Files
KissMeData/032190/min/candle-20240119.csv

617 lines
32 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191400,1165540120,13190,13190,13190,13190,1537
20240119,191300,1165540120,13190,13190,13190,13190,0
20240119,191200,1165540120,13190,13190,13190,13190,0
20240119,191100,1165540120,13190,13190,13190,13190,0
20240119,191000,1165540120,13190,13190,13190,13190,0
20240119,190900,1165540120,13190,13190,13190,13190,0
20240119,190800,1165540120,13190,13190,13190,13190,0
20240119,190700,1165540120,13190,13190,13190,13190,0
20240119,190600,1165540120,13190,13190,13190,13190,0
20240119,190500,1165540120,13190,13190,13190,13190,0
20240119,190400,1165540120,13190,13190,13190,13190,0
20240119,190300,1165540120,13190,13190,13190,13190,0
20240119,190200,1165540120,13190,13190,13190,13190,0
20240119,190100,1165540120,13190,13190,13190,13190,0
20240119,190000,1165540120,13190,13190,13190,13190,0
20240119,185900,1165540120,13190,13190,13190,13190,0
20240119,185800,1165540120,13190,13190,13190,13190,0
20240119,185700,1165540120,13190,13190,13190,13190,0
20240119,185600,1165540120,13190,13190,13190,13190,0
20240119,185500,1165540120,13190,13190,13190,13190,0
20240119,185400,1165540120,13190,13190,13190,13190,0
20240119,185300,1165540120,13190,13190,13190,13190,0
20240119,185200,1165540120,13190,13190,13190,13190,0
20240119,185100,1165540120,13190,13190,13190,13190,0
20240119,185000,1165540120,13190,13190,13190,13190,0
20240119,184900,1165540120,13190,13190,13190,13190,0
20240119,184800,1165540120,13190,13190,13190,13190,0
20240119,184700,1165540120,13190,13190,13190,13190,0
20240119,184600,1165540120,13190,13190,13190,13190,0
20240119,184500,1165540120,13190,13190,13190,13190,0
20240119,184400,1165540120,13190,13190,13190,13190,1537
20240119,184300,1165540120,13190,13190,13190,13190,0
20240119,184200,1165540120,13190,13190,13190,13190,0
20240119,184100,1165540120,13190,13190,13190,13190,0
20240119,184000,1165540120,13190,13190,13190,13190,0
20240119,183900,1165540120,13190,13190,13190,13190,0
20240119,183800,1165540120,13190,13190,13190,13190,0
20240119,183700,1165540120,13190,13190,13190,13190,0
20240119,183600,1165540120,13190,13190,13190,13190,0
20240119,183500,1165540120,13190,13190,13190,13190,0
20240119,183400,1165540120,13190,13190,13190,13190,0
20240119,183300,1165540120,13190,13190,13190,13190,0
20240119,183200,1165540120,13190,13190,13190,13190,0
20240119,183100,1165540120,13190,13190,13190,13190,0
20240119,183000,1165540120,13190,13190,13190,13190,0
20240119,182900,1165540120,13190,13190,13190,13190,0
20240119,182800,1165540120,13190,13190,13190,13190,0
20240119,182700,1165540120,13190,13190,13190,13190,0
20240119,182600,1165540120,13190,13190,13190,13190,0
20240119,182500,1165540120,13190,13190,13190,13190,0
20240119,182400,1165540120,13190,13190,13190,13190,0
20240119,182300,1165540120,13190,13190,13190,13190,0
20240119,182200,1165540120,13190,13190,13190,13190,0
20240119,182100,1165540120,13190,13190,13190,13190,0
20240119,182000,1165540120,13190,13190,13190,13190,0
20240119,181900,1165540120,13190,13190,13190,13190,0
20240119,181800,1165540120,13190,13190,13190,13190,0
20240119,181700,1165540120,13190,13190,13190,13190,0
20240119,181600,1165540120,13190,13190,13190,13190,0
20240119,181500,1165540120,13190,13190,13190,13190,0
20240119,181400,1165540120,13190,13190,13190,13190,1537
20240119,181300,1165540120,13190,13190,13190,13190,0
20240119,181200,1165540120,13190,13190,13190,13190,0
20240119,181100,1165540120,13190,13190,13190,13190,0
20240119,181000,1165540120,13190,13190,13190,13190,0
20240119,180900,1165540120,13190,13190,13190,13190,0
20240119,180800,1165540120,13190,13190,13190,13190,0
20240119,180700,1165540120,13190,13190,13190,13190,0
20240119,180600,1165540120,13190,13190,13190,13190,0
20240119,180500,1165540120,13190,13190,13190,13190,0
20240119,180400,1165540120,13190,13190,13190,13190,0
20240119,180300,1165540120,13190,13190,13190,13190,0
20240119,180200,1165540120,13190,13190,13190,13190,0
20240119,180100,1165540120,13190,13190,13190,13190,0
20240119,180000,1165540120,13190,13190,13190,13190,0
