ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/059270/min/candle-20240108.csv

643 lines
32 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
20240108,194000,4737547830,8290,8290,8290,8290,6451
20240108,193900,4737547830,8290,8290,8290,8290,0
20240108,193800,4737547830,8290,8290,8290,8290,0
20240108,193700,4737547830,8290,8290,8290,8290,0
20240108,193600,4737547830,8290,8290,8290,8290,0
20240108,193500,4737547830,8290,8290,8290,8290,0
20240108,193400,4737547830,8290,8290,8290,8290,0
20240108,193300,4737547830,8290,8290,8290,8290,0
20240108,193200,4737547830,8290,8290,8290,8290,0
20240108,193100,4737547830,8290,8290,8290,8290,0
20240108,193000,4737547830,8290,8290,8290,8290,0
20240108,192900,4737547830,8290,8290,8290,8290,0
20240108,192800,4737547830,8290,8290,8290,8290,0
20240108,192700,4737547830,8290,8290,8290,8290,0
20240108,192600,4737547830,8290,8290,8290,8290,0
20240108,192500,4737547830,8290,8290,8290,8290,0
20240108,192400,4737547830,8290,8290,8290,8290,0
20240108,192300,4737547830,8290,8290,8290,8290,0
20240108,192200,4737547830,8290,8290,8290,8290,0
20240108,192100,4737547830,8290,8290,8290,8290,0
20240108,192000,4737547830,8290,8290,8290,8290,0
20240108,191900,4737547830,8290,8290,8290,8290,0
20240108,191800,4737547830,8290,8290,8290,8290,0
20240108,191700,4737547830,8290,8290,8290,8290,0
20240108,191600,4737547830,8290,8290,8290,8290,0
20240108,191500,4737547830,8290,8290,8290,8290,0
20240108,191400,4737547830,8290,8290,8290,8290,0
20240108,191300,4737547830,8290,8290,8290,8290,0
20240108,191200,4737547830,8290,8290,8290,8290,0
20240108,191100,4737547830,8290,8290,8290,8290,0
20240108,191000,4737547830,8290,8290,8290,8290,6451
20240108,190900,4737547830,8290,8290,8290,8290,0
20240108,190800,4737547830,8290,8290,8290,8290,0
20240108,190700,4737547830,8290,8290,8290,8290,0
20240108,190600,4737547830,8290,8290,8290,8290,0
20240108,190500,4737547830,8290,8290,8290,8290,0
20240108,190400,4737547830,8290,8290,8290,8290,0
20240108,190300,4737547830,8290,8290,8290,8290,0
20240108,190200,4737547830,8290,8290,8290,8290,0
20240108,190100,4737547830,8290,8290,8290,8290,0
20240108,190000,4737547830,8290,8290,8290,8290,0
20240108,185900,4737547830,8290,8290,8290,8290,0
20240108,185800,4737547830,8290,8290,8290,8290,0
20240108,185700,4737547830,8290,8290,8290,8290,0
20240108,185600,4737547830,8290,8290,8290,8290,0
20240108,185500,4737547830,8290,8290,8290,8290,0
20240108,185400,4737547830,8290,8290,8290,8290,0
20240108,185300,4737547830,8290,8290,8290,8290,0
20240108,185200,4737547830,8290,8290,8290,8290,0
20240108,185100,4737547830,8290,8290,8290,8290,0
20240108,185000,4737547830,8290,8290,8290,8290,0
20240108,184900,4737547830,8290,8290,8290,8290,0
20240108,184800,4737547830,8290,8290,8290,8290,0
20240108,184700,4737547830,8290,8290,8290,8290,0
20240108,184600,4737547830,8290,8290,8290,8290,0
20240108,184500,4737547830,8290,8290,8290,8290,0
20240108,184400,4737547830,8290,8290,8290,8290,0
20240108,184300,4737547830,8290,8290,8290,8290,0
20240108,184200,4737547830,8290,8290,8290,8290,0
20240108,184100,4737547830,8290,8290,8290,8290,0
20240108,184000,4737547830,8290,8290,8290,8290,6451
20240108,183900,4737547830,8290,8290,8290,8290,0
20240108,183800,4737547830,8290,8290,8290,8290,0
20240108,183700,4737547830,8290,8290,8290,8290,0
20240108,183600,4737547830,8290,8290,8290,8290,0
20240108,183500,4737547830,8290,8290,8290,8290,0
20240108,183400,4737547830,8290,8290,8290,8290,0
20240108,183300,4737547830,8290,8290,8290,8290,0
20240108,183200,4737547830,8290,8290,8290,8290,0
20240108,183100,4737547830,8290,8290,8290,8290,0
20240108,183000,4737547830,8290,8290,8290,8290,0
20240108,182900,4737547830,8290,8290,8290,8290,0
20240108,182800,4737547830,8290,8290,8290,8290,0
20240108,182700,4737547830,8290,8290,8290,8290,0
20240108,182600,4737547830,8290,8290,8290,8290,0
20240108,182500,4737547830,8290,8290,8290,8290,0
20240108,182400,4737547830,8290,8290,8290,8290,0
20240108,182300,4737547830,8290,8290,8290,8290,0
20240108,182200,4737547830,8290,8290,8290,8290,0
