ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/046120/min/candle-20240111.csv

632 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,192900,1163216405,3455,3455,3455,3455,9365
20240111,192800,1163216405,3455,3455,3455,3455,0
20240111,192700,1163216405,3455,3455,3455,3455,0
20240111,192600,1163216405,3455,3455,3455,3455,0
20240111,192500,1163216405,3455,3455,3455,3455,0
20240111,192400,1163216405,3455,3455,3455,3455,0
20240111,192300,1163216405,3455,3455,3455,3455,0
20240111,192200,1163216405,3455,3455,3455,3455,0
20240111,192100,1163216405,3455,3455,3455,3455,0
20240111,192000,1163216405,3455,3455,3455,3455,0
20240111,191900,1163216405,3455,3455,3455,3455,0
20240111,191800,1163216405,3455,3455,3455,3455,0
20240111,191700,1163216405,3455,3455,3455,3455,0
20240111,191600,1163216405,3455,3455,3455,3455,0
20240111,191500,1163216405,3455,3455,3455,3455,0
20240111,191400,1163216405,3455,3455,3455,3455,0
20240111,191300,1163216405,3455,3455,3455,3455,0
20240111,191200,1163216405,3455,3455,3455,3455,0
20240111,191100,1163216405,3455,3455,3455,3455,0
20240111,191000,1163216405,3455,3455,3455,3455,0
20240111,190900,1163216405,3455,3455,3455,3455,0
20240111,190800,1163216405,3455,3455,3455,3455,0
20240111,190700,1163216405,3455,3455,3455,3455,0
20240111,190600,1163216405,3455,3455,3455,3455,0
20240111,190500,1163216405,3455,3455,3455,3455,0
20240111,190400,1163216405,3455,3455,3455,3455,0
20240111,190300,1163216405,3455,3455,3455,3455,0
20240111,190200,1163216405,3455,3455,3455,3455,0
20240111,190100,1163216405,3455,3455,3455,3455,0
20240111,190000,1163216405,3455,3455,3455,3455,0
20240111,185900,1163216405,3455,3455,3455,3455,9365
20240111,185800,1163216405,3455,3455,3455,3455,0
20240111,185700,1163216405,3455,3455,3455,3455,0
20240111,185600,1163216405,3455,3455,3455,3455,0
20240111,185500,1163216405,3455,3455,3455,3455,0
20240111,185400,1163216405,3455,3455,3455,3455,0
20240111,185300,1163216405,3455,3455,3455,3455,0
20240111,185200,1163216405,3455,3455,3455,3455,0
20240111,185100,1163216405,3455,3455,3455,3455,0
20240111,185000,1163216405,3455,3455,3455,3455,0
20240111,184900,1163216405,3455,3455,3455,3455,0
20240111,184800,1163216405,3455,3455,3455,3455,0
20240111,184700,1163216405,3455,3455,3455,3455,0
20240111,184600,1163216405,3455,3455,3455,3455,0
20240111,184500,1163216405,3455,3455,3455,3455,0
20240111,184400,1163216405,3455,3455,3455,3455,0
20240111,184300,1163216405,3455,3455,3455,3455,0
20240111,184200,1163216405,3455,3455,3455,3455,0
20240111,184100,1163216405,3455,3455,3455,3455,0
20240111,184000,1163216405,3455,3455,3455,3455,0
20240111,183900,1163216405,3455,3455,3455,3455,0
20240111,183800,1163216405,3455,3455,3455,3455,0
20240111,183700,1163216405,3455,3455,3455,3455,0
20240111,183600,1163216405,3455,3455,3455,3455,0
20240111,183500,1163216405,3455,3455,3455,3455,0
20240111,183400,1163216405,3455,3455,3455,3455,0
20240111,183300,1163216405,3455,3455,3455,3455,0
20240111,183200,1163216405,3455,3455,3455,3455,0
20240111,183100,1163216405,3455,3455,3455,3455,0
20240111,183000,1163216405,3455,3455,3455,3455,0
20240111,182900,1163216405,3455,3455,3455,3455,9365
20240111,182800,1163216405,3455,3455,3455,3455,0
20240111,182700,1163216405,3455,3455,3455,3455,0
20240111,182600,1163216405,3455,3455,3455,3455,0
20240111,182500,1163216405,3455,3455,3455,3455,0
20240111,182400,1163216405,3455,3455,3455,3455,0
20240111,182300,1163216405,3455,3455,3455,3455,0
20240111,182200,1163216405,3455,3455,3455,3455,0
20240111,182100,1163216405,3455,3455,3455,3455,0
20240111,182000,1163216405,3455,3455,3455,3455,0
20240111,181900,1163216405,3455,3455,3455,3455,0
20240111,181800,1163216405,3455,3455,3455,3455,0
20240111,181700,1163216405,3455,3455,3455,3455,0
20240111,181600,1163216405,3455,3455,3455,3455,0
20240111,181500,1163216405,3455,3455,3455,3455,0
20240111,181400,1163216405,3455,3455,3455,3455,0
20240111,181300,1163216405,3455,3455,3455,3455,0