20240119,175900,1165540120,13190,13190,13190,13190,0
20240119,175800,1165540120,13190,13190,13190,13190,0
20240119,175700,1165540120,13190,13190,13190,13190,0
20240119,175600,1165540120,13190,13190,13190,13190,0
20240119,175500,1165540120,13190,13190,13190,13190,0
20240119,175400,1165540120,13190,13190,13190,13190,0
20240119,175300,1165540120,13190,13190,13190,13190,0
20240119,175200,1165540120,13190,13190,13190,13190,0
20240119,175100,1165540120,13190,13190,13190,13190,0
20240119,175000,1165540120,13190,13190,13190,13190,0
20240119,174900,1165540120,13190,13190,13190,13190,0
20240119,174800,1165540120,13190,13190,13190,13190,0
20240119,174700,1165540120,13190,13190,13190,13190,0
20240119,174600,1165540120,13190,13190,13190,13190,0
20240119,174500,1165540120,13190,13190,13190,13190,0
20240119,174400,1165540120,13190,13190,13190,13190,1537
20240119,174300,1165540120,13190,13190,13190,13190,0
20240119,174200,1165540120,13190,13190,13190,13190,0
20240119,174100,1165540120,13190,13190,13190,13190,0
20240119,174000,1165540120,13190,13190,13190,13190,0
20240119,173900,1165540120,13190,13190,13190,13190,0
20240119,173800,1165540120,13190,13190,13190,13190,0
20240119,173700,1165540120,13190,13190,13190,13190,0
20240119,173600,1165540120,13190,13190,13190,13190,0
20240119,173500,1165540120,13190,13190,13190,13190,0
20240119,173400,1165540120,13190,13190,13190,13190,0
20240119,173300,1165540120,13190,13190,13190,13190,0
20240119,173200,1165540120,13190,13190,13190,13190,0
20240119,173100,1165540120,13190,13190,13190,13190,0
20240119,173000,1165540120,13190,13190,13190,13190,0
20240119,172900,1165540120,13190,13190,13190,13190,0
20240119,172800,1165540120,13190,13190,13190,13190,0
20240119,172700,1165540120,13190,13190,13190,13190,0
20240119,172600,1165540120,13190,13190,13190,13190,0
20240119,172500,1165540120,13190,13190,13190,13190,0
20240119,172400,1165540120,13190,13190,13190,13190,0
20240119,172300,1165540120,13190,13190,13190,13190,0
20240119,172200,1165540120,13190,13190,13190,13190,0
20240119,172100,1165540120,13190,13190,13190,13190,0
20240119,172000,1165540120,13190,13190,13190,13190,0
20240119,171900,1165540120,13190,13190,13190,13190,0
20240119,171800,1165540120,13190,13190,13190,13190,0
20240119,171700,1165540120,13190,13190,13190,13190,0
20240119,171600,1165540120,13190,13190,13190,13190,0
20240119,171500,1165540120,13190,13190,13190,13190,0
20240119,171400,1165540120,13190,13190,13190,13190,1537
20240119,171300,1165540120,13190,13190,13190,13190,0
20240119,171200,1165540120,13190,13190,13190,13190,0
20240119,171100,1165540120,13190,13190,13190,13190,0
20240119,171000,1165540120,13190,13190,13190,13190,0
20240119,170900,1165540120,13190,13190,13190,13190,0
20240119,170800,1165540120,13190,13190,13190,13190,0
20240119,170700,1165540120,13190,13190,13190,13190,0
20240119,170600,1165540120,13190,13190,13190,13190,0
20240119,170500,1165540120,13190,13190,13190,13190,0
20240119,170400,1165540120,13190,13190,13190,13190,0
20240119,170300,1165540120,13190,13190,13190,13190,0
20240119,170200,1165540120,13190,13190,13190,13190,0
20240119,170100,1165540120,13190,13190,13190,13190,0
20240119,170000,1165540120,13190,13190,13190,13190,0
20240119,165900,1165540120,13190,13190,13190,13190,0
20240119,165800,1165540120,13190,13190,13190,13190,0
20240119,165700,1165540120,13190,13190,13190,13190,0
20240119,165600,1165540120,13190,13190,13190,13190,0
20240119,165500,1165540120,13190,13190,13190,13190,0
20240119,165400,1165540120,13190,13190,13190,13190,0
20240119,165300,1165540120,13190,13190,13190,13190,0
20240119,165200,1165540120,13190,13190,13190,13190,0
20240119,165100,1165540120,13190,13190,13190,13190,0
20240119,165000,1165540120,13190,13190,13190,13190,0
20240119,164900,1165540120,13190,13190,13190,13190,0
20240119,164800,1165540120,13190,13190,13190,13190,0
20240119,164700,1165540120,13190,13190,13190,13190,0
20240119,164600,1165540120,13190,13190,13190,13190,0
20240119,164500,1165540120,13190,13190,13190,13190,0
20240119,164400,1165540120,13190,13190,13190,13190,1537
20240119,164300,1165540120,13190,13190,13190,13190,0
20240119,164200,1165540120,13190,13190,13190,13190,0