20240108,182100,4737547830,8290,8290,8290,8290,0
20240108,182000,4737547830,8290,8290,8290,8290,0
20240108,181900,4737547830,8290,8290,8290,8290,0
20240108,181800,4737547830,8290,8290,8290,8290,0
20240108,181700,4737547830,8290,8290,8290,8290,0
20240108,181600,4737547830,8290,8290,8290,8290,0
20240108,181500,4737547830,8290,8290,8290,8290,0
20240108,181400,4737547830,8290,8290,8290,8290,0
20240108,181300,4737547830,8290,8290,8290,8290,0
20240108,181200,4737547830,8290,8290,8290,8290,0
20240108,181100,4737547830,8290,8290,8290,8290,0
20240108,181000,4737547830,8290,8290,8290,8290,6451
20240108,180900,4737547830,8290,8290,8290,8290,0
20240108,180800,4737547830,8290,8290,8290,8290,0
20240108,180700,4737547830,8290,8290,8290,8290,0
20240108,180600,4737547830,8290,8290,8290,8290,0
20240108,180500,4737547830,8290,8290,8290,8290,0
20240108,180400,4737547830,8290,8290,8290,8290,0
20240108,180300,4737547830,8290,8290,8290,8290,0
20240108,180200,4737547830,8290,8290,8290,8290,0
20240108,180100,4737547830,8290,8290,8290,8290,0
20240108,180000,4737547830,8290,8290,8290,8290,0
20240108,175900,4737547830,8290,8290,8290,8290,0
20240108,175800,4737547830,8290,8290,8290,8290,0
20240108,175700,4737547830,8290,8290,8290,8290,0
20240108,175600,4737547830,8290,8290,8290,8290,0
20240108,175500,4737547830,8290,8290,8290,8290,0
20240108,175400,4737547830,8290,8290,8290,8290,0
20240108,175300,4737547830,8290,8290,8290,8290,0
20240108,175200,4737547830,8290,8290,8290,8290,0
20240108,175100,4737547830,8290,8290,8290,8290,0
20240108,175000,4737547830,8290,8290,8290,8290,0
20240108,174900,4737547830,8290,8290,8290,8290,0
20240108,174800,4737547830,8290,8290,8290,8290,0
20240108,174700,4737547830,8290,8290,8290,8290,0
20240108,174600,4737547830,8290,8290,8290,8290,0
20240108,174500,4737547830,8290,8290,8290,8290,0
20240108,174400,4737547830,8290,8290,8290,8290,0
20240108,174300,4737547830,8290,8290,8290,8290,0
20240108,174200,4737547830,8290,8290,8290,8290,0
20240108,174100,4737547830,8290,8290,8290,8290,0
20240108,174000,4737547830,8290,8290,8290,8290,6451
20240108,173900,4737547830,8290,8290,8290,8290,0
20240108,173800,4737547830,8290,8290,8290,8290,0
20240108,173700,4737547830,8290,8290,8290,8290,0
20240108,173600,4737547830,8290,8290,8290,8290,0
20240108,173500,4737547830,8290,8290,8290,8290,0
20240108,173400,4737547830,8290,8290,8290,8290,0
20240108,173300,4737547830,8290,8290,8290,8290,0
20240108,173200,4737547830,8290,8290,8290,8290,0
20240108,173100,4737547830,8290,8290,8290,8290,0
20240108,173000,4737547830,8290,8290,8290,8290,0
20240108,172900,4737547830,8290,8290,8290,8290,0
20240108,172800,4737547830,8290,8290,8290,8290,0
20240108,172700,4737547830,8290,8290,8290,8290,0
20240108,172600,4737547830,8290,8290,8290,8290,0
20240108,172500,4737547830,8290,8290,8290,8290,0
20240108,172400,4737547830,8290,8290,8290,8290,0
20240108,172300,4737547830,8290,8290,8290,8290,0
20240108,172200,4737547830,8290,8290,8290,8290,0
20240108,172100,4737547830,8290,8290,8290,8290,0
20240108,172000,4737547830,8290,8290,8290,8290,0
20240108,171900,4737547830,8290,8290,8290,8290,0
20240108,171800,4737547830,8290,8290,8290,8290,0
20240108,171700,4737547830,8290,8290,8290,8290,0
20240108,171600,4737547830,8290,8290,8290,8290,0
20240108,171500,4737547830,8290,8290,8290,8290,0
20240108,171400,4737547830,8290,8290,8290,8290,0
20240108,171300,4737547830,8290,8290,8290,8290,0
20240108,171200,4737547830,8290,8290,8290,8290,0
20240108,171100,4737547830,8290,8290,8290,8290,0
20240108,171000,4737547830,8290,8290,8290,8290,6451
20240108,170900,4737547830,8290,8290,8290,8290,0
20240108,170800,4737547830,8290,8290,8290,8290,0
20240108,170700,4737547830,8290,8290,8290,8290,0
20240108,170600,4737547830,8290,8290,8290,8290,0
20240108,170500,4737547830,8290,8290,8290,8290,0
20240108,170400,4737547830,8290,8290,8290,8290,0
20240108,170300,4737547830,8290,8290,8290,8290,0
20240108,170200,4737547830,8290,8290,8290,8290,0
20240108,170100,4737547830,8290,8290,8290,8290,0
20240108,170000,4737547830,8290,8290,8290,8290,0