20240111,181200,1163216405,3455,3455,3455,3455,0
20240111,181100,1163216405,3455,3455,3455,3455,0
20240111,181000,1163216405,3455,3455,3455,3455,0
20240111,180900,1163216405,3455,3455,3455,3455,0
20240111,180800,1163216405,3455,3455,3455,3455,0
20240111,180700,1163216405,3455,3455,3455,3455,0
20240111,180600,1163216405,3455,3455,3455,3455,0
20240111,180500,1163216405,3455,3455,3455,3455,0
20240111,180400,1163216405,3455,3455,3455,3455,0
20240111,180300,1163216405,3455,3455,3455,3455,0
20240111,180200,1163216405,3455,3455,3455,3455,0
20240111,180100,1163216405,3455,3455,3455,3455,0
20240111,180000,1163216405,3455,3455,3455,3455,0
20240111,175900,1163216405,3455,3455,3455,3455,9365
20240111,175800,1163216405,3455,3455,3455,3455,0
20240111,175700,1163216405,3455,3455,3455,3455,0
20240111,175600,1163216405,3455,3455,3455,3455,0
20240111,175500,1163216405,3455,3455,3455,3455,0
20240111,175400,1163216405,3455,3455,3455,3455,0
20240111,175300,1163216405,3455,3455,3455,3455,0
20240111,175200,1163216405,3455,3455,3455,3455,0
20240111,175100,1163216405,3455,3455,3455,3455,0
20240111,175000,1163216405,3455,3455,3455,3455,0
20240111,174900,1163216405,3455,3455,3455,3455,0
20240111,174800,1163216405,3455,3455,3455,3455,0
20240111,174700,1163216405,3455,3455,3455,3455,0
20240111,174600,1163216405,3455,3455,3455,3455,0
20240111,174500,1163216405,3455,3455,3455,3455,0
20240111,174400,1163216405,3455,3455,3455,3455,0
20240111,174300,1163216405,3455,3455,3455,3455,0
20240111,174200,1163216405,3455,3455,3455,3455,0
20240111,174100,1163216405,3455,3455,3455,3455,0
20240111,174000,1163216405,3455,3455,3455,3455,0
20240111,173900,1163216405,3455,3455,3455,3455,0
20240111,173800,1163216405,3455,3455,3455,3455,0
20240111,173700,1163216405,3455,3455,3455,3455,0
20240111,173600,1163216405,3455,3455,3455,3455,0
20240111,173500,1163216405,3455,3455,3455,3455,0
20240111,173400,1163216405,3455,3455,3455,3455,0
20240111,173300,1163216405,3455,3455,3455,3455,0
20240111,173200,1163216405,3455,3455,3455,3455,0
20240111,173100,1163216405,3455,3455,3455,3455,0
20240111,173000,1163216405,3455,3455,3455,3455,0
20240111,172900,1163216405,3455,3455,3455,3455,9365
20240111,172800,1163216405,3455,3455,3455,3455,0
20240111,172700,1163216405,3455,3455,3455,3455,0
20240111,172600,1163216405,3455,3455,3455,3455,0
20240111,172500,1163216405,3455,3455,3455,3455,0
20240111,172400,1163216405,3455,3455,3455,3455,0
20240111,172300,1163216405,3455,3455,3455,3455,0
20240111,172200,1163216405,3455,3455,3455,3455,0
20240111,172100,1163216405,3455,3455,3455,3455,0
20240111,172000,1163216405,3455,3455,3455,3455,0
20240111,171900,1163216405,3455,3455,3455,3455,0
20240111,171800,1163216405,3455,3455,3455,3455,0
20240111,171700,1163216405,3455,3455,3455,3455,0
20240111,171600,1163216405,3455,3455,3455,3455,0
20240111,171500,1163216405,3455,3455,3455,3455,0
20240111,171400,1163216405,3455,3455,3455,3455,0
20240111,171300,1163216405,3455,3455,3455,3455,0
20240111,171200,1163216405,3455,3455,3455,3455,0
20240111,171100,1163216405,3455,3455,3455,3455,0
20240111,171000,1163216405,3455,3455,3455,3455,0
20240111,170900,1163216405,3455,3455,3455,3455,0
20240111,170800,1163216405,3455,3455,3455,3455,0
20240111,170700,1163216405,3455,3455,3455,3455,0
20240111,170600,1163216405,3455,3455,3455,3455,0
20240111,170500,1163216405,3455,3455,3455,3455,0
20240111,170400,1163216405,3455,3455,3455,3455,0
20240111,170300,1163216405,3455,3455,3455,3455,0
20240111,170200,1163216405,3455,3455,3455,3455,0
20240111,170100,1163216405,3455,3455,3455,3455,0
20240111,170000,1163216405,3455,3455,3455,3455,0
20240111,165900,1163216405,3455,3455,3455,3455,9365
20240111,165800,1163216405,3455,3455,3455,3455,0
20240111,165700,1163216405,3455,3455,3455,3455,0
20240111,165600,1163216405,3455,3455,3455,3455,0
20240111,165500,1163216405,3455,3455,3455,3455,0
20240111,165400,1163216405,3455,3455,3455,3455,0