20240119,164100,1165540120,13190,13190,13190,13190,0
20240119,164000,1165540120,13190,13190,13190,13190,0
20240119,163900,1165540120,13190,13190,13190,13190,0
20240119,163800,1165540120,13190,13190,13190,13190,0
20240119,163700,1165540120,13190,13190,13190,13190,0
20240119,163600,1165540120,13190,13190,13190,13190,0
20240119,163500,1165540120,13190,13190,13190,13190,0
20240119,163400,1165540120,13190,13190,13190,13190,0
20240119,163300,1165540120,13190,13190,13190,13190,0
20240119,163200,1165540120,13190,13190,13190,13190,0
20240119,163100,1165540120,13190,13190,13190,13190,0
20240119,163000,1165540120,13190,13190,13190,13190,0
20240119,162900,1165540120,13190,13190,13190,13190,0
20240119,162800,1165540120,13190,13190,13190,13190,0
20240119,162700,1165540120,13190,13190,13190,13190,0
20240119,162600,1165540120,13190,13190,13190,13190,0
20240119,162500,1165540120,13190,13190,13190,13190,0
20240119,162400,1165540120,13190,13190,13190,13190,0
20240119,162300,1165540120,13190,13190,13190,13190,0
20240119,162200,1165540120,13190,13190,13190,13190,0
20240119,162100,1165540120,13190,13190,13190,13190,0
20240119,162000,1165540120,13190,13190,13190,13190,0
20240119,161900,1165540120,13190,13190,13190,13190,0
20240119,161800,1165540120,13190,13190,13190,13190,0
20240119,161700,1165540120,13190,13190,13190,13190,0
20240119,161600,1165540120,13190,13190,13190,13190,0
20240119,161500,1165540120,13190,13190,13190,13190,0
20240119,161400,1165540120,13190,13190,13190,13190,1537
20240119,161300,1165540120,13190,13190,13190,13190,0
20240119,161200,1165540120,13190,13190,13190,13190,0
20240119,161100,1165540120,13190,13190,13190,13190,0
20240119,161000,1165540120,13190,13190,13190,13190,0
20240119,160900,1165540120,13190,13190,13190,13190,0
20240119,160800,1165540120,13190,13190,13190,13190,0
20240119,160700,1165540120,13190,13190,13190,13190,0
20240119,160600,1165540120,13190,13190,13190,13190,0
20240119,160500,1165540120,13190,13190,13190,13190,0
20240119,160400,1165540120,13190,13190,13190,13190,0
20240119,160300,1165540120,13190,13190,13190,13190,0
20240119,160200,1165540120,13190,13190,13190,13190,0
20240119,160100,1165540120,13190,13190,13190,13190,0
20240119,160000,1165540120,13190,13190,13190,13190,0
20240119,155900,1165540120,13190,13190,13190,13190,0
20240119,155800,1165540120,13190,13190,13190,13190,0
20240119,155700,1165540120,13190,13190,13190,13190,0
20240119,155600,1165540120,13190,13190,13190,13190,0
20240119,155500,1165540120,13190,13190,13190,13190,0
20240119,155400,1165540120,13190,13190,13190,13190,0
20240119,155300,1165540120,13190,13190,13190,13190,0
20240119,155200,1165540120,13190,13190,13190,13190,0
20240119,155100,1165540120,13190,13190,13190,13190,0
20240119,155000,1165540120,13190,13190,13190,13190,0
20240119,154900,1165540120,13190,13190,13190,13190,0
20240119,154800,1165540120,13190,13190,13190,13190,0
20240119,154700,1165540120,13190,13190,13190,13190,0
20240119,154600,1165540120,13190,13190,13190,13190,0
20240119,154500,1165540120,13190,13190,13190,13190,0
20240119,154400,1165540120,13190,13190,13190,13190,1537
20240119,154300,1165540120,13190,13190,13190,13190,0
20240119,154200,1165540120,13190,13190,13190,13190,0
20240119,154100,1165540120,13190,13190,13190,13190,0
20240119,154000,1165540120,13190,13190,13190,13190,0
20240119,153900,1165540120,13190,13190,13190,13190,0
20240119,153800,1165540120,13190,13190,13190,13190,0
20240119,153700,1165540120,13190,13190,13190,13190,0
20240119,153600,1165540120,13190,13190,13190,13190,0
20240119,153500,1165540120,13190,13190,13190,13190,0
20240119,153400,1165540120,13190,13190,13190,13190,0
20240119,153300,1165540120,13190,13190,13190,13190,0
20240119,153200,1165540120,13190,13190,13190,13190,0
20240119,153100,1165540120,13190,13190,13190,13190,0
20240119,153000,1165540120,13190,13190,13190,13190,1537
20240119,152900,1145267090,13200,13200,13200,13200,0
20240119,152800,1145267090,13200,13200,13200,13200,0
20240119,152700,1145267090,13200,13200,13200,13200,0
20240119,152600,1145267090,13200,13200,13200,13200,0
20240119,152500,1145267090,13200,13200,13200,13200,0