20240108,165900,4737547830,8290,8290,8290,8290,0
20240108,165800,4737547830,8290,8290,8290,8290,0
20240108,165700,4737547830,8290,8290,8290,8290,0
20240108,165600,4737547830,8290,8290,8290,8290,0
20240108,165500,4737547830,8290,8290,8290,8290,0
20240108,165400,4737547830,8290,8290,8290,8290,0
20240108,165300,4737547830,8290,8290,8290,8290,0
20240108,165200,4737547830,8290,8290,8290,8290,0
20240108,165100,4737547830,8290,8290,8290,8290,0
20240108,165000,4737547830,8290,8290,8290,8290,0
20240108,164900,4737547830,8290,8290,8290,8290,0
20240108,164800,4737547830,8290,8290,8290,8290,0
20240108,164700,4737547830,8290,8290,8290,8290,0
20240108,164600,4737547830,8290,8290,8290,8290,0
20240108,164500,4737547830,8290,8290,8290,8290,0
20240108,164400,4737547830,8290,8290,8290,8290,0
20240108,164300,4737547830,8290,8290,8290,8290,0
20240108,164200,4737547830,8290,8290,8290,8290,0
20240108,164100,4737547830,8290,8290,8290,8290,0
20240108,164000,4737547830,8290,8290,8290,8290,6451
20240108,163900,4737547830,8290,8290,8290,8290,0
20240108,163800,4737547830,8290,8290,8290,8290,0
20240108,163700,4737547830,8290,8290,8290,8290,0
20240108,163600,4737547830,8290,8290,8290,8290,0
20240108,163500,4737547830,8290,8290,8290,8290,0
20240108,163400,4737547830,8290,8290,8290,8290,0
20240108,163300,4737547830,8290,8290,8290,8290,0
20240108,163200,4737547830,8290,8290,8290,8290,0
20240108,163100,4737547830,8290,8290,8290,8290,0
20240108,163000,4737547830,8290,8290,8290,8290,0
20240108,162900,4737547830,8290,8290,8290,8290,0
20240108,162800,4737547830,8290,8290,8290,8290,0
20240108,162700,4737547830,8290,8290,8290,8290,0
20240108,162600,4737547830,8290,8290,8290,8290,0
20240108,162500,4737547830,8290,8290,8290,8290,0
20240108,162400,4737547830,8290,8290,8290,8290,0
20240108,162300,4737547830,8290,8290,8290,8290,0
20240108,162200,4737547830,8290,8290,8290,8290,0
20240108,162100,4737547830,8290,8290,8290,8290,0
20240108,162000,4737547830,8290,8290,8290,8290,0
20240108,161900,4737547830,8290,8290,8290,8290,0
20240108,161800,4737547830,8290,8290,8290,8290,0
20240108,161700,4737547830,8290,8290,8290,8290,0
20240108,161600,4737547830,8290,8290,8290,8290,0
20240108,161500,4737547830,8290,8290,8290,8290,0
20240108,161400,4737547830,8290,8290,8290,8290,0
20240108,161300,4737547830,8290,8290,8290,8290,0
20240108,161200,4737547830,8290,8290,8290,8290,0
20240108,161100,4737547830,8290,8290,8290,8290,0
20240108,161000,4737547830,8290,8290,8290,8290,6451
20240108,160900,4737547830,8290,8290,8290,8290,0
20240108,160800,4737547830,8290,8290,8290,8290,0
20240108,160700,4737547830,8290,8290,8290,8290,0
20240108,160600,4737547830,8290,8290,8290,8290,0
20240108,160500,4737547830,8290,8290,8290,8290,0
20240108,160400,4737547830,8290,8290,8290,8290,0
20240108,160300,4737547830,8290,8290,8290,8290,0
20240108,160200,4737547830,8290,8290,8290,8290,0
20240108,160100,4737547830,8290,8290,8290,8290,0
20240108,160000,4737547830,8290,8290,8290,8290,0
20240108,155900,4737547830,8290,8290,8290,8290,0
20240108,155800,4737547830,8290,8290,8290,8290,0
20240108,155700,4737547830,8290,8290,8290,8290,0
20240108,155600,4737547830,8290,8290,8290,8290,0
20240108,155500,4737547830,8290,8290,8290,8290,0
20240108,155400,4737547830,8290,8290,8290,8290,0
20240108,155300,4737547830,8290,8290,8290,8290,0
20240108,155200,4737547830,8290,8290,8290,8290,0
20240108,155100,4737547830,8290,8290,8290,8290,0
20240108,155000,4737547830,8290,8290,8290,8290,0
20240108,154900,4737547830,8290,8290,8290,8290,0
20240108,154800,4737547830,8290,8290,8290,8290,0
20240108,154700,4737547830,8290,8290,8290,8290,0
20240108,154600,4737547830,8290,8290,8290,8290,0
20240108,154500,4737547830,8290,8290,8290,8290,0
20240108,154400,4737547830,8290,8290,8290,8290,0
20240108,154300,4737547830,8290,8290,8290,8290,0
20240108,154200,4737547830,8290,8290,8290,8290,0
20240108,154100,4737547830,8290,8290,8290,8290,0
20240108,154000,4737547830,8290,8290,8290,8290,6451
20240108,153900,4737547830,8290,8290,8290,8290,0
20240108,153800,4737547830,8290,8290,8290,8290,0
20240108,153700,4737547830,8290,8290,8290,8290,0