20240111,165300,1163216405,3455,3455,3455,3455,0
20240111,165200,1163216405,3455,3455,3455,3455,0
20240111,165100,1163216405,3455,3455,3455,3455,0
20240111,165000,1163216405,3455,3455,3455,3455,0
20240111,164900,1163216405,3455,3455,3455,3455,0
20240111,164800,1163216405,3455,3455,3455,3455,0
20240111,164700,1163216405,3455,3455,3455,3455,0
20240111,164600,1163216405,3455,3455,3455,3455,0
20240111,164500,1163216405,3455,3455,3455,3455,0
20240111,164400,1163216405,3455,3455,3455,3455,0
20240111,164300,1163216405,3455,3455,3455,3455,0
20240111,164200,1163216405,3455,3455,3455,3455,0
20240111,164100,1163216405,3455,3455,3455,3455,0
20240111,164000,1163216405,3455,3455,3455,3455,0
20240111,163900,1163216405,3455,3455,3455,3455,0
20240111,163800,1163216405,3455,3455,3455,3455,0
20240111,163700,1163216405,3455,3455,3455,3455,0
20240111,163600,1163216405,3455,3455,3455,3455,0
20240111,163500,1163216405,3455,3455,3455,3455,0
20240111,163400,1163216405,3455,3455,3455,3455,0
20240111,163300,1163216405,3455,3455,3455,3455,0
20240111,163200,1163216405,3455,3455,3455,3455,0
20240111,163100,1163216405,3455,3455,3455,3455,0
20240111,163000,1163216405,3455,3455,3455,3455,0
20240111,162900,1163216405,3455,3455,3455,3455,9365
20240111,162800,1163216405,3455,3455,3455,3455,0
20240111,162700,1163216405,3455,3455,3455,3455,0
20240111,162600,1163216405,3455,3455,3455,3455,0
20240111,162500,1163216405,3455,3455,3455,3455,0
20240111,162400,1163216405,3455,3455,3455,3455,0
20240111,162300,1163216405,3455,3455,3455,3455,0
20240111,162200,1163216405,3455,3455,3455,3455,0
20240111,162100,1163216405,3455,3455,3455,3455,0
20240111,162000,1163216405,3455,3455,3455,3455,0
20240111,161900,1163216405,3455,3455,3455,3455,0
20240111,161800,1163216405,3455,3455,3455,3455,0
20240111,161700,1163216405,3455,3455,3455,3455,0
20240111,161600,1163216405,3455,3455,3455,3455,0
20240111,161500,1163216405,3455,3455,3455,3455,0
20240111,161400,1163216405,3455,3455,3455,3455,0
20240111,161300,1163216405,3455,3455,3455,3455,0
20240111,161200,1163216405,3455,3455,3455,3455,0
20240111,161100,1163216405,3455,3455,3455,3455,0
20240111,161000,1163216405,3455,3455,3455,3455,0
20240111,160900,1163216405,3455,3455,3455,3455,0
20240111,160800,1163216405,3455,3455,3455,3455,0
20240111,160700,1163216405,3455,3455,3455,3455,0
20240111,160600,1163216405,3455,3455,3455,3455,0
20240111,160500,1163216405,3455,3455,3455,3455,0
20240111,160400,1163216405,3455,3455,3455,3455,0
20240111,160300,1163216405,3455,3455,3455,3455,0
20240111,160200,1163216405,3455,3455,3455,3455,0
20240111,160100,1163216405,3455,3455,3455,3455,0
20240111,160000,1163216405,3455,3455,3455,3455,0
20240111,155900,1163216405,3455,3455,3455,3455,9365
20240111,155800,1163216405,3455,3455,3455,3455,0
20240111,155700,1163216405,3455,3455,3455,3455,0
20240111,155600,1163216405,3455,3455,3455,3455,0
20240111,155500,1163216405,3455,3455,3455,3455,0
20240111,155400,1163216405,3455,3455,3455,3455,0
20240111,155300,1163216405,3455,3455,3455,3455,0
20240111,155200,1163216405,3455,3455,3455,3455,0
20240111,155100,1163216405,3455,3455,3455,3455,0
20240111,155000,1163216405,3455,3455,3455,3455,0
20240111,154900,1163216405,3455,3455,3455,3455,0
20240111,154800,1163216405,3455,3455,3455,3455,0
20240111,154700,1163216405,3455,3455,3455,3455,0
20240111,154600,1163216405,3455,3455,3455,3455,0
20240111,154500,1163216405,3455,3455,3455,3455,0
20240111,154400,1163216405,3455,3455,3455,3455,0
20240111,154300,1163216405,3455,3455,3455,3455,0
20240111,154200,1163216405,3455,3455,3455,3455,0
20240111,154100,1163216405,3455,3455,3455,3455,0
20240111,154000,1163216405,3455,3455,3455,3455,0
20240111,153900,1163216405,3455,3455,3455,3455,0
20240111,153800,1163216405,3455,3455,3455,3455,0
20240111,153700,1163216405,3455,3455,3455,3455,0
20240111,153600,1163216405,3455,3455,3455,3455,0
20240111,153500,1163216405,3455,3455,3455,3455,0
