ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/041920/min/candle-20240109.csv

629 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
20240109,192600,2855376830,7780,7780,7780,7780,9110
20240109,192500,2855376830,7780,7780,7780,7780,0
20240109,192400,2855376830,7780,7780,7780,7780,0
20240109,192300,2855376830,7780,7780,7780,7780,0
20240109,192200,2855376830,7780,7780,7780,7780,0
20240109,192100,2855376830,7780,7780,7780,7780,0
20240109,192000,2855376830,7780,7780,7780,7780,0
20240109,191900,2855376830,7780,7780,7780,7780,0
20240109,191800,2855376830,7780,7780,7780,7780,0
20240109,191700,2855376830,7780,7780,7780,7780,0
20240109,191600,2855376830,7780,7780,7780,7780,0
20240109,191500,2855376830,7780,7780,7780,7780,0
20240109,191400,2855376830,7780,7780,7780,7780,0
20240109,191300,2855376830,7780,7780,7780,7780,0
20240109,191200,2855376830,7780,7780,7780,7780,0
20240109,191100,2855376830,7780,7780,7780,7780,0
20240109,191000,2855376830,7780,7780,7780,7780,0
20240109,190900,2855376830,7780,7780,7780,7780,0
20240109,190800,2855376830,7780,7780,7780,7780,0
20240109,190700,2855376830,7780,7780,7780,7780,0
20240109,190600,2855376830,7780,7780,7780,7780,0
20240109,190500,2855376830,7780,7780,7780,7780,0
20240109,190400,2855376830,7780,7780,7780,7780,0
20240109,190300,2855376830,7780,7780,7780,7780,0
20240109,190200,2855376830,7780,7780,7780,7780,0
20240109,190100,2855376830,7780,7780,7780,7780,0
20240109,190000,2855376830,7780,7780,7780,7780,0
20240109,185900,2855376830,7780,7780,7780,7780,0
20240109,185800,2855376830,7780,7780,7780,7780,0
20240109,185700,2855376830,7780,7780,7780,7780,0
20240109,185600,2855376830,7780,7780,7780,7780,9110
20240109,185500,2855376830,7780,7780,7780,7780,0
20240109,185400,2855376830,7780,7780,7780,7780,0
20240109,185300,2855376830,7780,7780,7780,7780,0
20240109,185200,2855376830,7780,7780,7780,7780,0
20240109,185100,2855376830,7780,7780,7780,7780,0
20240109,185000,2855376830,7780,7780,7780,7780,0
20240109,184900,2855376830,7780,7780,7780,7780,0
20240109,184800,2855376830,7780,7780,7780,7780,0
20240109,184700,2855376830,7780,7780,7780,7780,0
20240109,184600,2855376830,7780,7780,7780,7780,0
20240109,184500,2855376830,7780,7780,7780,7780,0
20240109,184400,2855376830,7780,7780,7780,7780,0
20240109,184300,2855376830,7780,7780,7780,7780,0
20240109,184200,2855376830,7780,7780,7780,7780,0
20240109,184100,2855376830,7780,7780,7780,7780,0
20240109,184000,2855376830,7780,7780,7780,7780,0
20240109,183900,2855376830,7780,7780,7780,7780,0
20240109,183800,2855376830,7780,7780,7780,7780,0
20240109,183700,2855376830,7780,7780,7780,7780,0
20240109,183600,2855376830,7780,7780,7780,7780,0
20240109,183500,2855376830,7780,7780,7780,7780,0
20240109,183400,2855376830,7780,7780,7780,7780,0
20240109,183300,2855376830,7780,7780,7780,7780,0
20240109,183200,2855376830,7780,7780,7780,7780,0
20240109,183100,2855376830,7780,7780,7780,7780,0
20240109,183000,2855376830,7780,7780,7780,7780,0
20240109,182900,2855376830,7780,7780,7780,7780,0
20240109,182800,2855376830,7780,7780,7780,7780,0
20240109,182700,2855376830,7780,7780,7780,7780,0
20240109,182600,2855376830,7780,7780,7780,7780,9110
20240109,182500,2855376830,7780,7780,7780,7780,0
20240109,182400,2855376830,7780,7780,7780,7780,0
20240109,182300,2855376830,7780,7780,7780,7780,0
20240109,182200,2855376830,7780,7780,7780,7780,0
20240109,182100,2855376830,7780,7780,7780,7780,0
20240109,182000,2855376830,7780,7780,7780,7780,0
20240109,181900,2855376830,7780,7780,7780,7780,0
20240109,181800,2855376830,7780,7780,7780,7780,0
20240109,181700,2855376830,7780,7780,7780,7780,0
20240109,181600,2855376830,7780,7780,7780,7780,0
20240109,181500,2855376830,7780,7780,7780,7780,0
20240109,181400,2855376830,7780,7780,7780,7780,0
20240109,181300,2855376830,7780,7780,7780,7780,0
20240109,181200,2855376830,7780,7780,7780,7780,0
20240109,181100,2855376830,7780,7780,7780,7780,0
20240109,181000,2855376830,7780,7780,7780,7780,0