20240108,153600,4737547830,8290,8290,8290,8290,0
20240108,153500,4737547830,8290,8290,8290,8290,0
20240108,153400,4737547830,8290,8290,8290,8290,0
20240108,153300,4737547830,8290,8290,8290,8290,0
20240108,153200,4737547830,8290,8290,8290,8290,0
20240108,153100,4737547830,8290,8290,8290,8290,0
20240108,153000,4737547830,8290,8290,8290,8290,6451
20240108,152900,4684069040,8300,8300,8300,8300,0
20240108,152800,4684069040,8300,8300,8300,8300,0
20240108,152700,4684069040,8300,8300,8300,8300,0
20240108,152600,4684069040,8300,8300,8300,8300,0
20240108,152500,4684069040,8300,8300,8300,8300,0
20240108,152400,4684069040,8300,8300,8300,8300,0
20240108,152300,4684069040,8300,8300,8300,8300,0
20240108,152200,4684069040,8300,8300,8300,8300,0
20240108,152100,4684069040,8300,8300,8300,8300,0
20240108,152000,4684069040,8300,8300,8300,8300,0
20240108,151900,4684069040,8300,8290,8300,8290,1093
20240108,151800,4674998500,8290,8300,8310,8290,1700
20240108,151700,4660886610,8300,8290,8300,8290,2844
20240108,151600,4637287410,8300,8300,8300,8300,225
20240108,151500,4635419910,8300,8330,8330,8300,2938
20240108,151400,4611034480,8300,8350,8350,8300,10004
20240108,151300,4527785100,8350,8330,8350,8330,47
20240108,151200,4527393550,8340,8340,8340,8340,2757
20240108,151100,4504400170,8340,8340,8350,8340,134
20240108,151000,4503282080,8340,8350,8380,8340,52
20240108,150900,4502847940,8370,8380,8380,8370,60
20240108,150800,4502345440,8380,8340,8380,8340,813
20240108,150700,4495542320,8340,8340,8340,8340,142
20240108,150600,4494358040,8340,8330,8340,8330,426
20240108,150500,4490805310,8330,8340,8340,8330,410
20240108,150400,4487386560,8340,8340,8340,8340,289
20240108,150300,4484976300,8340,8340,8360,8330,231
20240108,150200,4483049770,8340,8340,8340,8340,45
20240108,150100,4482674470,8330,8350,8350,8330,889
20240108,150000,4475260640,8350,8350,8350,8350,0
20240108,145900,4475260640,8350,8350,8350,8350,194
20240108,145800,4473640740,8370,8360,8370,8350,284
20240108,145700,4471267760,8360,8360,8360,8360,5
20240108,145600,4471225960,8350,8350,8350,8350,200
20240108,145500,4469555960,8350,8350,8350,8350,37
20240108,145400,4469247010,8350,8340,8350,8340,271
20240108,145300,4466985240,8340,8350,8350,8340,111
20240108,145200,4466059340,8350,8350,8350,8340,203
20240108,145100,4464364300,8350,8340,8350,8340,399
20240108,145000,4461032680,8350,8350,8350,8350,0
20240108,144900,4461032680,8350,8330,8350,8330,2
20240108,144800,4461016000,8350,8350,8350,8320,200
20240108,144700,4459349800,8350,8350,8350,8350,0
20240108,144600,4459349800,8350,8330,8350,8330,80
20240108,144500,4458683320,8330,8320,8330,8320,551
20240108,144400,4454093500,8320,8320,8320,8320,93
20240108,144300,4453319740,8320,8320,8320,8320,48
20240108,144200,4452920380,8320,8330,8330,8320,250
20240108,144100,4450839380,8330,8330,8330,8330,5
20240108,144000,4450797730,8330,8330,8330,8330,81
20240108,143900,4450123000,8330,8330,8330,8330,0
20240108,143800,4450123000,8330,8330,8330,8330,132
20240108,143700,4449023440,8320,8320,8320,8320,1
20240108,143600,4449015120,8320,8330,8330,8320,1112
20240108,143500,4439762360,8320,8330,8330,8320,13
20240108,143400,4439654170,8330,8330,8330,8330,0
20240108,143300,4439654170,8330,8320,8330,8320,205
20240108,143200,4437946570,8310,8310,8310,8310,106
20240108,143100,4437065710,8310,8310,8310,8310,0
20240108,143000,4437065710,8310,8310,8320,8310,416
20240108,142900,4433608110,8310,8320,8320,8310,72
20240108,142800,4433009570,8320,8320,8320,8310,321
20240108,142700,4430341230,8320,8320,8320,8320,138
20240108,142600,4429193070,8320,8330,8330,8320,1346
20240108,142500,4417994050,8320,8320,8320,8320,0
20240108,142400,4417994050,8320,8320,8320,8320,350
20240108,142300,4415082050,8320,8320,8320,8320,0
20240108,142200,4415082050,8320,8360,8360,8320,301
20240108,142100,4412575400,8360,8360,8360,8360,862
20240108,142000,4405369080,8360,8330,8360,8330,101
20240108,141900,4404524780,8330,8330,8330,8330,251
20240108,141800,4402433950,8330,8330,8330,8330,0
20240108,141700,4402433950,8330,8320,8330,8320,286