20240111,153400,1163216405,3455,3455,3455,3455,0
20240111,153300,1163216405,3455,3455,3455,3455,0
20240111,153200,1163216405,3455,3455,3455,3455,0
20240111,153100,1163216405,3455,3455,3455,3455,0
20240111,153000,1163216405,3455,3455,3455,3455,9365
20240111,152900,1130860330,3445,3445,3445,3445,0
20240111,152800,1130860330,3445,3445,3445,3445,0
20240111,152700,1130860330,3445,3445,3445,3445,0
20240111,152600,1130860330,3445,3445,3445,3445,0
20240111,152500,1130860330,3445,3445,3445,3445,0
20240111,152400,1130860330,3445,3445,3445,3445,0
20240111,152300,1130860330,3445,3445,3445,3445,0
20240111,152200,1130860330,3445,3445,3445,3445,0
20240111,152100,1130860330,3445,3445,3445,3445,0
20240111,152000,1130860330,3445,3445,3445,3445,0
20240111,151900,1130860330,3445,3450,3450,3445,772
20240111,151800,1128199600,3445,3445,3445,3440,310
20240111,151700,1127131970,3445,3445,3445,3445,1026
20240111,151600,1123597400,3445,3445,3445,3440,295
20240111,151500,1122581140,3445,3445,3445,3440,326
20240111,151400,1121459455,3445,3445,3445,3445,5
20240111,151300,1121442230,3445,3440,3450,3440,847
20240111,151200,1118523165,3440,3440,3440,3440,384
20240111,151100,1117202205,3445,3445,3445,3445,0
20240111,151000,1117202205,3445,3440,3445,3430,1619
20240111,150900,1111637190,3440,3445,3445,3440,197
20240111,150800,1110958555,3445,3435,3445,3435,109
20240111,150700,1110584030,3445,3445,3445,3445,325
20240111,150600,1109464405,3445,3445,3445,3445,20
20240111,150500,1109395505,3445,3445,3445,3445,501
20240111,150400,1107669560,3425,3440,3445,3425,12557
20240111,150300,1064637530,3445,3445,3445,3440,126
20240111,150200,1064203920,3445,3450,3450,3445,216
20240111,150100,1063459745,3450,3445,3455,3445,1390
20240111,150000,1058670590,3445,3440,3445,3440,2826
20240111,145900,1048949100,3430,3430,3440,3430,210
20240111,145800,1048226720,3440,3430,3440,3425,1245
20240111,145700,1043956580,3430,3430,3435,3430,376
20240111,145600,1042666150,3435,3435,3435,3435,633
20240111,145500,1040491795,3435,3435,3435,3435,2007
20240111,145400,1033597750,3435,3455,3455,3420,563
20240111,145300,1031663215,3430,3460,3460,3380,161255
20240111,145200,482277245,3455,3460,3460,3455,4279
20240111,145100,467479135,3465,3465,3465,3465,0
20240111,145000,467479135,3465,3460,3465,3460,1022
20240111,144900,463942905,3465,3465,3465,3465,6
20240111,144800,463922115,3465,3465,3465,3460,1042
20240111,144700,460316590,3465,3470,3470,3460,3072
20240111,144600,449684600,3465,3470,3470,3465,206
20240111,144500,448969785,3470,3465,3470,3465,151
20240111,144400,448446565,3470,3465,3470,3465,88
20240111,144300,448141580,3465,3470,3470,3465,1808
20240111,144200,441872820,3475,3475,3475,3475,0
20240111,144100,441872820,3475,3475,3475,3475,2
20240111,144000,441865870,3470,3475,3475,3470,543
20240111,143900,439981360,3475,3470,3475,3470,71
20240111,143800,439734985,3475,3475,3475,3475,0
20240111,143700,439734985,3475,3475,3475,3475,0
20240111,143600,439734985,3475,3470,3475,3470,3041
20240111,143500,429182510,3475,3475,3475,3475,632
20240111,143400,426986310,3480,3480,3480,3480,1
20240111,143300,426982830,3475,3480,3480,3475,1174
20240111,143200,422902310,3485,3485,3485,3480,52
20240111,143100,422721340,3480,3475,3480,3475,2957
20240111,143000,412431235,3480,3480,3480,3480,1000
20240111,142900,408951235,3480,3480,3480,3480,1
20240111,142800,408947755,3475,3475,3475,3475,450
20240111,142700,407384005,3475,3480,3480,3475,509
20240111,142600,405615220,3475,3475,3475,3475,140
20240111,142500,405128720,3475,3475,3475,3475,0
20240111,142400,405128720,3475,3480,3480,3475,316
20240111,142300,404030500,3485,3480,3485,3480,1431
20240111,142200,399044745,3480,3480,3485,3480,3768
20240111,142100,385930795,3475,3480,3480,3475,521
20240111,142000,384120215,3475,3480,3480,3475,162
20240111,141900,383556955,3480,3480,3480,3480,101
20240111,141800,383205475,3485,3480,3485,3475,171
20240111,141700,382610640,3480,3480,3480,3480,1836