20240119,152400,1145267090,13200,13200,13200,13200,0
20240119,152300,1145267090,13200,13200,13200,13200,0
20240119,152200,1145267090,13200,13200,13200,13200,0
20240119,152100,1145267090,13200,13200,13200,13200,0
20240119,152000,1145267090,13200,13200,13200,13200,0
20240119,151900,1145267090,13200,13250,13250,13190,817
20240119,151800,1134472730,13230,13230,13230,13220,64
20240119,151700,1133626080,13230,13230,13230,13230,57
20240119,151600,1132871970,13230,13230,13230,13220,42
20240119,151500,1132316540,13250,13250,13250,13250,174
20240119,151400,1130011040,13250,13250,13250,13250,20
20240119,151300,1129746040,13250,13250,13250,13250,157
20240119,151200,1127665790,13260,13240,13260,13240,518
20240119,151100,1120805970,13240,13240,13240,13240,0
20240119,151000,1120805970,13240,13240,13240,13240,12
20240119,150900,1120647090,13250,13230,13250,13200,1926
20240119,150800,1095173950,13220,13210,13220,13210,3
20240119,150700,1095134310,13210,13220,13220,13210,36
20240119,150600,1094658460,13230,13220,13230,13220,614
20240119,150500,1086540330,13240,13240,13240,13240,274
20240119,150400,1082912570,13250,13250,13250,13250,10
20240119,150300,1082780070,13250,13250,13250,13250,0
20240119,150200,1082780070,13250,13250,13250,13250,28
20240119,150100,1082409070,13250,13250,13250,13250,306
20240119,150000,1078354570,13250,13240,13250,13240,140
20240119,145900,1076500680,13230,13230,13230,13230,0
20240119,145800,1076500680,13230,13240,13240,13230,15
20240119,145700,1076302090,13240,13240,13240,13240,1
20240119,145600,1076288850,13230,13240,13240,13230,11
20240119,145500,1076143230,13250,13200,13250,13190,1484
20240119,145400,1056541860,13190,13200,13200,13190,7
20240119,145300,1056449520,13200,13200,13200,13200,112
20240119,145200,1054971120,13200,13200,13200,13200,0
20240119,145100,1054971120,13200,13200,13200,13200,9
20240119,145000,1054852320,13200,13200,13200,13200,13
20240119,144900,1054680720,13190,13200,13200,13190,203
20240119,144800,1052002620,13200,13200,13200,13200,0
20240119,144700,1052002620,13200,13200,13200,13200,13
20240119,144600,1051831020,13190,13200,13200,13190,2
20240119,144500,1051804630,13200,13200,13200,13200,140
20240119,144400,1049956630,13200,13200,13200,13200,10
20240119,144300,1049824630,13190,13200,13200,13190,57
20240119,144200,1049072790,13190,13190,13190,13190,0
20240119,144100,1049072790,13190,13190,13190,13190,87
20240119,144000,1047925260,13180,13190,13190,13180,162
20240119,143900,1045790000,13190,13190,13190,13190,60
20240119,143800,1044998600,13180,13180,13180,13180,71
20240119,143700,1044062820,13190,13190,13190,13190,100
20240119,143600,1042743820,13190,13190,13190,13190,13
20240119,143500,1042572350,13180,13190,13190,13180,24
20240119,143400,1042255890,13190,13190,13190,13190,6
20240119,143300,1042176750,13180,13180,13180,13180,122
20240119,143200,1040568790,13180,13180,13180,13180,6
20240119,143100,1040489710,13180,13180,13180,13170,73
20240119,143000,1039528170,13180,13180,13180,13180,0
20240119,142900,1039528170,13180,13180,13180,13180,7
20240119,142800,1039435910,13170,13170,13170,13170,0
20240119,142700,1039435910,13170,13180,13180,13170,20
20240119,142600,1039172320,13180,13170,13180,13170,83
20240119,142500,1038079080,13180,13180,13180,13180,22
20240119,142400,1037789120,13180,13180,13180,13180,4
20240119,142300,1037736400,13160,13170,13170,13160,520
20240119,142200,1030891160,13180,13200,13200,13180,162
20240119,142100,1028755060,13190,13190,13190,13190,4
20240119,142000,1028702300,13190,13190,13190,13190,29
20240119,141900,1028319790,13190,13200,13200,13190,35
20240119,141800,1027858080,13190,13190,13190,13190,77
20240119,141700,1026842450,13190,13190,13190,13190,25
20240119,141600,1026512700,13200,13200,13200,13200,28
20240119,141500,1026143100,13200,13200,13200,13200,33
20240119,141400,1025707500,13200,13200,13200,13200,30
20240119,141300,1025311500,13200,13190,13200,13190,63
20240119,141200,1024480470,13190,13180,13190,13180,35
20240119,141100,1024019030,13180,13200,13200,13180,187
20240119,141000,1021552650,13210,13210,13210,13210,12
20240119,140900,1021394130,13210,13200,13210,13200,42