20240108,141600,4400054350,8320,8320,8320,8320,1
20240108,141500,4400046030,8320,8320,8320,8310,6
20240108,141400,4399996120,8320,8320,8320,8320,601
20240108,141300,4394995800,8320,8320,8320,8320,226
20240108,141200,4393115480,8320,8320,8320,8320,0
20240108,141100,4393115480,8320,8320,8320,8320,66
20240108,141000,4392566360,8310,8310,8310,8310,625
20240108,140900,4387372610,8310,8310,8310,8310,0
20240108,140800,4387372610,8310,8310,8310,8310,0
20240108,140700,4387372610,8310,8310,8310,8310,0
20240108,140600,4387372610,8310,8330,8330,8310,1100
20240108,140500,4378225520,8330,8330,8330,8330,0
20240108,140400,4378225520,8330,8330,8330,8330,0
20240108,140300,4378225520,8330,8330,8330,8330,223
20240108,140200,4376367930,8330,8350,8350,8330,16
20240108,140100,4376234630,8350,8360,8360,8350,809
20240108,140000,4369478980,8360,8360,8360,8360,122
20240108,135900,4368459060,8360,8370,8370,8360,467
20240108,135800,4364554930,8360,8360,8360,8360,10
20240108,135700,4364471330,8360,8350,8360,8350,183
20240108,135600,4362943250,8360,8350,8360,8350,746
20240108,135500,4356713440,8350,8350,8350,8340,2282
20240108,135400,4337658750,8330,8330,8330,8330,0
20240108,135300,4337658750,8330,8330,8330,8330,0
20240108,135200,4337658750,8330,8330,8330,8330,100
20240108,135100,4336825750,8330,8330,8330,8330,0
20240108,135000,4336825750,8330,8330,8330,8330,40
20240108,134900,4336492550,8330,8330,8330,8330,290
20240108,134800,4334076850,8310,8310,8310,8310,15
20240108,134700,4333952200,8310,8310,8310,8310,15
20240108,134600,4333827550,8310,8310,8310,8310,0
20240108,134500,4333827550,8310,8310,8310,8310,41
20240108,134400,4333486840,8310,8320,8320,8310,736
20240108,134300,4327365880,8320,8320,8320,8320,5
20240108,134200,4327324280,8320,8350,8350,8320,621
20240108,134100,4322149370,8330,8330,8330,8330,146
20240108,134000,4320933190,8320,8320,8320,8320,930
20240108,133900,4313195590,8350,8340,8350,8340,606
20240108,133800,4308141450,8340,8340,8340,8340,87
20240108,133700,4307415870,8340,8340,8340,8340,1
20240108,133600,4307407530,8340,8340,8340,8340,2
20240108,133500,4307390850,8340,8340,8340,8340,1
20240108,133400,4307382510,8340,8340,8340,8340,228
20240108,133300,4305480990,8310,8340,8340,8310,242
20240108,133200,4303463940,8340,8330,8340,8330,400
20240108,133100,4300128950,8310,8310,8310,8310,21
20240108,133000,4299954440,8310,8310,8310,8310,50
20240108,132900,4299538940,8300,8290,8300,8290,175
20240108,132800,4298088100,8290,8280,8300,8270,1209
20240108,132700,4288076620,8290,8330,8330,8270,8128
20240108,132600,4220622020,8330,8330,8330,8330,0
20240108,132500,4220622020,8330,8330,8330,8330,1
20240108,132400,4220613690,8330,8330,8330,8330,0
20240108,132300,4220613690,8330,8320,8330,8320,297
20240108,132200,4218140100,8310,8310,8310,8310,5
20240108,132100,4218098550,8310,8310,8310,8310,644
20240108,132000,4212746910,8310,8310,8310,8310,300
20240108,131900,4210253910,8310,8330,8330,8310,3
20240108,131800,4210228960,8330,8360,8360,8310,4785
20240108,131700,4170374280,8360,8360,8360,8360,13
20240108,131600,4170265600,8360,8360,8360,8360,78
20240108,131500,4169613520,8360,8360,8360,8360,25
20240108,131400,4169404520,8360,8390,8390,8360,272
20240108,131300,4167130510,8380,8380,8380,8380,1372
20240108,131200,4155633150,8390,8390,8390,8360,2706
20240108,131100,4132994450,8380,8380,8380,8380,4
20240108,131000,4132960930,8400,8400,8400,8370,6054
20240108,130900,4082167320,8400,8400,8400,8400,210
20240108,130800,4080403320,8400,8400,8400,8390,557
20240108,130700,4075724530,8410,8430,8430,8410,3523
20240108,130600,4046084280,8430,8430,8440,8430,585
20240108,130500,4041152710,8430,8430,8430,8430,87
20240108,130400,4040419300,8440,8440,8440,8440,2
20240108,130300,4040402420,8450,8450,8450,8450,1
20240108,130200,4040393970,8450,8450,8450,8450,942
20240108,130100,4032434070,8430,8440,8440,8430,712
20240108,130000,4026427730,8440,8440,8440,8440,415
20240108,125900,4022925130,8440,8440,8440,8440,805
20240108,125800,4016130930,8440,8440,8440,8440,43
20240108,125700,4015768010,8440,8440,8440,8440,49