20240111,141600,376221360,3480,3485,3485,3480,1006
20240111,141500,372720445,3485,3485,3485,3485,0
20240111,141400,372720445,3485,3485,3485,3485,0
20240111,141300,372720445,3485,3480,3485,3480,161
20240111,141200,372160160,3480,3480,3480,3480,1
20240111,141100,372156680,3485,3485,3485,3485,3
20240111,141000,372146225,3480,3480,3480,3480,169
20240111,140900,371558105,3480,3480,3480,3480,167
20240111,140800,370976945,3485,3485,3485,3485,37
20240111,140700,370848000,3485,3485,3485,3485,1
20240111,140600,370844515,3485,3485,3485,3485,50
20240111,140500,370670265,3485,3485,3485,3485,1
20240111,140400,370666780,3480,3480,3480,3480,2126
20240111,140300,363268300,3480,3480,3480,3480,0
20240111,140200,363268300,3480,3480,3480,3480,0
20240111,140100,363268300,3480,3480,3480,3480,1
20240111,140000,363264820,3475,3475,3475,3475,0
20240111,135900,363264820,3475,3475,3475,3475,0
20240111,135800,363264820,3475,3475,3475,3475,460
20240111,135700,361666320,3480,3480,3480,3480,1
20240111,135600,361662840,3475,3475,3475,3475,16
20240111,135500,361607240,3475,3475,3475,3475,0
20240111,135400,361607240,3475,3480,3480,3475,160
20240111,135300,361051190,3480,3480,3480,3480,101
20240111,135200,360699710,3480,3480,3480,3480,0
20240111,135100,360699710,3480,3480,3480,3480,1
20240111,135000,360696230,3480,3480,3480,3480,1
20240111,134900,360692750,3480,3480,3480,3480,0
20240111,134800,360692750,3480,3480,3480,3480,0
20240111,134700,360692750,3480,3480,3480,3480,0
20240111,134600,360692750,3480,3480,3480,3480,1
20240111,134500,360689270,3475,3475,3475,3475,332
20240111,134400,359535570,3480,3480,3480,3480,30
20240111,134300,359431170,3480,3480,3480,3480,0
20240111,134200,359431170,3480,3480,3480,3480,0
20240111,134100,359431170,3480,3480,3480,3480,23
20240111,134000,359351130,3475,3475,3475,3475,0
20240111,133900,359351130,3475,3475,3475,3475,0
20240111,133800,359351130,3475,3475,3475,3475,0
20240111,133700,359351130,3475,3475,3475,3475,0
20240111,133600,359351130,3475,3480,3480,3475,83
20240111,133500,359062305,3480,3480,3480,3475,154
20240111,133400,358526650,3475,3475,3475,3475,1
20240111,133300,358523175,3475,3480,3480,3475,289
20240111,133200,357518895,3475,3475,3475,3475,0
20240111,133100,357518895,3475,3475,3475,3475,10
20240111,133000,357484145,3475,3475,3475,3475,0
20240111,132900,357484145,3475,3475,3475,3475,24
20240111,132800,357400745,3475,3475,3475,3475,126
20240111,132700,356962895,3475,3475,3475,3475,0
20240111,132600,356962895,3475,3475,3475,3475,235
20240111,132500,356146270,3475,3480,3480,3475,470
20240111,132400,354512325,3480,3480,3480,3480,0
20240111,132300,354512325,3480,3480,3480,3480,0
20240111,132200,354512325,3480,3480,3480,3480,0
20240111,132100,354512325,3480,3480,3480,3480,159
20240111,132000,353959005,3475,3475,3475,3475,0
20240111,131900,353959005,3475,3475,3475,3475,12
20240111,131800,353917305,3480,3480,3480,3480,0
20240111,131700,353917305,3480,3480,3480,3480,0
20240111,131600,353917305,3480,3480,3480,3480,14
20240111,131500,353868585,3480,3480,3480,3480,1
20240111,131400,353865105,3480,3480,3480,3480,0
20240111,131300,353865105,3480,3480,3480,3480,0
20240111,131200,353865105,3480,3480,3480,3480,0
20240111,131100,353865105,3480,3480,3480,3480,443
20240111,131000,352323465,3475,3475,3475,3475,30
20240111,130900,352219215,3475,3475,3475,3475,0
20240111,130800,352219215,3475,3480,3480,3475,167
20240111,130700,351638390,3480,3480,3480,3480,0
20240111,130600,351638390,3480,3480,3480,3480,500
20240111,130500,349898390,3475,3480,3480,3475,826
20240111,130400,347025540,3480,3480,3480,3480,500
20240111,130300,345285540,3470,3470,3470,3470,0
20240111,130200,345285540,3470,3470,3470,3470,0
20240111,130100,345285540,3470,3470,3470,3470,200
20240111,130000,344591540,3470,3470,3470,3470,17
20240111,125900,344532550,3480,3480,3480,3480,291
20240111,125800,343519870,3470,3470,3470,3470,0
20240111,125700,343519870,3470,3470,3470,3470,1500
