ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/059270/min/candle-20240102.csv

579 lines
28 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
20240102,193600,2667688400,7340,7340,7340,7340,2965
20240102,193500,2667688400,7340,7340,7340,7340,0
20240102,193400,2667688400,7340,7340,7340,7340,0
20240102,193300,2667688400,7340,7340,7340,7340,0
20240102,193200,2667688400,7340,7340,7340,7340,0
20240102,193100,2667688400,7340,7340,7340,7340,0
20240102,193000,2667688400,7340,7340,7340,7340,0
20240102,192900,2667688400,7340,7340,7340,7340,0
20240102,192800,2667688400,7340,7340,7340,7340,0
20240102,192700,2667688400,7340,7340,7340,7340,0
20240102,192600,2667688400,7340,7340,7340,7340,0
20240102,192500,2667688400,7340,7340,7340,7340,0
20240102,192400,2667688400,7340,7340,7340,7340,0
20240102,192300,2667688400,7340,7340,7340,7340,0
20240102,192200,2667688400,7340,7340,7340,7340,0
20240102,192100,2667688400,7340,7340,7340,7340,0
20240102,192000,2667688400,7340,7340,7340,7340,0
20240102,191900,2667688400,7340,7340,7340,7340,0
20240102,191800,2667688400,7340,7340,7340,7340,0
20240102,191700,2667688400,7340,7340,7340,7340,0
20240102,191600,2667688400,7340,7340,7340,7340,0
20240102,191500,2667688400,7340,7340,7340,7340,0
20240102,191400,2667688400,7340,7340,7340,7340,0
20240102,191300,2667688400,7340,7340,7340,7340,0
20240102,191200,2667688400,7340,7340,7340,7340,0
20240102,191100,2667688400,7340,7340,7340,7340,0
20240102,191000,2667688400,7340,7340,7340,7340,0
20240102,190900,2667688400,7340,7340,7340,7340,0
20240102,190800,2667688400,7340,7340,7340,7340,0
20240102,190700,2667688400,7340,7340,7340,7340,0
20240102,190600,2667688400,7340,7340,7340,7340,2965
20240102,190500,2667688400,7340,7340,7340,7340,0
20240102,190400,2667688400,7340,7340,7340,7340,0
20240102,190300,2667688400,7340,7340,7340,7340,0
20240102,190200,2667688400,7340,7340,7340,7340,0
20240102,190100,2667688400,7340,7340,7340,7340,0
20240102,190000,2667688400,7340,7340,7340,7340,0
20240102,185900,2667688400,7340,7340,7340,7340,0
20240102,185800,2667688400,7340,7340,7340,7340,0
20240102,185700,2667688400,7340,7340,7340,7340,0
20240102,185600,2667688400,7340,7340,7340,7340,0
20240102,185500,2667688400,7340,7340,7340,7340,0
20240102,185400,2667688400,7340,7340,7340,7340,0
20240102,185300,2667688400,7340,7340,7340,7340,0
20240102,185200,2667688400,7340,7340,7340,7340,0
20240102,185100,2667688400,7340,7340,7340,7340,0
20240102,185000,2667688400,7340,7340,7340,7340,0
20240102,184900,2667688400,7340,7340,7340,7340,0
20240102,184800,2667688400,7340,7340,7340,7340,0
20240102,184700,2667688400,7340,7340,7340,7340,0
20240102,184600,2667688400,7340,7340,7340,7340,0
20240102,184500,2667688400,7340,7340,7340,7340,0
20240102,184400,2667688400,7340,7340,7340,7340,0
20240102,184300,2667688400,7340,7340,7340,7340,0
20240102,184200,2667688400,7340,7340,7340,7340,0
20240102,184100,2667688400,7340,7340,7340,7340,0
20240102,184000,2667688400,7340,7340,7340,7340,0
20240102,183900,2667688400,7340,7340,7340,7340,0
20240102,183800,2667688400,7340,7340,7340,7340,0
20240102,183700,2667688400,7340,7340,7340,7340,0
20240102,183600,2667688400,7340,7340,7340,7340,2965
20240102,183500,2667688400,7340,7340,7340,7340,0
20240102,183400,2667688400,7340,7340,7340,7340,0
20240102,183300,2667688400,7340,7340,7340,7340,0
20240102,183200,2667688400,7340,7340,7340,7340,0
20240102,183100,2667688400,7340,7340,7340,7340,0
20240102,183000,2667688400,7340,7340,7340,7340,0
20240102,182900,2667688400,7340,7340,7340,7340,0
20240102,182800,2667688400,7340,7340,7340,7340,0
20240102,182700,2667688400,7340,7340,7340,7340,0
20240102,182600,2667688400,7340,7340,7340,7340,0