20240108,125600,4015354450,8450,8450,8450,8450,0
20240108,125500,4015354450,8450,8450,8450,8450,253
20240108,125400,4013216600,8450,8450,8450,8450,466
20240108,125300,4009278900,8450,8450,8450,8450,1
20240108,125200,4009270450,8450,8450,8470,8450,10
20240108,125100,4009185930,8450,8450,8450,8450,2108
20240108,125000,3991373330,8450,8450,8450,8450,100
20240108,124900,3990528330,8450,8450,8450,8450,853
20240108,124800,3983320480,8450,8440,8450,8440,1698
20240108,124700,3968989250,8440,8420,8440,8420,118
20240108,124600,3967995510,8420,8420,8420,8420,1050
20240108,124500,3959154510,8420,8440,8440,8420,612
20240108,124400,3953999780,8430,8430,8430,8430,1
20240108,124300,3953991350,8440,8440,8440,8440,3
20240108,124200,3953966030,8420,8430,8430,8420,30
20240108,124100,3953713410,8440,8440,8440,8440,3
20240108,124000,3953688090,8420,8420,8420,8420,2
20240108,123900,3953671250,8410,8410,8410,8410,0
20240108,123800,3953671250,8410,8420,8420,8410,105
20240108,123700,3952788030,8410,8410,8410,8410,0
20240108,123600,3952788030,8410,8440,8440,8410,104
20240108,123500,3951913090,8440,8440,8440,8440,1512
20240108,123400,3939151810,8440,8420,8440,8420,2259
20240108,123300,3920088250,8420,8420,8420,8420,550
20240108,123200,3915457250,8400,8400,8400,8400,848
20240108,123100,3908334050,8400,8400,8400,8400,2500
20240108,123000,3887334050,8400,8400,8400,8380,6309
20240108,122900,3834353420,8400,8400,8400,8400,4524
20240108,122800,3796351820,8400,8400,8400,8400,6259
20240108,122700,3743776220,8400,8400,8400,8400,7332
20240108,122600,3682187420,8400,8400,8400,8400,157
20240108,122500,3680868620,8400,8430,8430,8390,10008
20240108,122400,3596797000,8430,8430,8430,8430,100
20240108,122300,3595954000,8400,8420,8420,8400,5273
20240108,122200,3551654000,8400,8420,8420,8390,5321
20240108,122100,3506958420,8390,8390,8390,8390,0
20240108,122000,3506958420,8390,8400,8400,8390,128
20240108,121900,3505883500,8400,8430,8430,8400,2000
20240108,121800,3489079560,8430,8420,8430,8410,28
20240108,121700,3488843640,8430,8430,8430,8430,28
20240108,121600,3488607600,8430,8430,8430,8430,0
20240108,121500,3488607600,8430,8430,8430,8430,5
20240108,121400,3488565450,8430,8430,8430,8430,8
20240108,121300,3488498010,8400,8430,8430,8400,188
20240108,121200,3486917570,8490,8430,8490,8430,276
20240108,121100,3484580830,8430,8420,8430,8420,80
20240108,121000,3483906630,8390,8390,8390,8390,100
20240108,120900,3483067630,8390,8430,8430,8390,2912
20240108,120800,3458619880,8400,8420,8420,8400,3001
20240108,120700,3433403080,8420,8440,8440,8420,6042
20240108,120600,3382493790,8440,8440,8440,8440,15
20240108,120500,3382367190,8440,8440,8440,8440,22
20240108,120400,3382181510,8440,8460,8460,8440,240
20240108,120300,3380153110,8420,8500,8500,8420,11994
20240108,120200,3278646200,8500,8500,8500,8500,245
20240108,120100,3276563700,8500,8500,8540,8500,1602
20240108,120000,3262887730,8500,8500,8500,8500,1033
20240108,115900,3254107230,8540,8540,8550,8540,581
20240108,115800,3249145220,8500,8500,8550,8500,1315
20240108,115700,3237950990,8500,8510,8510,8500,529
20240108,115600,3233453290,8520,8500,8520,8500,1631
20240108,115500,3219561610,8500,8510,8510,8500,1654
20240108,115400,3205499180,8510,8510,8510,8510,373
20240108,115300,3202324950,8520,8520,8520,8510,29
20240108,115200,3202077890,8540,8540,8540,8540,0
20240108,115100,3202077890,8540,8530,8550,8520,46
20240108,115000,3201685540,8550,8590,8590,8550,95
20240108,114900,3200873010,8590,8520,8590,8520,1208
20240108,114800,3190536610,8520,8520,8520,8520,3
20240108,114700,3190511050,8520,8520,8520,8520,2
20240108,114600,3190494010,8530,8530,8530,8530,54
20240108,114500,3190033390,8530,8530,8540,8530,42
20240108,114400,3189674850,8530,8510,8530,8510,28
20240108,114300,3189436550,8510,8510,8510,8510,1
20240108,114200,3189428040,8510,8510,8510,8510,0
20240108,114100,3189428040,8510,8510,8510,8510,12
20240108,114000,3189325920,8510,8510,8510,8510,35
20240108,113900,3189028070,8510,8510,8510,8510,52
20240108,113800,3188585550,8500,8500,8510,8500,863
20240108,113700,3181247670,8500,8500,8510,8500,653