20240111,125600,338314870,3480,3480,3480,3480,0
20240111,125500,338314870,3480,3480,3480,3480,0
20240111,125400,338314870,3480,3480,3480,3480,0
20240111,125300,338314870,3480,3480,3480,3480,120
20240111,125200,337897270,3470,3470,3470,3470,0
20240111,125100,337897270,3470,3470,3470,3470,0
20240111,125000,337897270,3470,3470,3470,3470,61
20240111,124900,337685600,3480,3480,3480,3480,30
20240111,124800,337581200,3480,3485,3485,3480,560
20240111,124700,335629870,3485,3485,3485,3485,11
20240111,124600,335591535,3480,3480,3480,3480,416
20240111,124500,334143855,3470,3470,3470,3470,11
20240111,124400,334105685,3470,3470,3470,3470,0
20240111,124300,334105685,3470,3470,3470,3470,0
20240111,124200,334105685,3470,3470,3470,3470,0
20240111,124100,334105685,3470,3470,3470,3470,0
20240111,124000,334105685,3470,3470,3470,3470,0
20240111,123900,334105685,3470,3470,3470,3470,60
20240111,123800,333897485,3480,3480,3480,3480,505
20240111,123700,332140085,3480,3480,3480,3480,300
20240111,123600,331096085,3470,3470,3470,3470,201
20240111,123500,330398615,3470,3480,3480,3470,30
20240111,123400,330294415,3475,3470,3475,3470,35
20240111,123300,330172945,3470,3470,3470,3470,0
20240111,123200,330172945,3470,3480,3480,3470,2001
20240111,123100,323223840,3480,3480,3480,3480,0
20240111,123000,323223840,3480,3485,3485,3480,290
20240111,122900,322213355,3480,3480,3480,3480,0
20240111,122800,322213355,3480,3480,3480,3480,102
20240111,122700,321858395,3480,3480,3485,3480,296
20240111,122600,320827835,3485,3485,3485,3485,1
20240111,122500,320824350,3480,3480,3480,3480,1622
20240111,122400,315179790,3480,3480,3480,3480,0
20240111,122300,315179790,3480,3480,3480,3480,0
20240111,122200,315179790,3480,3480,3480,3480,0
20240111,122100,315179790,3480,3480,3480,3480,3000
20240111,122000,304739790,3475,3480,3480,3475,30
20240111,121900,304635455,3475,3475,3475,3475,200
20240111,121800,303940455,3475,3475,3475,3475,1050
20240111,121700,300291705,3475,3475,3475,3475,0
20240111,121600,300291705,3475,3475,3475,3475,400
20240111,121500,298901705,3475,3475,3475,3475,0
20240111,121400,298901705,3475,3475,3475,3475,0
20240111,121300,298901705,3475,3475,3475,3475,0
20240111,121200,298901705,3475,3475,3475,3475,0
20240111,121100,298901705,3475,3475,3475,3475,0
20240111,121000,298901705,3475,3475,3475,3475,90
20240111,120900,298588955,3480,3480,3480,3480,0
20240111,120800,298588955,3480,3480,3480,3480,5
20240111,120700,298571555,3480,3480,3480,3480,1
20240111,120600,298568075,3480,3480,3480,3480,0
20240111,120500,298568075,3480,3480,3480,3480,200
20240111,120400,297872075,3480,3475,3480,3475,356
20240111,120300,296634945,3475,3475,3475,3475,0
20240111,120200,296634945,3475,3475,3475,3475,45
20240111,120100,296478570,3480,3480,3480,3480,70
20240111,120000,296234970,3475,3475,3475,3475,360
20240111,115900,294983970,3475,3475,3475,3475,0
20240111,115800,294983970,3475,3475,3475,3475,403
20240111,115700,293583545,3475,3475,3475,3475,43
20240111,115600,293434120,3480,3480,3480,3480,0
20240111,115500,293434120,3480,3475,3480,3475,153
20240111,115400,292901685,3480,3480,3480,3480,100
20240111,115300,292553685,3480,3480,3480,3480,325
20240111,115200,291422685,3475,3475,3475,3475,5
20240111,115100,291405310,3480,3480,3480,3480,10
20240111,115000,291370510,3480,3480,3480,3480,1
20240111,114900,291367030,3480,3480,3480,3480,23
20240111,114800,291286990,3475,3475,3475,3475,60
20240111,114700,291078490,3475,3480,3480,3475,34
20240111,114600,290960335,3475,3475,3475,3475,200
20240111,114500,290265335,3475,3475,3475,3475,0
20240111,114400,290265335,3475,3475,3475,3475,100
20240111,114300,289917835,3480,3480,3480,3480,3
20240111,114200,289907395,3475,3475,3475,3475,1
20240111,114100,289903920,3475,3475,3475,3475,2
20240111,114000,289896970,3480,3480,3480,3480,0
20240111,113900,289896970,3480,3480,3480,3480,0
20240111,113800,289896970,3480,3480,3480,3480,0
20240111,113700,289896970,3480,3480,3480,3480,5