20240102,182500,2667688400,7340,7340,7340,7340,0
20240102,182400,2667688400,7340,7340,7340,7340,0
20240102,182300,2667688400,7340,7340,7340,7340,0
20240102,182200,2667688400,7340,7340,7340,7340,0
20240102,182100,2667688400,7340,7340,7340,7340,0
20240102,182000,2667688400,7340,7340,7340,7340,0
20240102,181900,2667688400,7340,7340,7340,7340,0
20240102,181800,2667688400,7340,7340,7340,7340,0
20240102,181700,2667688400,7340,7340,7340,7340,0
20240102,181600,2667688400,7340,7340,7340,7340,0
20240102,181500,2667688400,7340,7340,7340,7340,0
20240102,181400,2667688400,7340,7340,7340,7340,0
20240102,181300,2667688400,7340,7340,7340,7340,0
20240102,181200,2667688400,7340,7340,7340,7340,0
20240102,181100,2667688400,7340,7340,7340,7340,0
20240102,181000,2667688400,7340,7340,7340,7340,0
20240102,180900,2667688400,7340,7340,7340,7340,0
20240102,180800,2667688400,7340,7340,7340,7340,0
20240102,180700,2667688400,7340,7340,7340,7340,0
20240102,180600,2667688400,7340,7340,7340,7340,2965
20240102,180500,2667688400,7340,7340,7340,7340,0
20240102,180400,2667688400,7340,7340,7340,7340,0
20240102,180300,2667688400,7340,7340,7340,7340,0
20240102,180200,2667688400,7340,7340,7340,7340,0
20240102,180100,2667688400,7340,7340,7340,7340,0
20240102,180000,2667688400,7340,7340,7340,7340,0
20240102,175900,2667688400,7340,7340,7340,7340,0
20240102,175800,2667688400,7340,7340,7340,7340,0
20240102,175700,2667688400,7340,7340,7340,7340,0
20240102,175600,2667688400,7340,7340,7340,7340,0
20240102,175500,2667688400,7340,7340,7340,7340,0
20240102,175400,2667688400,7340,7340,7340,7340,0
20240102,175300,2667688400,7340,7340,7340,7340,0
20240102,175200,2667688400,7340,7340,7340,7340,0
20240102,175100,2667688400,7340,7340,7340,7340,0
20240102,175000,2667688400,7340,7340,7340,7340,0
20240102,174900,2667688400,7340,7340,7340,7340,0
20240102,174800,2667688400,7340,7340,7340,7340,0
20240102,174700,2667688400,7340,7340,7340,7340,0
20240102,174600,2667688400,7340,7340,7340,7340,0
20240102,174500,2667688400,7340,7340,7340,7340,0
20240102,174400,2667688400,7340,7340,7340,7340,0
20240102,174300,2667688400,7340,7340,7340,7340,0
20240102,174200,2667688400,7340,7340,7340,7340,0
20240102,174100,2667688400,7340,7340,7340,7340,0
20240102,174000,2667688400,7340,7340,7340,7340,0
20240102,173900,2667688400,7340,7340,7340,7340,0
20240102,173800,2667688400,7340,7340,7340,7340,0
20240102,173700,2667688400,7340,7340,7340,7340,0
20240102,173600,2667688400,7340,7340,7340,7340,2965
20240102,173500,2667688400,7340,7340,7340,7340,0
20240102,173400,2667688400,7340,7340,7340,7340,0
20240102,173300,2667688400,7340,7340,7340,7340,0
20240102,173200,2667688400,7340,7340,7340,7340,0
20240102,173100,2667688400,7340,7340,7340,7340,0
20240102,173000,2667688400,7340,7340,7340,7340,0
20240102,172900,2667688400,7340,7340,7340,7340,0
20240102,172800,2667688400,7340,7340,7340,7340,0
20240102,172700,2667688400,7340,7340,7340,7340,0
20240102,172600,2667688400,7340,7340,7340,7340,0
20240102,172500,2667688400,7340,7340,7340,7340,0
20240102,172400,2667688400,7340,7340,7340,7340,0
20240102,172300,2667688400,7340,7340,7340,7340,0
20240102,172200,2667688400,7340,7340,7340,7340,0
20240102,172100,2667688400,7340,7340,7340,7340,0
20240102,172000,2667688400,7340,7340,7340,7340,0
20240102,171900,2667688400,7340,7340,7340,7340,0
20240102,171800,2667688400,7340,7340,7340,7340,0
20240102,171700,2667688400,7340,7340,7340,7340,0
20240102,171600,2667688400,7340,7340,7340,7340,0
20240102,171500,2667688400,7340,7340,7340,7340,0
20240102,171400,2667688400,7340,7340,7340,7340,0
20240102,171300,2667688400,7340,7340,7340,7340,0