20240108,113600,3175696970,8500,8500,8540,8500,2473
20240108,113500,3154673360,8510,8540,8550,8510,6410
20240108,113400,3100089110,8560,8560,8560,8550,334
20240108,113300,3097232880,8560,8550,8560,8550,750
20240108,113200,3090820280,8550,8550,8550,8550,523
20240108,113100,3086348630,8540,8540,8540,8540,178
20240108,113000,3084828510,8550,8550,8550,8550,287
20240108,112900,3082374660,8550,8550,8550,8550,35
20240108,112800,3082075410,8550,8580,8590,8550,4188
20240108,112700,3046220680,8580,8580,8590,8580,670
20240108,112600,3040471080,8590,8590,8590,8590,91
20240108,112500,3039689390,8590,8590,8590,8590,343
20240108,112400,3036743020,8590,8590,8610,8590,661
20240108,112300,3031062990,8590,8610,8610,8590,4997
20240108,112200,2988096320,8610,8610,8610,8600,642
20240108,112100,2982568710,8610,8610,8620,8610,1286
20240108,112000,2971485170,8620,8600,8620,8600,2554
20240108,111900,2949481470,8620,8600,8620,8600,1237
20240108,111800,2938829740,8600,8590,8600,8590,4394
20240108,111700,2901046530,8590,8590,8600,8560,1646
20240108,111600,2886908970,8590,8590,8590,8590,1
20240108,111500,2886900380,8590,8580,8590,8580,1217
20240108,111400,2876448520,8580,8580,8580,8580,256
20240108,111300,2874252040,8580,8570,8590,8570,528
20240108,111200,2869723570,8560,8520,8560,8520,1339
20240108,111100,2858276590,8530,8510,8530,8510,264
20240108,111000,2856026130,8500,8530,8530,8500,625
20240108,110900,2850713540,8530,8530,8530,8530,0
20240108,110800,2850713540,8530,8510,8530,8500,511
20240108,110700,2846368490,8510,8510,8510,8510,140
20240108,110600,2845177090,8510,8530,8530,8510,95
20240108,110500,2844367260,8550,8550,8550,8550,1741
20240108,110400,2829481710,8550,8510,8550,8510,1008
20240108,110300,2820864570,8500,8500,8540,8500,1958
20240108,110200,2804179650,8500,8500,8500,8500,30
20240108,110100,2803924650,8500,8500,8500,8500,174
20240108,110000,2802445650,8500,8500,8500,8500,100
20240108,105900,2801595650,8490,8490,8500,8480,165
20240108,105800,2800194980,8480,8480,8500,8480,1586
20240108,105700,2786719620,8460,8450,8460,8450,91
20240108,105600,2785950590,8470,8460,8480,8460,433
20240108,105500,2782283990,8480,8450,8480,8450,447
20240108,105400,2778502490,8490,8490,8490,8490,54
20240108,105300,2778044030,8490,8490,8490,8490,114
20240108,105200,2777076170,8490,8490,8490,8490,785
20240108,105100,2770411520,8490,8490,8490,8490,200
20240108,105000,2768713520,8500,8490,8500,8490,2905
20240108,104900,2744022110,8440,8470,8480,8440,768
20240108,104800,2737509820,8430,8440,8450,8430,929
20240108,104700,2729664070,8430,8430,8440,8430,51
20240108,104600,2729234030,8430,8400,8430,8380,4972
20240108,104500,2687433330,8400,8420,8420,8400,509
20240108,104400,2683157710,8420,8410,8420,8410,60
20240108,104300,2682652520,8370,8400,8410,8370,2457
20240108,104200,2662067840,8400,8370,8400,8360,3841
20240108,104100,2629804880,8360,8400,8400,8360,2035
20240108,104000,2612766080,8410,8430,8450,8360,20643
20240108,103900,2439727780,8430,8450,8450,8430,1170
20240108,103800,2429856680,8440,8510,8510,8440,10467
20240108,103700,2341203830,8500,8490,8520,8490,318
20240108,103600,2338497700,8490,8530,8530,8490,7124
20240108,103500,2277923000,8530,8550,8550,8490,11238
20240108,103400,2182200670,8550,8580,8600,8550,6014
20240108,103300,2130585460,8590,8590,8590,8590,790
20240108,103200,2123799360,8590,8560,8590,8560,401
20240108,103100,2120366770,8590,8600,8600,8550,2216
20240108,103000,2101397870,8600,8570,8610,8560,21135
20240108,102900,1919993010,8570,8550,8570,8550,3413
20240108,102800,1890798660,8540,8540,8540,8520,913
20240108,102700,1883002330,8530,8540,8540,8520,279
20240108,102600,1880622730,8520,8530,8540,8520,991
20240108,102500,1872172780,8520,8520,8520,8520,65
20240108,102400,1871618980,8520,8530,8530,8520,200
20240108,102300,1869913880,8520,8510,8540,8510,2308
20240108,102200,1850220990,8530,8520,8530,8510,2534
20240108,102100,1828616510,8510,8510,8520,8510,903
20240108,102000,1820930700,8500,8520,8520,8500,6427
20240108,101900,1766278750,8530,8520,8530,8510,1991
20240108,101800,1749314640,8520,8490,8520,8480,13073