20240109,180900,2855376830,7780,7780,7780,7780,0
20240109,180800,2855376830,7780,7780,7780,7780,0
20240109,180700,2855376830,7780,7780,7780,7780,0
20240109,180600,2855376830,7780,7780,7780,7780,0
20240109,180500,2855376830,7780,7780,7780,7780,0
20240109,180400,2855376830,7780,7780,7780,7780,0
20240109,180300,2855376830,7780,7780,7780,7780,0
20240109,180200,2855376830,7780,7780,7780,7780,0
20240109,180100,2855376830,7780,7780,7780,7780,0
20240109,180000,2855376830,7780,7780,7780,7780,0
20240109,175900,2855376830,7780,7780,7780,7780,0
20240109,175800,2855376830,7780,7780,7780,7780,0
20240109,175700,2855376830,7780,7780,7780,7780,0
20240109,175600,2855376830,7780,7780,7780,7780,9110
20240109,175500,2855376830,7780,7780,7780,7780,0
20240109,175400,2855376830,7780,7780,7780,7780,0
20240109,175300,2855376830,7780,7780,7780,7780,0
20240109,175200,2855376830,7780,7780,7780,7780,0
20240109,175100,2855376830,7780,7780,7780,7780,0
20240109,175000,2855376830,7780,7780,7780,7780,0
20240109,174900,2855376830,7780,7780,7780,7780,0
20240109,174800,2855376830,7780,7780,7780,7780,0
20240109,174700,2855376830,7780,7780,7780,7780,0
20240109,174600,2855376830,7780,7780,7780,7780,0
20240109,174500,2855376830,7780,7780,7780,7780,0
20240109,174400,2855376830,7780,7780,7780,7780,0
20240109,174300,2855376830,7780,7780,7780,7780,0
20240109,174200,2855376830,7780,7780,7780,7780,0
20240109,174100,2855376830,7780,7780,7780,7780,0
20240109,174000,2855376830,7780,7780,7780,7780,0
20240109,173900,2855376830,7780,7780,7780,7780,0
20240109,173800,2855376830,7780,7780,7780,7780,0
20240109,173700,2855376830,7780,7780,7780,7780,0
20240109,173600,2855376830,7780,7780,7780,7780,0
20240109,173500,2855376830,7780,7780,7780,7780,0
20240109,173400,2855376830,7780,7780,7780,7780,0
20240109,173300,2855376830,7780,7780,7780,7780,0
20240109,173200,2855376830,7780,7780,7780,7780,0
20240109,173100,2855376830,7780,7780,7780,7780,0
20240109,173000,2855376830,7780,7780,7780,7780,0
20240109,172900,2855376830,7780,7780,7780,7780,0
20240109,172800,2855376830,7780,7780,7780,7780,0
20240109,172700,2855376830,7780,7780,7780,7780,0
20240109,172600,2855376830,7780,7780,7780,7780,9110
20240109,172500,2855376830,7780,7780,7780,7780,0
20240109,172400,2855376830,7780,7780,7780,7780,0
20240109,172300,2855376830,7780,7780,7780,7780,0
20240109,172200,2855376830,7780,7780,7780,7780,0
20240109,172100,2855376830,7780,7780,7780,7780,0
20240109,172000,2855376830,7780,7780,7780,7780,0
20240109,171900,2855376830,7780,7780,7780,7780,0
20240109,171800,2855376830,7780,7780,7780,7780,0
20240109,171700,2855376830,7780,7780,7780,7780,0
20240109,171600,2855376830,7780,7780,7780,7780,0
20240109,171500,2855376830,7780,7780,7780,7780,0
20240109,171400,2855376830,7780,7780,7780,7780,0
20240109,171300,2855376830,7780,7780,7780,7780,0
20240109,171200,2855376830,7780,7780,7780,7780,0
20240109,171100,2855376830,7780,7780,7780,7780,0
20240109,171000,2855376830,7780,7780,7780,7780,0
20240109,170900,2855376830,7780,7780,7780,7780,0
20240109,170800,2855376830,7780,7780,7780,7780,0
20240109,170700,2855376830,7780,7780,7780,7780,0
20240109,170600,2855376830,7780,7780,7780,7780,0
20240109,170500,2855376830,7780,7780,7780,7780,0
20240109,170400,2855376830,7780,7780,7780,7780,0
20240109,170300,2855376830,7780,7780,7780,7780,0
20240109,170200,2855376830,7780,7780,7780,7780,0
20240109,170100,2855376830,7780,7780,7780,7780,0
20240109,170000,2855376830,7780,7780,7780,7780,0
20240109,165900,2855376830,7780,7780,7780,7780,0
20240109,165800,2855376830,7780,7780,7780,7780,0
20240109,165700,2855376830,7780,7780,7780,7780,0
20240109,165600,2855376830,7780,7780,7780,7780,9110
20240109,165500,2855376830,7780,7780,7780,7780,0
20240109,165400,2855376830,7780,7780,7780,7780,0
20240109,165300,2855376830,7780,7780,7780,7780,0
20240109,165200,2855376830,7780,7780,7780,7780,0
20240109,165100,2855376830,7780,7780,7780,7780,0
20240109,165000,2855376830,7780,7780,7780,7780,0
20240109,164900,2855376830,7780,7780,7780,7780,0