20240102,171200,2667688400,7340,7340,7340,7340,0
20240102,171100,2667688400,7340,7340,7340,7340,0
20240102,171000,2667688400,7340,7340,7340,7340,0
20240102,170900,2667688400,7340,7340,7340,7340,0
20240102,170800,2667688400,7340,7340,7340,7340,0
20240102,170700,2667688400,7340,7340,7340,7340,0
20240102,170600,2667688400,7340,7340,7340,7340,2965
20240102,170500,2667688400,7340,7340,7340,7340,0
20240102,170400,2667688400,7340,7340,7340,7340,0
20240102,170300,2667688400,7340,7340,7340,7340,0
20240102,170200,2667688400,7340,7340,7340,7340,0
20240102,170100,2667688400,7340,7340,7340,7340,0
20240102,170000,2667688400,7340,7340,7340,7340,0
20240102,165900,2667688400,7340,7340,7340,7340,0
20240102,165800,2667688400,7340,7340,7340,7340,0
20240102,165700,2667688400,7340,7340,7340,7340,0
20240102,165600,2667688400,7340,7340,7340,7340,0
20240102,165500,2667688400,7340,7340,7340,7340,0
20240102,165400,2667688400,7340,7340,7340,7340,0
20240102,165300,2667688400,7340,7340,7340,7340,0
20240102,165200,2667688400,7340,7340,7340,7340,0
20240102,165100,2667688400,7340,7340,7340,7340,0
20240102,165000,2667688400,7340,7340,7340,7340,0
20240102,164900,2667688400,7340,7340,7340,7340,0
20240102,164800,2667688400,7340,7340,7340,7340,0
20240102,164700,2667688400,7340,7340,7340,7340,0
20240102,164600,2667688400,7340,7340,7340,7340,0
20240102,164500,2667688400,7340,7340,7340,7340,0
20240102,164400,2667688400,7340,7340,7340,7340,0
20240102,164300,2667688400,7340,7340,7340,7340,0
20240102,164200,2667688400,7340,7340,7340,7340,0
20240102,164100,2667688400,7340,7340,7340,7340,0
20240102,164000,2667688400,7340,7340,7340,7340,0
20240102,163900,2667688400,7340,7340,7340,7340,0
20240102,163800,2667688400,7340,7340,7340,7340,0
20240102,163700,2667688400,7340,7340,7340,7340,0
20240102,163600,2667688400,7340,7340,7340,7340,2965
20240102,163500,2667688400,7340,7340,7340,7340,0
20240102,163400,2667688400,7340,7340,7340,7340,0
20240102,163300,2667688400,7340,7340,7340,7340,0
20240102,163200,2667688400,7340,7340,7340,7340,0
20240102,163100,2667688400,7340,7340,7340,7340,0
20240102,163000,2667688400,7340,7340,7340,7340,0
20240102,162900,2667688400,7340,7340,7340,7340,0
20240102,162800,2667688400,7340,7340,7340,7340,0
20240102,162700,2667688400,7340,7340,7340,7340,0
20240102,162600,2667688400,7340,7340,7340,7340,0
20240102,162500,2667688400,7340,7340,7340,7340,0
20240102,162400,2667688400,7340,7340,7340,7340,0
20240102,162300,2667688400,7340,7340,7340,7340,0
20240102,162200,2667688400,7340,7340,7340,7340,0
20240102,162100,2667688400,7340,7340,7340,7340,0
20240102,162000,2667688400,7340,7340,7340,7340,0
20240102,161900,2667688400,7340,7340,7340,7340,0
20240102,161800,2667688400,7340,7340,7340,7340,0
20240102,161700,2667688400,7340,7340,7340,7340,0
20240102,161600,2667688400,7340,7340,7340,7340,0
20240102,161500,2667688400,7340,7340,7340,7340,0
20240102,161400,2667688400,7340,7340,7340,7340,0
20240102,161300,2667688400,7340,7340,7340,7340,0
20240102,161200,2667688400,7340,7340,7340,7340,0
20240102,161100,2667688400,7340,7340,7340,7340,0
20240102,161000,2667688400,7340,7340,7340,7340,0
20240102,160900,2667688400,7340,7340,7340,7340,0
20240102,160800,2667688400,7340,7340,7340,7340,0
20240102,160700,2667688400,7340,7340,7340,7340,0
20240102,160600,2667688400,7340,7340,7340,7340,2965
20240102,160500,2667688400,7340,7340,7340,7340,0
20240102,160400,2667688400,7340,7340,7340,7340,0
20240102,160300,2667688400,7340,7340,7340,7340,0
20240102,160200,2667688400,7340,7340,7340,7340,0
20240102,160100,2667688400,7340,7340,7340,7340,0
20240102,160000,2667688400,7340,7340,7340,7340,0
20240102,155900,2667688400,7340,7340,7340,7340,0