20240111,113600,289879570,3480,3480,3480,3480,2
20240111,113500,289872610,3480,3480,3480,3480,0
20240111,113400,289872610,3480,3480,3480,3480,1
20240111,113300,289869130,3475,3475,3475,3475,225
20240111,113200,289087255,3480,3480,3480,3480,0
20240111,113100,289087255,3480,3480,3480,3480,10
20240111,113000,289052455,3475,3475,3475,3475,0
20240111,112900,289052455,3475,3475,3475,3475,60
20240111,112800,288843955,3475,3480,3480,3475,1400
20240111,112700,283978205,3480,3480,3480,3480,26
20240111,112600,283887725,3480,3480,3480,3480,2
20240111,112500,283880765,3485,3485,3485,3485,15
20240111,112400,283828490,3485,3485,3485,3485,14
20240111,112300,283779700,3480,3480,3480,3480,200
20240111,112200,283083700,3480,3480,3480,3480,0
20240111,112100,283083700,3480,3480,3480,3480,57
20240111,112000,282885340,3480,3480,3480,3480,50
20240111,111900,282711340,3485,3485,3485,3485,1
20240111,111800,282707855,3485,3485,3485,3485,1
20240111,111700,282704370,3485,3480,3485,3475,90
20240111,111600,282391170,3480,3480,3480,3480,227
20240111,111500,281601210,3480,3480,3480,3480,450
20240111,111400,280035210,3480,3480,3480,3480,0
20240111,111300,280035210,3480,3480,3480,3480,273
20240111,111200,279085170,3480,3480,3480,3480,0
20240111,111100,279085170,3480,3480,3480,3480,19
20240111,111000,279019050,3480,3475,3480,3475,231
20240111,110900,278215320,3475,3475,3475,3475,0
20240111,110800,278215320,3475,3475,3475,3475,0
20240111,110700,278215320,3475,3475,3475,3475,0
20240111,110600,278215320,3475,3480,3480,3475,1391
20240111,110500,273380580,3480,3475,3480,3475,839
20240111,110400,270461360,3480,3480,3480,3480,21
20240111,110300,270388280,3480,3475,3480,3475,322
20240111,110200,269268435,3480,3480,3480,3480,0
20240111,110100,269268435,3480,3480,3480,3480,0
20240111,110000,269268435,3480,3475,3480,3475,16
20240111,105900,269212780,3480,3480,3480,3475,2667
20240111,105800,259944120,3480,3485,3485,3480,28
20240111,105700,259846550,3490,3490,3490,3490,0
20240111,105600,259846550,3490,3490,3490,3490,15
20240111,105500,259794200,3490,3490,3490,3490,20
20240111,105400,259724400,3490,3490,3490,3490,1
20240111,105300,259720910,3480,3480,3480,3480,100
20240111,105200,259372910,3480,3480,3480,3480,1577
20240111,105100,253884950,3485,3485,3485,3485,0
20240111,105000,253884950,3485,3485,3485,3485,1364
20240111,104900,249131410,3480,3480,3480,3480,688
20240111,104800,246737170,3480,3480,3480,3480,100
20240111,104700,246389170,3475,3475,3475,3475,13
20240111,104600,246343995,3480,3480,3480,3480,0
20240111,104500,246343995,3480,3480,3480,3480,0
20240111,104400,246343995,3480,3480,3480,3480,1432
20240111,104300,241360635,3475,3475,3475,3475,240
20240111,104200,240526635,3475,3480,3480,3475,105
20240111,104100,240161735,3475,3475,3475,3475,0
20240111,104000,240161735,3475,3475,3475,3475,1016
20240111,103900,236631135,3475,3475,3475,3475,10
20240111,103800,236596385,3475,3475,3475,3475,40
20240111,103700,236457385,3475,3475,3475,3475,0
20240111,103600,236457385,3475,3475,3475,3470,3089
20240111,103500,225728110,3470,3475,3475,3470,270
20240111,103400,224791205,3470,3470,3470,3470,331
20240111,103300,223642635,3470,3470,3470,3470,393
20240111,103200,222278925,3465,3470,3470,3465,409
20240111,103100,220859700,3470,3470,3475,3470,359
20240111,103000,219613925,3475,3470,3475,3470,206
20240111,102900,218899075,3470,3470,3470,3470,908
20240111,102800,215748315,3470,3470,3470,3470,10
20240111,102700,215713615,3470,3470,3470,3470,0
20240111,102600,215713615,3470,3470,3470,3470,0
20240111,102500,215713615,3470,3470,3470,3470,0
20240111,102400,215713615,3470,3470,3470,3470,300
20240111,102300,214672615,3470,3470,3470,3470,106
20240111,102200,214304795,3475,3475,3475,3475,1
20240111,102100,214301320,3470,3470,3470,3470,512
20240111,102000,212524680,3470,3470,3470,3470,308
20240111,101900,211455920,3470,3470,3470,3470,0
20240111,101800,211455920,3470,3470,3470,3470,150