20240109,164800,2855376830,7780,7780,7780,7780,0
20240109,164700,2855376830,7780,7780,7780,7780,0
20240109,164600,2855376830,7780,7780,7780,7780,0
20240109,164500,2855376830,7780,7780,7780,7780,0
20240109,164400,2855376830,7780,7780,7780,7780,0
20240109,164300,2855376830,7780,7780,7780,7780,0
20240109,164200,2855376830,7780,7780,7780,7780,0
20240109,164100,2855376830,7780,7780,7780,7780,0
20240109,164000,2855376830,7780,7780,7780,7780,0
20240109,163900,2855376830,7780,7780,7780,7780,0
20240109,163800,2855376830,7780,7780,7780,7780,0
20240109,163700,2855376830,7780,7780,7780,7780,0
20240109,163600,2855376830,7780,7780,7780,7780,0
20240109,163500,2855376830,7780,7780,7780,7780,0
20240109,163400,2855376830,7780,7780,7780,7780,0
20240109,163300,2855376830,7780,7780,7780,7780,0
20240109,163200,2855376830,7780,7780,7780,7780,0
20240109,163100,2855376830,7780,7780,7780,7780,0
20240109,163000,2855376830,7780,7780,7780,7780,0
20240109,162900,2855376830,7780,7780,7780,7780,0
20240109,162800,2855376830,7780,7780,7780,7780,0
20240109,162700,2855376830,7780,7780,7780,7780,0
20240109,162600,2855376830,7780,7780,7780,7780,9110
20240109,162500,2855376830,7780,7780,7780,7780,0
20240109,162400,2855376830,7780,7780,7780,7780,0
20240109,162300,2855376830,7780,7780,7780,7780,0
20240109,162200,2855376830,7780,7780,7780,7780,0
20240109,162100,2855376830,7780,7780,7780,7780,0
20240109,162000,2855376830,7780,7780,7780,7780,0
20240109,161900,2855376830,7780,7780,7780,7780,0
20240109,161800,2855376830,7780,7780,7780,7780,0
20240109,161700,2855376830,7780,7780,7780,7780,0
20240109,161600,2855376830,7780,7780,7780,7780,0
20240109,161500,2855376830,7780,7780,7780,7780,0
20240109,161400,2855376830,7780,7780,7780,7780,0
20240109,161300,2855376830,7780,7780,7780,7780,0
20240109,161200,2855376830,7780,7780,7780,7780,0
20240109,161100,2855376830,7780,7780,7780,7780,0
20240109,161000,2855376830,7780,7780,7780,7780,0
20240109,160900,2855376830,7780,7780,7780,7780,0
20240109,160800,2855376830,7780,7780,7780,7780,0
20240109,160700,2855376830,7780,7780,7780,7780,0
20240109,160600,2855376830,7780,7780,7780,7780,0
20240109,160500,2855376830,7780,7780,7780,7780,0
20240109,160400,2855376830,7780,7780,7780,7780,0
20240109,160300,2855376830,7780,7780,7780,7780,0
20240109,160200,2855376830,7780,7780,7780,7780,0
20240109,160100,2855376830,7780,7780,7780,7780,0
20240109,160000,2855376830,7780,7780,7780,7780,0
20240109,155900,2855376830,7780,7780,7780,7780,0
20240109,155800,2855376830,7780,7780,7780,7780,0
20240109,155700,2855376830,7780,7780,7780,7780,0
20240109,155600,2855376830,7780,7780,7780,7780,9110
20240109,155500,2855376830,7780,7780,7780,7780,0
20240109,155400,2855376830,7780,7780,7780,7780,0
20240109,155300,2855376830,7780,7780,7780,7780,0
20240109,155200,2855376830,7780,7780,7780,7780,0
20240109,155100,2855376830,7780,7780,7780,7780,0
20240109,155000,2855376830,7780,7780,7780,7780,0
20240109,154900,2855376830,7780,7780,7780,7780,0
20240109,154800,2855376830,7780,7780,7780,7780,0
20240109,154700,2855376830,7780,7780,7780,7780,0
20240109,154600,2855376830,7780,7780,7780,7780,0
20240109,154500,2855376830,7780,7780,7780,7780,0
20240109,154400,2855376830,7780,7780,7780,7780,0
20240109,154300,2855376830,7780,7780,7780,7780,0
20240109,154200,2855376830,7780,7780,7780,7780,0
20240109,154100,2855376830,7780,7780,7780,7780,0
20240109,154000,2855376830,7780,7780,7780,7780,0
20240109,153900,2855376830,7780,7780,7780,7780,0
20240109,153800,2855376830,7780,7780,7780,7780,0
20240109,153700,2855376830,7780,7780,7780,7780,0
20240109,153600,2855376830,7780,7780,7780,7780,0
20240109,153500,2855376830,7780,7780,7780,7780,0
20240109,153400,2855376830,7780,7780,7780,7780,0
20240109,153300,2855376830,7780,7780,7780,7780,0
20240109,153200,2855376830,7780,7780,7780,7780,0
20240109,153100,2855376830,7780,7780,7780,7780,0
20240109,153000,2855376830,7780,7780,7780,7780,9110
20240109,152900,2784501030,7710,7710,7710,7710,0