20240102,155800,2667688400,7340,7340,7340,7340,0
20240102,155700,2667688400,7340,7340,7340,7340,0
20240102,155600,2667688400,7340,7340,7340,7340,0
20240102,155500,2667688400,7340,7340,7340,7340,0
20240102,155400,2667688400,7340,7340,7340,7340,0
20240102,155300,2667688400,7340,7340,7340,7340,0
20240102,155200,2667688400,7340,7340,7340,7340,0
20240102,155100,2667688400,7340,7340,7340,7340,0
20240102,155000,2667688400,7340,7340,7340,7340,0
20240102,154900,2667688400,7340,7340,7340,7340,0
20240102,154800,2667688400,7340,7340,7340,7340,0
20240102,154700,2667688400,7340,7340,7340,7340,0
20240102,154600,2667688400,7340,7340,7340,7340,0
20240102,154500,2667688400,7340,7340,7340,7340,0
20240102,154400,2667688400,7340,7340,7340,7340,0
20240102,154300,2667688400,7340,7340,7340,7340,0
20240102,154200,2667688400,7340,7340,7340,7340,0
20240102,154100,2667688400,7340,7340,7340,7340,0
20240102,154000,2667688400,7340,7340,7340,7340,0
20240102,153900,2667688400,7340,7340,7340,7340,0
20240102,153800,2667688400,7340,7340,7340,7340,0
20240102,153700,2667688400,7340,7340,7340,7340,0
20240102,153600,2667688400,7340,7340,7340,7340,2965
20240102,153500,2667688400,7340,7340,7340,7340,0
20240102,153400,2667688400,7340,7340,7340,7340,0
20240102,153300,2667688400,7340,7340,7340,7340,0
20240102,153200,2667688400,7340,7340,7340,7340,0
20240102,153100,2667688400,7340,7340,7340,7340,0
20240102,153000,2667688400,7340,7340,7340,7340,2965
20240102,152900,2645925300,7320,7320,7320,7320,0
20240102,152800,2645925300,7320,7320,7320,7320,0
20240102,152700,2645925300,7320,7320,7320,7320,0
20240102,152600,2645925300,7320,7320,7320,7320,0
20240102,152500,2645925300,7320,7320,7320,7320,0
20240102,152400,2645925300,7320,7320,7320,7320,0
20240102,152300,2645925300,7320,7320,7320,7320,0
20240102,152200,2645925300,7320,7320,7320,7320,0
20240102,152100,2645925300,7320,7320,7320,7320,0
20240102,152000,2645925300,7320,7320,7320,7320,0
20240102,151900,2645925300,7320,7330,7330,7320,33
20240102,151800,2645683430,7320,7320,7320,7310,208
20240102,151700,2644160890,7320,7310,7320,7310,30
20240102,151600,2643941490,7310,7310,7310,7310,1
20240102,151500,2643934180,7310,7310,7310,7310,0
20240102,151400,2643934180,7310,7310,7310,7310,265
20240102,151300,2641997030,7310,7300,7310,7300,28
20240102,151200,2641792600,7290,7290,7290,7290,0
20240102,151100,2641792600,7290,7290,7290,7290,0
20240102,151000,2641792600,7290,7300,7300,7290,1000
20240102,150900,2634492710,7310,7310,7310,7310,211
20240102,150800,2632950300,7340,7340,7340,7340,3
20240102,150700,2632928280,7340,7340,7340,7340,0
20240102,150600,2632928280,7340,7340,7340,7340,101
20240102,150500,2632186940,7340,7320,7340,7320,3
20240102,150400,2632164960,7320,7340,7340,7320,5
20240102,150300,2632128300,7320,7320,7320,7320,0
20240102,150200,2632128300,7320,7320,7320,7320,966
20240102,150100,2625057180,7320,7320,7320,7320,144
20240102,150000,2624003100,7320,7320,7320,7320,1
20240102,145900,2623995780,7320,7320,7320,7320,11
20240102,145800,2623915260,7270,7270,7270,7270,20
20240102,145700,2623769860,7270,7290,7290,7270,760
20240102,145600,2618240830,7280,7310,7310,7280,739
20240102,145500,2612854130,7320,7310,7320,7300,14
20240102,145400,2612751710,7290,7300,7300,7290,1089
20240102,145300,2604802780,7300,7290,7300,7290,666
20240102,145200,2599940990,7290,7290,7290,7290,150
20240102,145100,2598847490,7290,7290,7290,7290,479
20240102,145000,2595355580,7290,7290,7290,7290,10
20240102,144900,2595282680,7280,7290,7290,7280,207
20240102,144800,2593773660,7290,7290,7290,7290,1
20240102,144700,2593766370,7290,7280,7290,7280,424
20240102,144600,2590676890,7280,7280,7280,7280,0
