090,13120,13140,13090,6580
20240102,111100,12300688970,13120,13130,13140,13120,4243
20240102,111000,12244978490,13130,13110,13130,13110,6359
20240102,110900,12161548380,13110,13120,13120,13110,4079
20240102,110800,12108054550,13120,13120,13120,13110,1143
20240102,110700,12093061600,13110,13130,13130,13110,2694
20240102,110600,12057720480,13130,13140,13150,13120,5480
20240102,110500,11985761700,13130,13130,13140,13110,5886
20240102,110400,11908474590,13120,13130,13140,13110,8077
20240102,110300,11802471150,13130,13110,13140,13100,2757
20240102,110200,11766303420,13110,13090,13120,13090,9559
20240102,110100,11641002850,13090,13080,13100,13080,5930
20240102,110000,11563375470,13080,13110,13120,13080,4855
20240102,105900,11499786140,13090,13130,13130,13090,11082
20240102,105800,11354625440,13130,13150,13170,13120,7185
20240102,105700,11260273750,13150,13180,13190,13150,4592
20240102,105600,11199786760,13180,13170,13190,13130,25127
20240102,105500,10868661530,13170,13160,13180,13160,6176
20240102,105400,10787310740,13160,13170,13180,13160,9444
20240102,105300,10662953770,13170,13170,13170,13150,8525
20240102,105200,10550755670,13160,13170,13180,13150,4514
20240102,105100,10491315940,13180,13160,13180,13160,4859
20240102,105000,10427314710,13150,13180,13180,13150,6968
20240102,104900,10335558810,13180,13160,13180,13160,10516
20240102,104800,10197033480,13170,13170,13180,13160,18606
20240102,104700,9951872500,13180,13160,13180,13160,30917
20240102,104600,9544577770,13150,13170,13170,13150,3643
20240102,104500,9496654660,13160,13160,13170,13150,9226
20240102,104400,9375223040,13150,13120,13160,13110,13437
20240102,104300,9198631980,13130,13130,13130,13120,10541
20240102,104200,9060284520,13130,13140,13140,13130,5126
20240102,104100,8992962800,13140,13120,13150,13120,9292
20240102,104000,8870913550,13130,13150,13150,13130,9700
20240102,103900,8743465980,13150,13180,13190,13140,13000
20240102,103800,8572240950,13180,13140,13190,13130,22472
20240102,103700,8276524190,13140,13130,13140,13120,12634
20240102,103600,8110585570,13130,13110,13140,13100,13018
20240102,103500,7939777060,13120,13140,13150,13110,13442
20240102,103400,7763320750,13140,13170,13190,13140,15937
20240102,103300,7553522830,13180,13190,13190,13170,10628
20240102,103200,7413416680,13180,13210,13220,13170,16777
20240102,103100,7192182810,13190,13150,13230,13150,40278
20240102,103000,6660940170,13160,13130,13170,13130,24189
20240102,102900,6342943870,13130,13090,13140,13090,40278
20240102,102800,5814606780,13100,13100,13100,13080,24314
20240102,102700,5496320910,13090,13040,13100,13030,35057
20240102,102600,5038079780,13050,13020,13050,13010,14970
20240102,102500,4843091070,13020,12990,13040,12980,34434
20240102,102400,4395115470,12990,12980,12990,12970,12419
20240102,102300,4233906550,12970,12930,12980,12930,18782
20240102,102200,3990510300,12920,12890,12930,12890,12759
20240102,102100,3825747680,12890,12880,12910,12880,20461
20240102,102000,3561807610,12890,12860,12890,12860,8559
20240102,101900,3451537520,12870,12850,12890,12850,10006
20240102,101800,3322733100,12860,12850,12860,12830,6478
20240102,101700,3239527340,12850,12870,12890,12840,15924
20240102,101600,3034651150,12880,12870,12900,12860,23487
20240102,101500,2731991550,12860,12850,12870,12850,13304
20240102,101400,2560869800,12850,12810,12850,12800,23041
20240102,101300,2265318260,12820,12790,12820,12790,3839
20240102,101200,2216168140,12800,12810,12820,12790,2037
20240102,101100,2190081240,12810,12810,12820,12790,4348
20240102,101000,2134431220,12820,12860,12870,12790,15579
20240102,100900,1934395500,12860,12860,12880,12860,6670
20240102,100800,1848581300,12870,12870,12890,12860,15541
20240102,100700,1648509340,12870,12850,12870,12830,10633
20240102,100600,1511875920,12850,12830,12850,12800,24606
20240102,100500,1196163140,12820,12750,12830,12740,14711
20240102,100400,1007888290,12740,12730,12750,12720,11566
20240102,100300,860536240,12730,12660,12730,12650,5795
20240102,100200,786959460,12660,12660,12670,12650,10897
20240102,100100,649086380,12660,12650,12720,12640,6930
20240102,100000,561348070,12640,12740,12750,12640,41004
Reference in New Issue Copy Permalink