20240109,152800,2784501030,7710,7710,7710,7710,0
20240109,152700,2784501030,7710,7710,7710,7710,0
20240109,152600,2784501030,7710,7710,7710,7710,0
20240109,152500,2784501030,7710,7710,7710,7710,0
20240109,152400,2784501030,7710,7710,7710,7710,0
20240109,152300,2784501030,7710,7710,7710,7710,0
20240109,152200,2784501030,7710,7710,7710,7710,0
20240109,152100,2784501030,7710,7710,7710,7710,0
20240109,152000,2784501030,7710,7710,7710,7710,0
20240109,151900,2784501030,7710,7710,7720,7710,747
20240109,151800,2778741560,7710,7710,7710,7710,1549
20240109,151700,2766798770,7710,7720,7720,7700,1932
20240109,151600,2751903800,7710,7710,7710,7700,1233
20240109,151500,2742400370,7710,7710,7710,7710,81
20240109,151400,2741775860,7710,7710,7710,7710,500
20240109,151300,2737920860,7710,7710,7710,7710,898
20240109,151200,2730997280,7710,7710,7710,7710,531
20240109,151100,2726903270,7700,7710,7710,7700,959
20240109,151000,2719509680,7710,7710,7710,7710,1031
20240109,150900,2711560670,7710,7710,7710,7700,27
20240109,150800,2711352650,7700,7710,7710,7700,265
20240109,150700,2709309520,7710,7710,7710,7710,30
20240109,150600,2709078220,7710,7710,7720,7710,181
20240109,150500,2707682700,7710,7710,7720,7710,520
20240109,150400,2703673490,7710,7720,7720,7710,600
20240109,150300,2699046490,7720,7720,7720,7720,112
20240109,150200,2698181850,7720,7720,7720,7720,0
20240109,150100,2698181850,7720,7720,7720,7710,87
20240109,150000,2697510730,7710,7720,7720,7700,1803
20240109,145900,2683611640,7720,7720,7720,7720,34
20240109,145800,2683349160,7720,7720,7720,7720,157
20240109,145700,2682137120,7710,7720,7720,7710,185
20240109,145600,2680709940,7710,7720,7720,7710,659
20240109,145500,2675627620,7720,7730,7730,7720,291
20240109,145400,2673380720,7720,7710,7720,7710,1413
20240109,145300,2662480160,7710,7710,7710,7690,1620
20240109,145200,2650002240,7710,7710,7710,7690,296
20240109,145100,2647722040,7720,7720,7720,7720,165
20240109,145000,2646448240,7720,7710,7720,7690,458
20240109,144900,2642916560,7700,7700,7700,7700,2690
20240109,144800,2622203560,7710,7710,7710,7710,1670
20240109,144700,2609327860,7710,7710,7710,7710,0
20240109,144600,2609327860,7710,7720,7720,7710,470
20240109,144500,2605700660,7720,7720,7720,7720,0
20240109,144400,2605700660,7720,7720,7720,7720,354
20240109,144300,2602967780,7710,7720,7720,7710,60
20240109,144200,2602505080,7720,7720,7720,7720,100
20240109,144100,2601733080,7720,7720,7720,7720,11
20240109,144000,2601648160,7710,7710,7710,7710,31
20240109,143900,2601409150,7720,7710,7720,7710,187
20240109,143800,2599966990,7710,7710,7710,7710,0
20240109,143700,2599966990,7710,7720,7720,7710,4
20240109,143600,2599936140,7720,7720,7720,7720,0
20240109,143500,2599936140,7720,7720,7720,7720,0
20240109,143400,2599936140,7720,7710,7720,7710,151
20240109,143300,2598770920,7710,7710,7710,7710,0
20240109,143200,2598770920,7710,7710,7710,7710,133
20240109,143100,2597745490,7710,7710,7710,7710,249
20240109,143000,2595825700,7720,7720,7720,7720,667
20240109,142900,2590676460,7730,7730,7730,7730,11
20240109,142800,2590591430,7730,7720,7730,7720,249
20240109,142700,2588666670,7720,7720,7720,7720,2
20240109,142600,2588651230,7720,7720,7720,7720,1362
20240109,142500,2578136590,7720,7720,7720,7720,0
20240109,142400,2578136590,7720,7710,7720,7710,1140
20240109,142300,2569337190,7720,7720,7720,7720,0
20240109,142200,2569337190,7720,7720,7720,7720,245
20240109,142100,2567445790,7720,7710,7720,7710,1106
20240109,142000,2558907480,7710,7710,7710,7710,135
20240109,141900,2557866630,7710,7710,7710,7710,0
20240109,141800,2557866630,7710,7720,7720,7710,273
20240109,141700,2555759200,7710,7710,7710,7710,0
20240109,141600,2555759200,7710,7710,7710,7710,0
20240109,141500,2555759200,7710,7710,7710,7710,187
20240109,141400,2554317430,7700,7700,7700,7700,15
20240109,141300,2554201930,7700,7700,7700,7700,0
20240109,141200,2554201930,7700,7710,7710,7700,5
20240109,141100,2554163420,7700,7700,7700,7700,25
20240109,141000,2553970920,7700,7700,7700,7700,256