20240102,144500,2590676890,7280,7280,7280,7280,0
20240102,144400,2590676890,7280,7280,7280,7280,32
20240102,144300,2590443930,7290,7290,7290,7280,439
20240102,144200,2587244020,7290,7290,7290,7290,100
20240102,144100,2586515020,7290,7290,7290,7290,0
20240102,144000,2586515020,7290,7290,7290,7290,78
20240102,143900,2585946400,7290,7290,7290,7290,0
20240102,143800,2585946400,7290,7290,7290,7290,12
20240102,143700,2585858920,7290,7270,7290,7270,1087
20240102,143600,2577943050,7260,7260,7260,7260,225
20240102,143500,2576309550,7260,7260,7260,7260,2001
20240102,143400,2561782290,7260,7260,7260,7260,23
20240102,143300,2561615310,7260,7270,7270,7260,2634
20240102,143200,2542492340,7270,7280,7280,7270,1116
20240102,143100,2534378650,7280,7300,7300,7280,69
20240102,143000,2533875030,7280,7280,7280,7280,0
20240102,142900,2533875030,7280,7300,7300,7270,3987
20240102,142800,2504850850,7300,7300,7300,7300,5
20240102,142700,2504814350,7300,7300,7300,7300,0
20240102,142600,2504814350,7300,7300,7300,7300,0
20240102,142500,2504814350,7300,7300,7300,7300,97
20240102,142400,2504106250,7300,7310,7310,7300,50
20240102,142300,2503741190,7300,7300,7300,7300,0
20240102,142200,2503741190,7300,7290,7300,7290,1857
20240102,142100,2490187740,7290,7290,7290,7290,50
20240102,142000,2489823240,7280,7290,7290,7280,121
20240102,141900,2488941360,7280,7280,7280,7280,0
20240102,141800,2488941360,7280,7300,7300,7280,13
20240102,141700,2488846520,7320,7320,7320,7320,0
20240102,141600,2488846520,7320,7320,7320,7320,121
20240102,141500,2487960800,7320,7290,7320,7280,17
20240102,141400,2487836850,7290,7320,7320,7290,1005
20240102,141300,2480504700,7320,7320,7320,7320,301
20240102,141200,2478301380,7320,7320,7320,7320,145
20240102,141100,2477239980,7310,7320,7320,7310,13
20240102,141000,2477144840,7320,7320,7320,7320,30
20240102,140900,2476925240,7320,7320,7320,7320,11
20240102,140800,2476844720,7310,7310,7310,7310,17
20240102,140700,2476720450,7320,7320,7320,7320,0
20240102,140600,2476720450,7320,7320,7320,7320,6
20240102,140500,2476676530,7320,7320,7320,7320,0
20240102,140400,2476676530,7320,7310,7320,7310,6
20240102,140300,2476632620,7320,7320,7320,7320,4
20240102,140200,2476603340,7300,7300,7300,7300,0
20240102,140100,2476603340,7300,7300,7300,7300,0
20240102,140000,2476603340,7300,7300,7300,7300,50
20240102,135900,2476238340,7310,7310,7310,7310,0
20240102,135800,2476238340,7310,7300,7310,7300,534
20240102,135700,2472335300,7300,7300,7300,7300,0
20240102,135600,2472335300,7300,7300,7300,7300,0
20240102,135500,2472335300,7300,7300,7300,7300,3
20240102,135400,2472313400,7300,7300,7300,7300,112
20240102,135300,2471495800,7300,7310,7310,7300,163
20240102,135200,2470305780,7310,7310,7310,7310,40
20240102,135100,2470013380,7310,7310,7310,7310,3
20240102,135000,2469991450,7300,7300,7300,7300,0
20240102,134900,2469991450,7300,7300,7300,7300,137
20240102,134800,2468991350,7310,7310,7310,7310,2
20240102,134700,2468976730,7300,7310,7310,7300,77
20240102,134600,2468414520,7300,7310,7310,7300,1283
20240102,134500,2459048490,7310,7310,7310,7310,9
20240102,134400,2458982700,7310,7310,7310,7310,140
20240102,134300,2457959300,7320,7320,7320,7320,0
20240102,134200,2457959300,7320,7320,7320,7320,0
20240102,134100,2457959300,7320,7320,7320,7320,354
20240102,134000,2455368020,7320,7320,7320,7320,0
20240102,133900,2455368020,7320,7330,7330,7320,2000
20240102,133800,2440723460,7330,7330,7330,7330,1
20240102,133700,2440716130,7330,7330,7330,7330,0
20240102,133600,2440716130,7330,7330,7330,7330,0
20240102,133500,2440716130,7330,7330,7330,7330,0
20240102,133400,2440716130,7330,7330,7330,7330,0
20240102,133300,2440716130,7330,7350,7350,7330,55