20240111,101700,210935420,3475,3470,3475,3470,79
20240111,101600,210660980,3470,3470,3470,3470,14
20240111,101500,210612400,3470,3470,3470,3470,10
20240111,101400,210577700,3470,3470,3470,3470,12
20240111,101300,210536060,3470,3470,3470,3470,14
20240111,101200,210487480,3470,3470,3470,3470,1
20240111,101100,210484010,3470,3470,3470,3470,0
20240111,101000,210484010,3470,3460,3470,3460,50
20240111,100900,210310950,3470,3475,3475,3470,104
20240111,100800,209949770,3455,3455,3455,3455,0
20240111,100700,209949770,3455,3470,3470,3455,1457
20240111,100600,204903535,3475,3475,3475,3475,6
20240111,100500,204882685,3475,3475,3475,3475,50
20240111,100400,204708935,3475,3475,3475,3475,308
20240111,100300,203638635,3475,3475,3475,3475,0
20240111,100200,203638635,3475,3475,3475,3470,1157
20240111,100100,199618560,3470,3470,3470,3470,4700
20240111,100000,183309560,3470,3475,3475,3465,1100
20240111,095900,179487810,3470,3470,3470,3470,280
20240111,095800,178516210,3470,3470,3470,3470,322
20240111,095700,177398870,3470,3465,3470,3455,2540
20240111,095600,168597645,3470,3470,3470,3470,71
20240111,095500,168351275,3470,3470,3470,3470,31
20240111,095400,168243705,3470,3470,3470,3470,0
20240111,095300,168243705,3470,3470,3470,3470,0
20240111,095200,168243705,3470,3470,3470,3470,291
20240111,095100,167233935,3470,3470,3470,3470,459
20240111,095000,165641205,3470,3470,3470,3470,1
20240111,094900,165637735,3465,3465,3465,3465,0
20240111,094800,165637735,3465,3465,3465,3465,200
20240111,094700,164944735,3465,3470,3475,3465,104
20240111,094600,164583995,3475,3475,3475,3475,0
20240111,094500,164583995,3475,3475,3475,3475,763
20240111,094400,161932570,3475,3475,3475,3475,821
20240111,094300,159079595,3475,3475,3475,3475,60
20240111,094200,158871095,3475,3475,3475,3475,964
20240111,094100,155521195,3475,3475,3475,3475,0
20240111,094000,155521195,3475,3475,3475,3475,1000
20240111,093900,152046195,3465,3465,3465,3465,0
20240111,093800,152046195,3465,3475,3475,3465,1146
20240111,093700,148066000,3475,3475,3480,3475,127
20240111,093600,147624655,3475,3480,3480,3475,82
20240111,093500,147339545,3475,3470,3475,3470,1665
20240111,093400,141554265,3470,3470,3470,3470,182
20240111,093300,140922725,3470,3470,3470,3470,123
20240111,093200,140495915,3465,3465,3465,3465,0
20240111,093100,140495915,3465,3470,3470,3465,300
20240111,093000,139456305,3470,3465,3470,3465,1110
20240111,092900,135604630,3465,3465,3465,3465,50
20240111,092800,135431380,3470,3465,3470,3465,2
20240111,092700,135424445,3465,3465,3465,3465,125
20240111,092600,134991320,3470,3475,3475,3470,397
20240111,092500,133612765,3475,3480,3480,3475,1285
20240111,092400,129141225,3485,3485,3485,3485,0
20240111,092300,129141225,3485,3475,3485,3475,11
20240111,092200,129102990,3480,3480,3480,3480,20
20240111,092100,129033390,3485,3485,3485,3485,37
20240111,092000,128904445,3465,3465,3465,3465,0
20240111,091900,128904445,3465,3475,3475,3465,640
20240111,091800,126686395,3465,3480,3480,3465,697
20240111,091700,124265140,3480,3480,3480,3480,3
20240111,091600,124254700,3485,3485,3485,3485,0
20240111,091500,124254700,3485,3485,3490,3485,533
20240111,091400,122396695,3490,3495,3495,3490,1223
20240111,091300,118125655,3495,3490,3500,3490,487
20240111,091200,116423470,3485,3475,3510,3475,17486
20240111,091100,55503010,3470,3465,3475,3455,3185
20240111,091000,44458140,3455,3465,3465,3455,680
20240111,090900,42108230,3465,3460,3465,3460,918
20240111,090800,38929445,3460,3450,3465,3450,1601
20240111,090700,33388265,3450,3455,3455,3450,616
20240111,090600,31262985,3455,3460,3460,3455,15
20240111,090500,31211110,3450,3450,3450,3450,27
20240111,090400,31117960,3450,3450,3450,3445,2357
20240111,090300,22988090,3455,3465,3465,3455,160
20240111,090200,22433720,3465,3435,3470,3430,2996
20240111,090100,12061815,3445,3435,3445,3430,406
20240111,090000,10668290,3435,3445,3445,3435,3098
Reference in New Issue Copy Permalink