20240109,140900,2551999720,7700,7700,7700,7700,350
20240109,140800,2549304720,7690,7690,7690,7690,0
20240109,140700,2549304720,7690,7720,7720,7690,2933
20240109,140600,2526738750,7700,7710,7710,7700,582
20240109,140500,2522257300,7710,7720,7720,7710,560
20240109,140400,2517935140,7730,7710,7730,7710,1048
20240109,140300,2509848140,7700,7700,7700,7700,1010
20240109,140200,2502071140,7700,7700,7700,7700,1
20240109,140100,2502063440,7700,7690,7700,7690,547
20240109,140000,2497857000,7690,7680,7690,7680,23
20240109,135900,2497680140,7680,7690,7690,7680,1001
20240109,135800,2489982460,7680,7680,7680,7680,4
20240109,135700,2489951740,7670,7680,7680,7670,1753
20240109,135600,2476505310,7680,7680,7680,7680,574
20240109,135500,2472096990,7680,7680,7680,7680,0
20240109,135400,2472096990,7680,7680,7680,7680,6
20240109,135300,2472050910,7680,7690,7690,7680,1781
20240109,135200,2458367980,7680,7680,7680,7680,50
20240109,135100,2457983980,7680,7680,7680,7670,1597
20240109,135000,2445728390,7680,7680,7680,7680,203
20240109,134900,2444169350,7680,7680,7680,7680,2
20240109,134800,2444153990,7680,7680,7680,7680,0
20240109,134700,2444153990,7680,7670,7680,7670,312
20240109,134600,2441758930,7680,7680,7680,7670,214
20240109,134500,2440115990,7680,7680,7680,7680,371
20240109,134400,2437266710,7680,7680,7680,7680,100
20240109,134300,2436498710,7680,7680,7680,7680,70
20240109,134200,2435961110,7680,7690,7690,7680,235
20240109,134100,2434156230,7680,7690,7690,7680,480
20240109,134000,2430467220,7680,7690,7690,7680,552
20240109,133900,2426225980,7680,7680,7690,7670,1289
20240109,133800,2416333070,7670,7680,7680,7670,123
20240109,133700,2415388450,7680,7680,7680,7670,457
20240109,133600,2411879770,7680,7680,7680,7670,2351
20240109,133500,2393830080,7680,7690,7700,7680,1758
20240109,133400,2380328290,7690,7690,7690,7690,1930
20240109,133300,2365486590,7690,7690,7690,7690,45
20240109,133200,2365140540,7700,7700,7700,7700,7
20240109,133100,2365086640,7700,7690,7700,7690,2581
20240109,133000,2345237130,7690,7690,7700,7690,273
20240109,132900,2343135180,7700,7700,7700,7690,236
20240109,132800,2341318240,7700,7700,7700,7700,8
20240109,132700,2341256640,7700,7690,7700,7690,10
20240109,132600,2341179670,7700,7700,7700,7700,0
20240109,132500,2341179670,7700,7700,7700,7700,107
20240109,132400,2340355770,7710,7710,7710,7710,10
20240109,132300,2340278670,7710,7710,7710,7710,948
20240109,132200,2332969590,7710,7690,7710,7690,682
20240109,132100,2327724990,7690,7710,7710,7690,78
20240109,132000,2327123770,7700,7700,7700,7700,127
20240109,131900,2326145870,7700,7700,7710,7700,728
20240109,131800,2320537260,7690,7700,7710,7690,941
20240109,131700,2313288460,7700,7710,7710,7700,284
20240109,131600,2311101550,7700,7700,7700,7700,10
20240109,131500,2311024550,7700,7700,7710,7700,16
20240109,131400,2310901330,7710,7690,7710,7690,1149
20240109,131300,2302065500,7710,7690,7710,7690,1998
20240109,131200,2286681360,7700,7700,7700,7700,0
20240109,131100,2286681360,7700,7690,7700,7690,440
20240109,131000,2283294650,7690,7690,7690,7690,20
20240109,130900,2283140850,7690,7710,7710,7690,1610
20240109,130800,2270743850,7690,7710,7710,7690,1107
20240109,130700,2262225210,7710,7710,7710,7710,0
20240109,130600,2262225210,7710,7710,7710,7710,10
20240109,130500,2262148110,7700,7700,7700,7700,0
20240109,130400,2262148110,7700,7700,7700,7700,220
20240109,130300,2260454110,7700,7710,7710,7700,5300
20240109,130200,2219624900,7710,7710,7710,7710,1
20240109,130100,2219617190,7710,7720,7720,7710,1335
20240109,130000,2209315990,7720,7720,7720,7720,1312
20240109,125900,2199187350,7720,7720,7720,7720,10
20240109,125800,2199110150,7720,7720,7720,7720,227
20240109,125700,2197357710,7720,7720,7720,7720,275
20240109,125600,2195234710,7720,7720,7720,7720,200
20240109,125500,2193690710,7720,7720,7720,7720,6
20240109,125400,2193644390,7720,7710,7720,7710,7
20240109,125300,2193590360,7720,7730,7730,7720,967
20240109,125200,2186125110,7730,7730,7730,7730,0