20240119,140800,1020839610,13180,13180,13180,13180,57
20240119,140700,1020088350,13180,13180,13180,13180,0
20240119,140600,1020088350,13180,13180,13180,13180,0
20240119,140500,1020088350,13180,13190,13190,13170,607
20240119,140400,1012089000,13210,13200,13210,13190,2541
20240119,140300,978551370,13210,13230,13230,13210,614
20240119,140200,970439250,13210,13240,13240,13210,60
20240119,140100,969644880,13210,13220,13220,13210,826
20240119,140000,958732740,13220,13220,13220,13220,221
20240119,135900,955811120,13220,13250,13280,13210,1077
20240119,135800,941570650,13250,13250,13250,13250,20
20240119,135700,941305650,13250,13250,13250,13250,1
20240119,135600,941292400,13220,13250,13250,13220,1600
20240119,135500,920122680,13250,13270,13270,13250,1055
20240119,135400,906143080,13270,13270,13270,13270,0
20240119,135300,906143080,13270,13280,13280,13270,138
20240119,135200,904310490,13280,13280,13290,13280,204
20240119,135100,901601230,13280,13280,13280,13280,29
20240119,135000,901216110,13280,13280,13280,13280,0
20240119,134900,901216110,13280,13270,13280,13270,83
20240119,134800,900114180,13260,13290,13290,13260,430
20240119,134700,894404610,13280,13280,13280,13280,226
20240119,134600,891403330,13280,13280,13280,13280,13
20240119,134500,891230690,13280,13280,13280,13280,100
20240119,134400,889902690,13280,13280,13280,13280,0
20240119,134300,889902690,13280,13280,13280,13280,0
20240119,134200,889902690,13280,13280,13280,13280,1
20240119,134100,889889410,13270,13280,13280,13270,124
20240119,134000,888243210,13270,13270,13270,13270,58
20240119,133900,887473550,13280,13270,13280,13270,572
20240119,133800,879878700,13240,13240,13240,13240,30
20240119,133700,879481500,13280,13260,13280,13230,1024
20240119,133600,865916400,13280,13280,13280,13280,5
20240119,133500,865850000,13270,13260,13280,13260,1044
20240119,133400,851997490,13250,13250,13260,13250,15
20240119,133300,851798710,13260,13260,13260,13250,374
20240119,133200,846840540,13250,13250,13250,13240,233
20240119,133100,843754240,13250,13250,13250,13250,2
20240119,133000,843727740,13250,13260,13260,13250,227
20240119,132900,840719530,13250,13240,13250,13240,53
20240119,132800,840017330,13240,13240,13240,13240,38
20240119,132700,839514210,13250,13250,13250,13250,366
20240119,132600,834664710,13260,13260,13260,13260,0
20240119,132500,834664710,13260,13260,13260,13260,15
20240119,132400,834465810,13260,13260,13260,13260,0
20240119,132300,834465810,13260,13260,13260,13260,0
20240119,132200,834465810,13260,13260,13260,13260,360
20240119,132100,829692210,13270,13270,13270,13270,14
20240119,132000,829506430,13260,13260,13260,13260,6
20240119,131900,829426870,13270,13270,13270,13270,10
20240119,131800,829294170,13270,13270,13270,13270,13
20240119,131700,829121660,13260,13260,13260,13260,0
20240119,131600,829121660,13260,13260,13260,13260,30
20240119,131500,828723860,13270,13270,13270,13270,2
20240119,131400,828697320,13270,13250,13270,13240,168
20240119,131300,826471950,13240,13240,13240,13240,0
20240119,131200,826471950,13240,13240,13240,13240,0
20240119,131100,826471950,13240,13240,13240,13240,4
20240119,131000,826418990,13230,13230,13230,13230,0
20240119,130900,826418990,13230,13280,13280,13230,465
20240119,130800,820259860,13280,13280,13280,13280,0
20240119,130700,820259860,13280,13280,13280,13250,222
20240119,130600,817317400,13280,13250,13280,13250,33
20240119,130500,816879760,13250,13250,13250,13250,0
20240119,130400,816879760,13250,13250,13250,13250,0
20240119,130300,816879760,13250,13250,13250,13250,40
20240119,130200,816349760,13250,13280,13280,13250,33
20240119,130100,815912170,13280,13270,13280,13270,79
20240119,130000,814863830,13260,13260,13260,13260,33
20240119,125900,814426250,13250,13250,13250,13250,19
20240119,125800,814174500,13250,13240,13250,13230,511
20240119,125700,807412830,13250,13260,13260,13250,31
20240119,125600,807001780,13240,13240,13240,13240,0
20240119,125500,807001780,13240,13270,13270,13240,1320
20240119,125400,789513490,13270,13270,13270,13270,60
20240119,125300,788717290,13280,13250,13280,13250,430
20240119,125200,783017950,13250,13260,13260,13250,358