20240102,133200,2440312860,7330,7330,7330,7330,0
20240102,133100,2440312860,7330,7340,7340,7330,204
20240102,133000,2438816150,7350,7350,7350,7350,200
20240102,132900,2437346150,7350,7350,7350,7350,39
20240102,132800,2437059500,7350,7350,7350,7350,0
20240102,132700,2437059500,7350,7350,7350,7350,50
20240102,132600,2436692000,7350,7340,7350,7340,779
20240102,132500,2430969140,7350,7350,7350,7350,12
20240102,132400,2430880940,7350,7350,7350,7350,0
20240102,132300,2430880940,7350,7340,7350,7340,404
20240102,132200,2427914560,7340,7340,7340,7340,40
20240102,132100,2427620960,7340,7330,7340,7300,29
20240102,132000,2427408240,7330,7330,7330,7330,95
20240102,131900,2426711890,7330,7310,7330,7310,439
20240102,131800,2423495590,7310,7290,7310,7280,260
20240102,131700,2421598990,7280,7280,7280,7280,0
20240102,131600,2421598990,7280,7280,7280,7280,10
20240102,131500,2421526190,7270,7270,7270,7270,12
20240102,131400,2421438950,7270,7270,7270,7270,20
20240102,131300,2421293550,7270,7280,7280,7270,1251
20240102,131200,2412192310,7280,7280,7300,7280,563
20240102,131100,2408091690,7280,7310,7310,7260,2628
20240102,131000,2388946050,7310,7340,7340,7310,1617
20240102,130900,2377111380,7330,7360,7380,7330,1273
20240102,130800,2367763720,7380,7380,7380,7380,1
20240102,130700,2367756340,7380,7400,7400,7370,2331
20240102,130600,2350541840,7400,7400,7400,7400,127
20240102,130500,2349602040,7400,7400,7400,7400,1
20240102,130400,2349594640,7390,7390,7390,7390,21
20240102,130300,2349439450,7400,7390,7400,7390,213
20240102,130200,2347865280,7390,7390,7390,7390,0
20240102,130100,2347865280,7390,7390,7390,7390,10
20240102,130000,2347791380,7390,7390,7390,7390,65
20240102,125900,2347311030,7380,7390,7390,7380,282
20240102,125800,2345228650,7390,7390,7390,7390,64
20240102,125700,2344755690,7390,7390,7390,7390,84
20240102,125600,2344134930,7380,7380,7380,7380,17
20240102,125500,2344009470,7380,7390,7390,7380,6
20240102,125400,2343965180,7370,7390,7390,7370,201
20240102,125300,2342483790,7370,7370,7370,7370,1
20240102,125200,2342476420,7390,7390,7390,7390,198
20240102,125100,2341013200,7390,7390,7390,7390,20
20240102,125000,2340865400,7380,7380,7380,7380,20
20240102,124900,2340717800,7380,7370,7380,7360,618
20240102,124800,2336157340,7370,7370,7370,7370,150
20240102,124700,2335051840,7370,7370,7370,7370,40
20240102,124600,2334757040,7370,7360,7370,7360,30
20240102,124500,2334536230,7360,7350,7360,7350,2
20240102,124400,2334521520,7350,7350,7350,7340,34
20240102,124300,2334271720,7350,7340,7350,7340,424
20240102,124200,2331158060,7340,7340,7340,7340,101
20240102,124100,2330416720,7340,7340,7340,7340,59
20240102,124000,2329983660,7340,7340,7340,7320,910
20240102,123900,2323320700,7340,7330,7340,7320,543
20240102,123800,2319337470,7330,7330,7330,7330,102
20240102,123700,2318589810,7320,7330,7330,7320,284
20240102,123600,2316510650,7330,7330,7330,7320,791
20240102,123500,2310713120,7330,7350,7350,7320,1049
20240102,123400,2303012550,7360,7380,7380,7360,2047
20240102,123300,2287922370,7380,7380,7380,7380,55
20240102,123200,2287516470,7380,7410,7410,7380,358
20240102,123100,2284868430,7410,7390,7410,7380,1015
20240102,123000,2277353320,7390,7410,7410,7390,6357
20240102,122900,2230312880,7410,7430,7430,7410,2128
20240102,122800,2214531150,7430,7420,7430,7420,65
20240102,122700,2214048500,7420,7420,7420,7420,0
20240102,122600,2214048500,7420,7420,7420,7420,81
20240102,122500,2213447480,7430,7430,7430,7430,63
20240102,122400,2212979390,7430,7430,7430,7430,100
20240102,122300,2212236390,7420,7420,7420,7420,1001
20240102,122200,2204808970,7420,7420,7420,7420,0