20240109,125100,2186125110,7730,7720,7730,7720,904
20240109,125000,2179142190,7730,7730,7730,7730,0
20240109,124900,2179142190,7730,7730,7730,7730,1
20240109,124800,2179134460,7720,7720,7720,7720,49
20240109,124700,2178756180,7720,7720,7730,7720,746
20240109,124600,2172996950,7730,7720,7730,7720,322
20240109,124500,2170510890,7720,7720,7720,7720,184
20240109,124400,2169090410,7710,7710,7720,7710,513
20240109,124300,2165135070,7720,7720,7720,7720,36
20240109,124200,2164857150,7710,7720,7720,7710,3594
20240109,124100,2137136220,7730,7730,7730,7730,4
20240109,124000,2137105300,7720,7730,7730,7720,278
20240109,123900,2134958760,7730,7730,7730,7730,2613
20240109,123800,2114760270,7730,7730,7730,7730,1834
20240109,123700,2100583450,7740,7750,7750,7740,885
20240109,123600,2093733540,7740,7740,7740,7740,542
20240109,123500,2089538460,7740,7740,7740,7740,281
20240109,123400,2087363520,7730,7730,7730,7730,0
20240109,123300,2087363520,7730,7720,7730,7720,141
20240109,123200,2086273790,7720,7710,7720,7710,451
20240109,123100,2082792370,7710,7720,7720,7710,299
20240109,123000,2080485080,7720,7720,7720,7720,13
20240109,122900,2080384720,7710,7710,7710,7710,0
20240109,122800,2080384720,7710,7730,7730,7710,145
20240109,122700,2079263910,7720,7720,7720,7720,10
20240109,122600,2079186710,7730,7710,7730,7700,1467
20240109,122500,2067890040,7730,7710,7730,7700,89
20240109,122400,2067204190,7700,7730,7730,7700,5023
20240109,122300,2028474640,7730,7730,7730,7720,1334
20240109,122200,2018165400,7740,7740,7740,7740,2
20240109,122100,2018149920,7740,7730,7740,7720,341
20240109,122000,2015515400,7740,7730,7740,7730,122
20240109,121900,2014572170,7740,7740,7740,7740,3
20240109,121800,2014548950,7740,7750,7750,7740,144
20240109,121700,2013434360,7750,7740,7750,7740,230
20240109,121600,2011654030,7750,7750,7750,7750,0
20240109,121500,2011654030,7750,7750,7750,7750,37
20240109,121400,2011367280,7760,7750,7760,7740,195
20240109,121300,2009856460,7750,7750,7750,7740,1101
20240109,121200,2001333710,7750,7750,7750,7750,201
20240109,121100,1999775960,7740,7740,7750,7740,191
20240109,121000,1998296730,7740,7750,7750,7740,43
20240109,120900,1997963900,7740,7730,7740,7730,61
20240109,120800,1997491770,7730,7740,7740,7730,1024
20240109,120700,1989569250,7750,7750,7750,7750,50
20240109,120600,1989181750,7760,7740,7760,7740,202
20240109,120500,1987618240,7760,7760,7760,7760,100
20240109,120400,1986842240,7770,7760,7770,7760,70
20240109,120300,1986298490,7770,7760,7770,7760,33
20240109,120200,1986042400,7780,7760,7780,7760,1015
20240109,120100,1978148160,7770,7760,7780,7760,216
20240109,120000,1976471220,7760,7750,7760,7740,235
20240109,115900,1974650940,7750,7740,7750,7740,13
20240109,115800,1974550260,7740,7760,7760,7740,24
20240109,115700,1974364180,7750,7780,7780,7700,7554
20240109,115600,1916046620,7780,7760,7780,7750,2801
20240109,115500,1894322720,7780,7780,7790,7780,568
20240109,115400,1889902070,7780,7770,7780,7770,2158
20240109,115300,1873114020,7770,7780,7780,7770,229
20240109,115200,1871334490,7790,7750,7790,7750,5382
20240109,115100,1829520490,7750,7740,7750,7740,186
20240109,115000,1828079080,7740,7740,7740,7740,50
20240109,114900,1827692080,7740,7740,7740,7730,146
20240109,114800,1826563480,7740,7740,7740,7740,100
20240109,114700,1825789480,7740,7730,7740,7730,167
20240109,114600,1824498510,7730,7730,7740,7730,1846
20240109,114500,1810228920,7750,7750,7750,7750,20
20240109,114400,1810073920,7750,7750,7750,7730,145
20240109,114300,1808950670,7750,7750,7750,7730,436
20240109,114200,1805575910,7750,7750,7750,7730,121
20240109,114100,1804639460,7760,7760,7760,7760,94
20240109,114000,1803910020,7760,7760,7770,7760,2727
20240109,113900,1782745060,7770,7760,7770,7750,1274
20240109,113800,1772862810,7750,7750,7750,7750,250
20240109,113700,1770925310,7760,7760,7760,7750,179
20240109,113600,1769537920,7750,7760,7760,7750,21
20240109,113500,1769374970,7760,7750,7760,7750,548