20240119,125100,778271370,13260,13260,13260,13260,100
20240119,125000,776945370,13270,13270,13270,13270,0
20240119,124900,776945370,13270,13270,13270,13270,57
20240119,124800,776188980,13280,13280,13280,13280,2
20240119,124700,776162420,13250,13250,13250,13250,0
20240119,124600,776162420,13250,13250,13250,13250,0
20240119,124500,776162420,13250,13250,13280,13250,110
20240119,124400,774704800,13250,13250,13250,13250,5
20240119,124300,774638550,13260,13250,13260,13240,298
20240119,124200,770690150,13250,13250,13250,13250,0
20240119,124100,770690150,13250,13250,13250,13250,412
20240119,124000,765231150,13250,13270,13270,13250,977
20240119,123900,752279250,13280,13280,13280,13280,77
20240119,123800,751256690,13280,13280,13280,13280,96
20240119,123700,749981810,13290,13280,13290,13280,122
20240119,123600,748361320,13280,13280,13280,13280,0
20240119,123500,748361320,13280,13280,13280,13280,7
20240119,123400,748268360,13270,13270,13270,13270,100
20240119,123300,746941360,13270,13280,13280,13270,398
20240119,123200,741656880,13280,13280,13280,13280,24
20240119,123100,741338160,13280,13280,13280,13280,6
20240119,123000,741258480,13280,13280,13280,13280,101
20240119,122900,739917200,13270,13270,13270,13270,96
20240119,122800,738643280,13280,13280,13280,13280,0
20240119,122700,738643280,13280,13280,13280,13280,37
20240119,122600,738151920,13280,13280,13280,13280,60
20240119,122500,737355120,13290,13280,13290,13280,117
20240119,122400,735801340,13260,13260,13260,13260,50
20240119,122300,735138340,13260,13290,13290,13260,7
20240119,122200,735045370,13290,13290,13290,13290,6
20240119,122100,734965630,13290,13290,13290,13290,0
20240119,122000,734965630,13290,13300,13300,13290,170
20240119,121900,732706320,13300,13300,13300,13300,0
20240119,121800,732706320,13300,13280,13300,13260,210
20240119,121700,729919440,13270,13280,13280,13270,94
20240119,121600,728672030,13280,13280,13280,13280,33
20240119,121500,728233790,13290,13290,13290,13290,2
20240119,121400,728207210,13290,13290,13290,13290,1
20240119,121300,728193920,13280,13280,13280,13280,0
20240119,121200,728193920,13280,13290,13290,13280,58
20240119,121100,727423110,13300,13290,13300,13290,21
20240119,121000,727143980,13290,13290,13290,13290,0
20240119,120900,727143980,13290,13290,13290,13290,83
20240119,120800,726040910,13290,13290,13290,13290,24
20240119,120700,725721950,13290,13290,13290,13290,25
20240119,120600,725389700,13300,13250,13300,13240,36
20240119,120500,724912990,13240,13280,13300,13240,1966
20240119,120400,698864640,13290,13290,13290,13290,0
20240119,120300,698864640,13290,13290,13290,13290,119
20240119,120200,697283130,13300,13300,13300,13300,44
20240119,120100,696697930,13300,13300,13300,13300,0
20240119,120000,696697930,13300,13290,13300,13260,429
20240119,115900,691004160,13300,13310,13320,13300,147
20240119,115800,689048450,13300,13310,13310,13300,66
20240119,115700,688170340,13310,13300,13310,13300,104
20240119,115600,686786510,13310,13310,13310,13310,7
20240119,115500,686693340,13320,13320,13330,13300,142
20240119,115400,684803870,13340,13340,13340,13340,0
20240119,115300,684803870,13340,13340,13340,13340,0
20240119,115200,684803870,13340,13330,13340,13330,38
20240119,115100,684297310,13340,13340,13340,13340,0
20240119,115000,684297310,13340,13340,13340,13340,0
20240119,114900,684297310,13340,13340,13340,13340,35
20240119,114800,683830410,13340,13340,13340,13340,111
20240119,114700,682349670,13350,13300,13350,13280,148
20240119,114600,680378920,13340,13340,13350,13340,50
20240119,114500,679711710,13350,13300,13350,13300,2
20240119,114400,679685060,13280,13300,13300,13280,60
20240119,114300,678887740,13360,13360,13360,13360,1
20240119,114200,678874380,13360,13360,13360,13360,0
20240119,114100,678874380,13360,13360,13360,13360,0
20240119,114000,678874380,13360,13360,13360,13360,2
20240119,113900,678847660,13360,13360,13360,13360,0
20240119,113800,678847660,13360,13360,13360,13360,0
20240119,113700,678847660,13360,13350,13360,13350,157
20240119,113600,676750710,13350,13350,13350,13350,10
20240119,113500,676617210,13360,13360,13360,13360,1
20240119,113400,676603850,13350,13350,13350,13350,31