20240102,122100,2204808970,7420,7420,7420,7420,24
20240102,122000,2204630890,7420,7420,7420,7420,0
20240102,121900,2204630890,7420,7420,7420,7420,430
20240102,121800,2201440290,7420,7420,7420,7420,0
20240102,121700,2201440290,7420,7420,7420,7420,0
20240102,121600,2201440290,7420,7420,7420,7420,1
20240102,121500,2201432870,7430,7430,7430,7430,298
20240102,121400,2199218730,7430,7430,7430,7430,0
20240102,121300,2199218730,7430,7430,7430,7430,51
20240102,121200,2198839800,7430,7430,7430,7430,0
20240102,121100,2198839800,7430,7430,7430,7430,101
20240102,121000,2198089370,7430,7430,7430,7430,0
20240102,120900,2198089370,7430,7430,7430,7430,135
20240102,120800,2197086320,7420,7420,7420,7420,0
20240102,120700,2197086320,7420,7420,7420,7420,46
20240102,120600,2196745000,7420,7420,7420,7420,178
20240102,120500,2195424240,7420,7420,7420,7420,0
20240102,120400,2195424240,7420,7420,7420,7420,0
20240102,120300,2195424240,7420,7420,7420,7420,97
20240102,120200,2194704500,7430,7420,7430,7420,24
20240102,120100,2194526190,7420,7420,7420,7420,56
20240102,120000,2194110670,7420,7420,7420,7420,6
20240102,115900,2194066150,7430,7420,7440,7420,185
20240102,115800,2192692020,7420,7420,7420,7420,185
20240102,115700,2191319320,7420,7420,7420,7420,249
20240102,115600,2189471740,7420,7420,7420,7420,41
20240102,115500,2189167520,7420,7420,7420,7420,689
20240102,115400,2184055140,7430,7430,7430,7430,297
20240102,115300,2181848430,7430,7430,7430,7430,35
20240102,115200,2181588380,7430,7430,7430,7430,10
20240102,115100,2181514080,7430,7440,7440,7430,170
20240102,115000,2180249480,7440,7440,7440,7440,50
20240102,114900,2179877480,7420,7430,7430,7420,200
20240102,114800,2178391790,7440,7440,7440,7440,112
20240102,114700,2177558510,7440,7440,7440,7430,462
20240102,114600,2174121240,7420,7420,7430,7420,150
20240102,114500,2173008090,7420,7420,7430,7420,179
20240102,114400,2171679900,7420,7470,7470,7420,4665
20240102,114300,2136958480,7470,7470,7470,7470,0
20240102,114200,2136958480,7470,7470,7470,7470,74
20240102,114100,2136405700,7470,7470,7470,7470,0
20240102,114000,2136405700,7470,7470,7470,7470,0
20240102,113900,2136405700,7470,7500,7500,7470,6652
20240102,113800,2086710200,7500,7470,7500,7470,496
20240102,113700,2082992110,7470,7470,7470,7470,8
20240102,113600,2082932350,7470,7470,7470,7470,1810
20240102,113500,2069411650,7470,7470,7470,7470,454
20240102,113400,2066020270,7470,7490,7490,7470,70
20240102,113300,2065496160,7500,7500,7500,7500,0
20240102,113200,2065496160,7500,7500,7500,7500,1
20240102,113100,2065488660,7490,7480,7490,7480,111
20240102,113000,2064657320,7470,7490,7490,7470,68
20240102,112900,2064148260,7490,7490,7490,7490,100
20240102,112800,2063399260,7490,7490,7490,7490,4
20240102,112700,2063369300,7490,7480,7490,7480,41
20240102,112600,2063062220,7480,7470,7480,7470,180
20240102,112500,2061716620,7480,7470,7480,7470,182
20240102,112400,2060356260,7450,7480,7480,7450,87
20240102,112300,2059708050,7480,7480,7480,7480,1246
20240102,112200,2050387970,7480,7470,7480,7470,889
20240102,112100,2043738290,7440,7440,7460,7410,1453
20240102,112000,2032933050,7480,7460,7480,7460,243
20240102,111900,2031116270,7440,7450,7450,7440,1501
20240102,111800,2019948760,7450,7500,7500,7450,2651
20240102,111700,2000167540,7500,7480,7600,7470,843
20240102,111600,1993849840,7480,7480,7490,7480,237
20240102,111500,1992076950,7470,7550,7550,7470,1516
20240102,111400,1980709160,7570,7570,7570,7570,300
20240102,111300,1978438160,7550,7550,7550,7550,140
20240102,111200,1977381160,7570,7570,7570,7570,223
20240102,111100,1975693050,7570,7570,7570,7570,50
20240102,111000,1975314550,7570,7530,7570,7530,50