20240108,101700,1638161350,8470,8480,8490,8470,7243
20240108,101600,1576808040,8480,8480,8480,8480,16
20240108,101500,1576672360,8500,8470,8500,8460,1586
20240108,101400,1563210940,8460,8470,8470,8460,241
20240108,101300,1561170080,8490,8480,8490,8480,419
20240108,101200,1557612870,8490,8470,8490,8460,252
20240108,101100,1555474980,8470,8480,8480,8470,1076
20240108,101000,1546351130,8480,8490,8490,8470,5292
20240108,100900,1501461310,8500,8480,8500,8480,3075
20240108,100800,1475357600,8480,8490,8490,8480,1054
20240108,100700,1466413150,8490,8490,8490,8480,2877
20240108,100600,1441994440,8490,8480,8490,8480,5862
20240108,100500,1392250820,8480,8450,8480,8450,2883
20240108,100400,1367829380,8450,8450,8460,8440,283
20240108,100300,1365437340,8450,8430,8450,8430,105
20240108,100200,1364551480,8430,8430,8450,8430,90
20240108,100100,1363792080,8430,8430,8430,8430,892
20240108,100000,1356272520,8430,8430,8430,8430,99
20240108,095900,1355437950,8430,8460,8460,8430,109
20240108,095800,1354518090,8460,8420,8470,8420,2136
20240108,095700,1336440350,8450,8450,8450,8450,555
20240108,095600,1331750600,8460,8470,8470,8460,964
20240108,095500,1323594160,8470,8470,8470,8460,225
20240108,095400,1321688560,8460,8470,8470,8460,216
20240108,095300,1319860680,8470,8460,8470,8460,185
20240108,095200,1318295560,8460,8460,8460,8460,227
20240108,095100,1316375140,8460,8440,8460,8440,1698
20240108,095000,1302027870,8450,8410,8450,8410,1843
20240108,094900,1286455880,8410,8420,8470,8410,1930
20240108,094800,1270130210,8420,8420,8460,8420,2958
20240108,094700,1245166280,8440,8440,8450,8440,3097
20240108,094600,1218998490,8420,8440,8450,8420,963
20240108,094500,1210861710,8450,8450,8460,8440,4115
20240108,094400,1176090660,8440,8430,8440,8420,1191
20240108,094300,1166045390,8430,8430,8430,8430,284
20240108,094200,1163651270,8430,8410,8430,8400,7389
20240108,094100,1101508370,8410,8390,8410,8390,2859
20240108,094000,1077483010,8390,8360,8390,8360,994
20240108,093900,1069161080,8360,8360,8360,8360,181
20240108,093800,1067647920,8360,8350,8370,8350,268
20240108,093700,1065409180,8350,8350,8350,8350,9
20240108,093600,1065334030,8370,8370,8370,8370,29
20240108,093500,1065091300,8410,8350,8410,8350,2271
20240108,093400,1046042850,8380,8390,8390,8380,132
20240108,093300,1044935490,8390,8400,8410,8390,5078
20240108,093200,1002276530,8410,8340,8410,8340,2058
20240108,093100,985006710,8370,8370,8370,8340,293
20240108,093000,982555920,8370,8330,8370,8330,51
20240108,092900,982131050,8320,8350,8370,8320,499
20240108,092800,977970400,8350,8320,8350,8320,500
20240108,092700,973809790,8320,8360,8370,8320,3173
20240108,092600,947328810,8350,8360,8360,8350,756
20240108,092500,941010150,8370,8420,8420,8370,3552
20240108,092400,911207540,8420,8430,8430,8420,245
20240108,092300,909143880,8430,8460,8490,8420,7430
20240108,092200,846205730,8460,8460,8460,8430,1657
20240108,092100,832208340,8460,8450,8460,8420,5330
20240108,092000,787171920,8440,8420,8450,8400,5043
20240108,091900,744669040,8420,8420,8420,8380,2692
20240108,091800,722002840,8420,8410,8420,8360,3529
20240108,091700,692323810,8410,8330,8410,8310,5963
20240108,091600,642259240,8310,8330,8330,8310,1987
20240108,091500,625714630,8330,8360,8360,8330,475
20240108,091400,621749820,8410,8340,8410,8300,2810
20240108,091300,598269970,8340,8400,8400,8330,10160
20240108,091200,513259470,8400,8390,8400,8390,3420
20240108,091100,484532360,8390,8370,8390,8370,1498
20240108,091000,471966450,8370,8360,8410,8360,850
20240108,090900,464829220,8340,8400,8430,8340,11882
20240108,090800,365153530,8420,8330,8430,8330,13410
20240108,090700,252776660,8330,8270,8330,8270,8688
20240108,090600,180636470,8270,8260,8270,8250,2330
20240108,090500,161403090,8260,8240,8260,8230,1111
20240108,090400,152238420,8240,8220,8240,8220,1194
20240108,090300,142420680,8220,8220,8250,8220,3360
20240108,090200,114728990,8200,8250,8280,8200,2118
20240108,090100,97299580,8250,8200,8320,8200,5668
20240108,090000,50456480,8200,8120,8240,8120,6182
Reference in New Issue Copy Permalink