20240119,113300,676190000,13360,13360,13360,13360,13
20240119,113200,676016320,13360,13360,13360,13360,20
20240119,113100,675749120,13360,13280,13360,13280,253
20240119,113000,672382000,13270,13360,13380,13270,601
20240119,112900,664388050,13380,13380,13380,13380,19
20240119,112800,664133830,13380,13370,13380,13370,13
20240119,112700,663960010,13350,13360,13360,13350,36
20240119,112600,663479340,13370,13370,13370,13370,163
20240119,112500,661300030,13380,13370,13380,13370,126
20240119,112400,659615360,13380,13380,13380,13380,0
20240119,112300,659615360,13380,13380,13380,13380,169
20240119,112200,657354140,13380,13370,13380,13370,286
20240119,112100,653528960,13380,13350,13380,13350,239
20240119,112000,650334060,13360,13350,13360,13350,230
20240119,111900,647262490,13350,13360,13360,13350,21
20240119,111800,646982130,13360,13350,13360,13350,13
20240119,111700,646808460,13350,13350,13350,13350,9
20240119,111600,646688310,13350,13350,13350,13350,97
20240119,111500,645393360,13330,13330,13330,13330,3
20240119,111400,645353370,13330,13340,13340,13330,57
20240119,111300,644593190,13350,13350,13350,13350,1010
20240119,111200,631109690,13350,13340,13350,13340,132
20240119,111100,629348310,13350,13360,13360,13350,11
20240119,111000,629201450,13360,13350,13360,13350,31
20240119,110900,628787480,13360,13360,13370,13360,5
20240119,110800,628720670,13360,13360,13360,13360,104
20240119,110700,627331230,13360,13370,13370,13360,7
20240119,110600,627237670,13390,13390,13390,13390,75
20240119,110500,626233420,13320,13390,13390,13320,591
20240119,110400,618322480,13390,13380,13390,13380,526
20240119,110300,611280300,13390,13300,13390,13300,411
20240119,110200,605786710,13300,13290,13300,13290,976
20240119,110100,592815660,13290,13290,13290,13280,612
20240119,110000,584682790,13290,13290,13290,13290,29
20240119,105900,584297380,13290,13290,13290,13270,1403
20240119,105800,565667510,13290,13270,13290,13270,69
20240119,105700,564750760,13270,13260,13270,13250,242
20240119,105600,561540340,13270,13300,13300,13270,7
20240119,105500,561447390,13260,13270,13270,13260,62
20240119,105400,560625260,13270,13290,13290,13270,509
20240119,105300,553869650,13270,13290,13290,13270,339
20240119,105200,549370320,13290,13290,13290,13290,15
20240119,105100,549170970,13290,13300,13300,13290,44
20240119,105000,548586020,13300,13330,13330,13300,2180
20240119,104900,519582610,13320,13330,13330,13320,287
20240119,104800,515759750,13320,13340,13340,13320,206
20240119,104700,513013830,13330,13360,13360,13330,478
20240119,104600,506634140,13380,13380,13380,13380,0
20240119,104500,506634140,13380,13380,13380,13380,21
20240119,104400,506353160,13350,13350,13350,13350,4
20240119,104300,506299760,13350,13350,13350,13350,27
20240119,104200,505939310,13390,13390,13390,13390,0
20240119,104100,505939310,13390,13350,13390,13350,52
20240119,104000,505245030,13390,13390,13390,13390,1
20240119,103900,505231640,13390,13350,13390,13350,22
20240119,103800,504937660,13380,13390,13390,13380,25
20240119,103700,504603120,13390,13390,13390,13390,4
20240119,103600,504549560,13380,13380,13380,13380,1
20240119,103500,504536180,13390,13390,13390,13390,1
20240119,103400,504522790,13390,13400,13400,13390,202
20240119,103300,501817990,13390,13390,13400,13390,284
20240119,103200,498015220,13340,13330,13340,13330,136
20240119,103100,496201480,13320,13320,13320,13320,154
20240119,103000,494150200,13320,13380,13380,13320,326
20240119,102900,489803780,13380,13390,13390,13370,20
20240119,102800,489536180,13400,13400,13400,13400,0
20240119,102700,489536180,13400,13400,13400,13400,13
20240119,102600,489361980,13360,13360,13360,13360,0
20240119,102500,489361980,13360,13380,13390,13360,170
20240119,102400,487087420,13350,13350,13350,13350,30
20240119,102300,486686920,13350,13350,13350,13350,0
20240119,102200,486686920,13350,13360,13360,13350,941
20240119,102100,474120910,13370,13370,13370,13370,216
20240119,102000,471232990,13370,13370,13370,13370,0
20240119,101900,471232990,13370,13380,13380,13370,257
20240119,101800,467795470,13410,13410,13410,13410,82
20240119,101700,466695850,13380,13380,13380,13380,0