20240109,113400,1765127360,7750,7730,7750,7730,11
20240109,113300,1765042310,7750,7750,7750,7730,9
20240109,113200,1764972700,7720,7740,7740,7720,122
20240109,113100,1764030350,7750,7740,7750,7740,212
20240109,113000,1762389450,7750,7750,7750,7750,4
20240109,112900,1762358450,7750,7760,7760,7750,701
20240109,112800,1756920650,7750,7760,7760,7750,2617
20240109,112700,1736633630,7760,7760,7760,7760,121
20240109,112600,1735694670,7760,7760,7760,7750,422
20240109,112500,1732422450,7760,7760,7760,7760,0
20240109,112400,1732422450,7760,7760,7760,7750,1201
20240109,112300,1723102870,7760,7720,7760,7720,806
20240109,112200,1716853760,7750,7750,7750,7720,1321
20240109,112100,1706642470,7750,7750,7750,7750,0
20240109,112000,1706642470,7750,7750,7760,7750,197
20240109,111900,1705115670,7750,7760,7760,7750,501
20240109,111800,1701232910,7720,7730,7750,7720,1365
20240109,111700,1690683680,7740,7760,7760,7740,249
20240109,111600,1688755890,7750,7750,7770,7750,4353
20240109,111500,1655004200,7730,7730,7730,7730,1147
20240109,111400,1646137890,7730,7730,7730,7730,93
20240109,111300,1645419000,7720,7740,7750,7720,310
20240109,111200,1643019420,7730,7720,7730,7720,676
20240109,111100,1637794250,7720,7720,7720,7720,1700
20240109,111000,1624670250,7720,7720,7720,7720,211
20240109,110900,1623041330,7720,7730,7730,7720,510
20240109,110800,1619099120,7730,7720,7730,7720,121
20240109,110700,1618164190,7720,7720,7720,7720,60
20240109,110600,1617700990,7730,7730,7730,7730,2083
20240109,110500,1601599400,7730,7730,7730,7730,1117
20240109,110400,1592964990,7730,7730,7730,7730,900
20240109,110300,1586007990,7720,7730,7730,7720,1596
20240109,110200,1573685780,7730,7740,7740,7730,52
20240109,110100,1573283800,7730,7730,7730,7730,108
20240109,110000,1572448960,7740,7740,7740,7740,0
20240109,105900,1572448960,7740,7740,7740,7740,662
20240109,105800,1567325080,7740,7730,7740,7710,774
20240109,105700,1561339170,7710,7720,7720,7710,3001
20240109,105600,1538186460,7740,7740,7740,7740,0
20240109,105500,1538186460,7740,7720,7740,7720,2
20240109,105400,1538171000,7720,7720,7720,7720,62
20240109,105300,1537692360,7720,7720,7730,7720,538
20240109,105200,1533538920,7710,7720,7720,7710,487
20240109,105100,1529779910,7720,7720,7720,7720,71
20240109,105000,1529231790,7740,7720,7740,7720,2009
20240109,104900,1513722240,7720,7740,7740,7720,3005
20240109,104800,1490499640,7720,7730,7750,7720,7392
20240109,104700,1433300940,7730,7730,7730,7730,804
20240109,104600,1427086020,7700,7720,7720,7700,1535
20240109,104500,1415262370,7710,7720,7720,7710,227
20240109,104400,1413510990,7720,7730,7730,7720,3
20240109,104300,1413487810,7730,7720,7730,7720,234
20240109,104200,1411679990,7730,7730,7730,7730,229
20240109,104100,1409909820,7740,7740,7740,7740,40
20240109,104000,1409600220,7740,7710,7740,7710,321
20240109,103900,1407121890,7710,7720,7720,7710,1770
20240109,103800,1393458190,7730,7730,7730,7730,418
20240109,103700,1390227050,7730,7740,7740,7730,850
20240109,103600,1383649550,7740,7740,7740,7740,2089
20240109,103500,1367480690,7730,7690,7730,7690,3839
20240109,103400,1337852860,7690,7700,7700,7690,122
20240109,103300,1336913490,7700,7700,7700,7690,2919
20240109,103200,1314462260,7700,7710,7710,7700,488
20240109,103100,1310704560,7710,7710,7710,7710,1
20240109,103000,1310696850,7710,7700,7710,7700,972
20240109,102900,1303212340,7700,7710,7710,7700,971
20240109,102800,1295734020,7710,7710,7710,7710,2502
20240109,102700,1276443600,7710,7710,7710,7710,140
20240109,102600,1275364200,7710,7720,7720,7710,34
20240109,102500,1275102020,7720,7720,7720,7720,3
20240109,102400,1275078860,7720,7700,7720,7700,39
20240109,102300,1274778540,7700,7710,7710,7700,107
20240109,102200,1273953810,7710,7710,7710,7710,573
20240109,102100,1269535980,7700,7700,7710,7700,1740
20240109,102000,1256137780,7710,7710,7710,7710,555
20240109,101900,1251858730,7710,7730,7730,7710,633
20240109,101800,1246972740,7710,7710,7710,7710,2411
20240109,101700,1228383930,7710,7720,7720,7710,1028