20240102,110900,1974937250,7520,7570,7570,7520,13
20240102,110800,1974838990,7520,7530,7530,7520,506
20240102,110700,1971031970,7520,7520,7520,7520,24
20240102,110600,1970851490,7520,7520,7520,7510,1119
20240102,110500,1962436710,7520,7580,7600,7520,14187
20240102,110400,1855591360,7580,7610,7610,7580,1000
20240102,110300,1848001350,7610,7640,7640,7600,908
20240102,110200,1841085160,7640,7650,7650,7640,357
20240102,110100,1838355680,7680,7650,7690,7650,613
20240102,110000,1833666130,7640,7640,7640,7640,0
20240102,105900,1833666130,7640,7640,7640,7640,1010
20240102,105800,1825949730,7640,7680,7680,7640,3200
20240102,105700,1801458090,7680,7680,7680,7680,332
20240102,105600,1798908330,7640,7660,7660,7640,568
20240102,105500,1794564720,7650,7660,7660,7650,377
20240102,105400,1791678470,7660,7660,7660,7660,400
20240102,105300,1788614470,7670,7670,7670,7670,458
20240102,105200,1785101610,7700,7670,7700,7670,26
20240102,105100,1784902060,7670,7710,7710,7650,1482
20240102,105000,1773496450,7710,7710,7730,7710,178
20240102,104900,1772124050,7710,7720,7730,7710,1350
20240102,104800,1761701030,7730,7760,7760,7720,653
20240102,104700,1756655330,7770,7790,7790,7750,9
20240102,104600,1756585460,7770,7770,7770,7740,1476
20240102,104500,1745144610,7770,7770,7780,7770,158
20240102,104400,1743915940,7770,7800,7800,7760,3851
20240102,104300,1713915470,7810,7830,7830,7810,669
20240102,104200,1708688070,7830,7830,7830,7830,379
20240102,104100,1705720500,7830,7830,7830,7830,77
20240102,104000,1705117590,7830,7830,7830,7830,227
20240102,103900,1703340180,7830,7830,7830,7830,130
20240102,103800,1702322280,7840,7830,7840,7830,500
20240102,103700,1698406280,7830,7830,7830,7830,20
20240102,103600,1698249680,7830,7830,7830,7830,0
20240102,103500,1698249680,7830,7850,7850,7830,222
20240102,103400,1696507180,7860,7860,7860,7860,10
20240102,103300,1696428580,7860,7860,7860,7860,992
20240102,103200,1688631460,7850,7820,7850,7820,3038
20240102,103100,1664795760,7810,7800,7810,7800,531
20240102,103000,1660653140,7800,7790,7800,7790,265
20240102,102900,1658588030,7790,7800,7800,7780,2739
20240102,102800,1637247990,7800,7840,7840,7800,1346
20240102,102700,1626704350,7850,7880,7880,7850,3752
20240102,102600,1597236820,7880,7880,7880,7860,5200
20240102,102500,1556333840,7880,7910,7910,7880,2299
20240102,102400,1538182430,7910,7920,7940,7910,1479
20240102,102300,1526480370,7920,7970,7970,7920,4851
20240102,102200,1487923140,7970,7970,7980,7970,466
20240102,102100,1484209090,7970,7990,7990,7970,3693
20240102,102000,1454704950,7990,8000,8000,7990,3185
20240102,101900,1429226600,8000,8040,8040,8000,2670
20240102,101800,1407828710,8030,8020,8040,8020,1335
20240102,101700,1397108320,8040,8020,8040,7990,13328
20240102,101600,1290375270,8030,8010,8030,8000,6504
20240102,101500,1238246280,8000,8010,8010,8000,1176
20240102,101400,1228837000,7990,8000,8010,7990,1790
20240102,101300,1214511280,8010,8020,8040,8000,8197
20240102,101200,1148721700,8020,7970,8030,7970,11587
20240102,101100,1055865070,7960,7950,7970,7940,13798
20240102,101000,946129020,7950,7960,7980,7950,3614
20240102,100900,917366960,7960,8010,8020,7960,2320
20240102,100800,898849310,7980,7990,8020,7970,1947
20240102,100700,883274230,7990,8000,8040,7970,10385
20240102,100600,800140570,8000,8030,8040,8000,4319
20240102,100500,765487830,8020,8000,8040,7980,5040
20240102,100400,725041790,7970,8000,8000,7970,7328
20240102,100300,666418420,8000,7950,8030,7950,9849
20240102,100200,587761700,7990,7970,8020,7930,17487
20240102,100100,447898520,7970,7940,7990,7910,17426
20240102,100000,309060310,7910,7930,7930,7850,38068
Reference in New Issue Copy Permalink