20240119,101600,466695850,13380,13400,13400,13380,139
20240119,101500,464835130,13390,13390,13390,13390,1
20240119,101400,464821740,13420,13420,13420,13420,13
20240119,101300,464647280,13420,13420,13420,13420,0
20240119,101200,464647280,13420,13430,13430,13420,327
20240119,101100,460258810,13430,13420,13430,13420,15
20240119,101000,460057500,13420,13420,13420,13420,79
20240119,100900,458997320,13430,13430,13440,13420,506
20240119,100800,452202320,13420,13390,13420,13390,160
20240119,100700,450055420,13390,13430,13430,13390,30
20240119,100600,449653280,13420,13420,13420,13400,367
20240119,100500,444728540,13400,13410,13420,13400,470
20240119,100400,438423080,13400,13400,13400,13390,94
20240119,100300,437163660,13410,13400,13420,13400,166
20240119,100200,434937190,13410,13410,13420,13410,739
20240119,100100,425027070,13410,13390,13410,13390,427
20240119,100000,419306990,13390,13380,13390,13380,21
20240119,095900,419026000,13350,13350,13350,13350,331
20240119,095800,414607150,13350,13380,13390,13350,789
20240119,095700,404062160,13380,13380,13380,13380,78
20240119,095600,403018520,13380,13390,13390,13380,232
20240119,095500,399914320,13390,13390,13390,13390,0
20240119,095400,399914320,13390,13390,13390,13390,43
20240119,095300,399338550,13380,13410,13410,13380,162
20240119,095200,397168970,13420,13420,13420,13400,184
20240119,095100,394702680,13420,13420,13420,13420,0
20240119,095000,394702680,13420,13420,13420,13420,546
20240119,094900,387375360,13420,13430,13430,13420,17
20240119,094800,387147200,13420,13430,13430,13420,15
20240119,094700,386945810,13430,13410,13430,13410,478
20240119,094600,380528790,13420,13420,13420,13420,64
20240119,094500,379669910,13430,13430,13430,13430,82
20240119,094400,378568650,13400,13440,13440,13400,592
20240119,094300,370626630,13430,13430,13440,13430,32
20240119,094200,370196740,13440,13440,13440,13430,87
20240119,094100,369027560,13430,13440,13440,13430,175
20240119,094000,366677000,13430,13400,13430,13400,1455
20240119,093900,347145070,13410,13410,13410,13410,44
20240119,093800,346555030,13410,13400,13410,13400,14
20240119,093700,346367300,13410,13400,13410,13400,71
20240119,093600,345415790,13400,13400,13410,13400,214
20240119,093500,342547890,13400,13410,13410,13400,281
20240119,093400,338779690,13420,13420,13420,13420,517
20240119,093300,331841550,13410,13390,13420,13390,810
20240119,093200,320990750,13390,13380,13390,13380,28
20240119,093100,320615850,13390,13410,13420,13390,469
20240119,093000,314330530,13410,13410,13420,13410,79
20240119,092900,313271110,13420,13390,13420,13390,1053
20240119,092800,299160610,13400,13380,13400,13380,174
20240119,092700,296831560,13380,13390,13390,13380,115
20240119,092600,295291760,13390,13370,13390,13360,609
20240119,092500,287147680,13380,13390,13400,13380,366
20240119,092400,282248020,13390,13380,13390,13380,188
20240119,092300,279731000,13380,13390,13390,13380,93
20240119,092200,278486070,13400,13390,13400,13390,495
20240119,092100,271854690,13390,13410,13420,13390,237
20240119,092000,268677980,13400,13420,13430,13400,278
20240119,091900,264947230,13420,13420,13420,13420,665
20240119,091800,256022930,13420,13400,13420,13380,3622
20240119,091700,207476990,13390,13380,13390,13380,809
20240119,091600,196646670,13380,13380,13390,13380,403
20240119,091500,191252130,13380,13380,13390,13380,172
20240119,091400,188950760,13380,13370,13390,13370,139
20240119,091300,187091650,13370,13380,13380,13370,72
20240119,091200,186128430,13330,13370,13390,13330,1302
20240119,091100,168707580,13360,13380,13380,13360,862
20240119,091000,157187930,13380,13380,13390,13370,167
20240119,090900,154953720,13390,13400,13400,13390,673
20240119,090800,145937510,13410,13400,13410,13400,866
20240119,090700,134328690,13390,13360,13390,13360,1496
20240119,090600,114314110,13360,13360,13370,13350,1050
20240119,090500,100281300,13360,13350,13370,13350,1073
20240119,090400,85949340,13340,13310,13340,13310,1077
20240119,090300,71598670,13300,13310,13320,13300,391
20240119,090200,66394880,13300,13200,13300,13200,2785
20240119,090100,29462520,13200,13200,13250,13200,799
20240119,090000,18902650,13200,13250,13250,13200,1427