20240109,101600,1220452380,7720,7730,7730,7720,2372
20240109,101500,1202135330,7730,7740,7740,7730,205
20240109,101400,1200549630,7740,7740,7740,7740,232
20240109,101300,1198753950,7740,7730,7740,7730,695
20240109,101200,1193375510,7740,7740,7740,7740,62
20240109,101100,1192895630,7740,7720,7740,7720,1794
20240109,101000,1179033770,7720,7720,7720,7720,4216
20240109,100900,1146486250,7720,7730,7730,7720,3080
20240109,100800,1122703510,7730,7730,7740,7730,342
20240109,100700,1120057470,7730,7710,7740,7700,6402
20240109,100600,1070660050,7710,7710,7720,7700,915
20240109,100500,1063607860,7710,7710,7710,7710,2078
20240109,100400,1047586480,7710,7720,7720,7710,457
20240109,100300,1044062050,7720,7720,7720,7720,992
20240109,100200,1036403810,7720,7720,7720,7720,130
20240109,100100,1035400210,7730,7730,7730,7730,159
20240109,100000,1034171140,7720,7720,7720,7720,712
20240109,095900,1028674500,7720,7720,7720,7720,226
20240109,095800,1026929780,7730,7720,7730,7720,422
20240109,095700,1023671890,7720,7730,7730,7720,337
20240109,095600,1021067880,7740,7740,7740,7740,92
20240109,095500,1020355800,7740,7740,7740,7730,217
20240109,095400,1018678190,7730,7750,7750,7730,679
20240109,095300,1013428800,7730,7750,7750,7730,372
20240109,095200,1010551820,7730,7730,7730,7730,341
20240109,095100,1007915890,7730,7730,7730,7730,836
20240109,095000,1001453610,7750,7740,7750,7730,1532
20240109,094900,989607770,7730,7740,7740,7730,2229
20240109,094800,972373810,7740,7740,7750,7740,750
20240109,094700,966568770,7740,7740,7740,7740,504
20240109,094600,962667810,7740,7740,7740,7740,664
20240109,094500,957528450,7740,7750,7750,7740,222
20240109,094400,955810130,7750,7750,7750,7750,43
20240109,094300,955476880,7750,7760,7770,7740,3683
20240109,094200,926911320,7760,7740,7760,7740,2698
20240109,094100,906025700,7740,7740,7760,7740,170
20240109,094000,904709100,7780,7750,7780,7740,102
20240109,093900,903917420,7790,7740,7790,7740,4131
20240109,093800,871828810,7740,7750,7750,7710,3239
20240109,093700,846820910,7740,7750,7750,7740,1457
20240109,093600,835543150,7740,7750,7750,7740,335
20240109,093500,832950150,7750,7740,7750,7740,183
20240109,093400,831533310,7740,7750,7750,7740,1200
20240109,093300,822236710,7750,7740,7760,7740,240
20240109,093200,820377680,7740,7760,7760,7740,34
20240109,093100,820113920,7720,7760,7770,7720,603
20240109,093000,815434620,7770,7760,7780,7720,646
20240109,092900,810419000,7750,7740,7750,7740,3761
20240109,092800,781301500,7740,7750,7750,7740,111
20240109,092700,780441300,7730,7750,7750,7730,102
20240109,092600,779652800,7730,7720,7730,7700,1281
20240109,092500,769769410,7700,7700,7700,7690,3963
20240109,092400,739256550,7700,7720,7730,7700,4370
20240109,092300,705573330,7720,7710,7720,7710,1026
20240109,092200,697659470,7720,7730,7730,7720,1849
20240109,092100,683385100,7720,7720,7750,7710,2038
20240109,092000,667658980,7720,7720,7720,7710,1754
20240109,091900,654118700,7720,7720,7720,7710,2169
20240109,091800,637375270,7720,7720,7720,7720,504
20240109,091700,633484390,7720,7750,7750,7710,452
20240109,091600,629994190,7750,7770,7770,7700,13283
20240109,091500,527455460,7750,7790,7790,7750,1133
20240109,091400,518643330,7790,7790,7800,7790,240
20240109,091300,516773690,7790,7780,7790,7780,800
20240109,091200,510545610,7790,7790,7800,7740,3520
20240109,091100,483205150,7770,7750,7790,7750,6532
20240109,091000,432495030,7750,7740,7750,7740,300
20240109,090900,430172030,7740,7770,7770,7730,1719
20240109,090800,416880430,7730,7730,7730,7730,718
20240109,090700,411330290,7730,7730,7770,7720,2218
20240109,090600,394186420,7770,7740,7770,7730,1398
20240109,090500,383374460,7730,7750,7770,7730,1769
20240109,090400,369676840,7750,7750,7770,7750,1652
20240109,090300,356867970,7740,7740,7770,7730,10932
20240109,090200,272179990,7730,7750,7750,7730,7472
20240109,090100,214341390,7750,7800,7820,7720,10829
20240109,090000,130374530,7820,7820,7860,7790,13808
Reference in New Issue Copy Permalink