ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/047920/min/candle-20240115.csv

633 lines
33 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
20240115,193000,1793478780,13100,13100,13100,13100,917
20240115,192900,1793478780,13100,13100,13100,13100,0
20240115,192800,1793478780,13100,13100,13100,13100,0
20240115,192700,1793478780,13100,13100,13100,13100,0
20240115,192600,1793478780,13100,13100,13100,13100,0
20240115,192500,1793478780,13100,13100,13100,13100,0
20240115,192400,1793478780,13100,13100,13100,13100,0
20240115,192300,1793478780,13100,13100,13100,13100,0
20240115,192200,1793478780,13100,13100,13100,13100,0
20240115,192100,1793478780,13100,13100,13100,13100,0
20240115,192000,1793478780,13100,13100,13100,13100,0
20240115,191900,1793478780,13100,13100,13100,13100,0
20240115,191800,1793478780,13100,13100,13100,13100,0
20240115,191700,1793478780,13100,13100,13100,13100,0
20240115,191600,1793478780,13100,13100,13100,13100,0
20240115,191500,1793478780,13100,13100,13100,13100,0
20240115,191400,1793478780,13100,13100,13100,13100,0
20240115,191300,1793478780,13100,13100,13100,13100,0
20240115,191200,1793478780,13100,13100,13100,13100,0
20240115,191100,1793478780,13100,13100,13100,13100,0
20240115,191000,1793478780,13100,13100,13100,13100,0
20240115,190900,1793478780,13100,13100,13100,13100,0
20240115,190800,1793478780,13100,13100,13100,13100,0
20240115,190700,1793478780,13100,13100,13100,13100,0
20240115,190600,1793478780,13100,13100,13100,13100,0
20240115,190500,1793478780,13100,13100,13100,13100,0
20240115,190400,1793478780,13100,13100,13100,13100,0
20240115,190300,1793478780,13100,13100,13100,13100,0
20240115,190200,1793478780,13100,13100,13100,13100,0
20240115,190100,1793478780,13100,13100,13100,13100,0
20240115,190000,1793478780,13100,13100,13100,13100,917
20240115,185900,1793478780,13100,13100,13100,13100,0
20240115,185800,1793478780,13100,13100,13100,13100,0
20240115,185700,1793478780,13100,13100,13100,13100,0
20240115,185600,1793478780,13100,13100,13100,13100,0
20240115,185500,1793478780,13100,13100,13100,13100,0
20240115,185400,1793478780,13100,13100,13100,13100,0
20240115,185300,1793478780,13100,13100,13100,13100,0
20240115,185200,1793478780,13100,13100,13100,13100,0
20240115,185100,1793478780,13100,13100,13100,13100,0
20240115,185000,1793478780,13100,13100,13100,13100,0
20240115,184900,1793478780,13100,13100,13100,13100,0
20240115,184800,1793478780,13100,13100,13100,13100,0
20240115,184700,1793478780,13100,13100,13100,13100,0
20240115,184600,1793478780,13100,13100,13100,13100,0
20240115,184500,1793478780,13100,13100,13100,13100,0
20240115,184400,1793478780,13100,13100,13100,13100,0
20240115,184300,1793478780,13100,13100,13100,13100,0
20240115,184200,1793478780,13100,13100,13100,13100,0
20240115,184100,1793478780,13100,13100,13100,13100,0
20240115,184000,1793478780,13100,13100,13100,13100,0
20240115,183900,1793478780,13100,13100,13100,13100,0
20240115,183800,1793478780,13100,13100,13100,13100,0
20240115,183700,1793478780,13100,13100,13100,13100,0
20240115,183600,1793478780,13100,13100,13100,13100,0
20240115,183500,1793478780,13100,13100,13100,13100,0
20240115,183400,1793478780,13100,13100,13100,13100,0
20240115,183300,1793478780,13100,13100,13100,13100,0
20240115,183200,1793478780,13100,13100,13100,13100,0
20240115,183100,1793478780,13100,13100,13100,13100,0
20240115,183000,1793478780,13100,13100,13100,13100,917
20240115,182900,1793478780,13100,13100,13100,13100,0
20240115,182800,1793478780,13100,13100,13100,13100,0
20240115,182700,1793478780,13100,13100,13100,13100,0
20240115,182600,1793478780,13100,13100,13100,13100,0
20240115,182500,1793478780,13100,13100,13100,13100,0
20240115,182400,1793478780,13100,13100,13100,13100,0
20240115,182300,1793478780,13100,13100,13100,13100,0
20240115,182200,1793478780,13100,13100,13100,13100,0
20240115,182100,1793478780,13100,13100,13100,13100,0
20240115,182000,1793478780,13100,13100,13100,13100,0
20240115,181900,1793478780,13100,13100,13100,13100,0
20240115,181800,1793478780,13100,13100,13100,13100,0
20240115,181700,1793478780,13100,13100,13100,13100,0
20240115,181600,1793478780,13100,13100,13100,13100,0
20240115,181500,1793478780,13100,13100,13100,13100,0
20240115,181400,1793478780,13100,13100,13100,13100,0
20240115,181300,1793478780,13100,13100,13100,13100,0
20240115,181200,1793478780,13100,13100,13100,13100,0
20240115,181100,1793478780,13100,13100,13100,13100,0
20240115,181000,1793478780,13100,13100,13100,13100,0
20240115,180900,1793478780,13100,13100,13100,13100,0
20240115,180800,1793478780,13100,13100,13100,13100,0
20240115,180700,1793478780,13100,13100,13100,13100,0
20240115,180600,1793478780,13100,13100,13100,13100,0
20240115,180500,1793478780,13100,13100,13100,13100,0
20240115,180400,1793478780,13100,13100,13100,13100,0
20240115,180300,1793478780,13100,13100,13100,13100,0
20240115,180200,1793478780,13100,13100,13100,13100,0
20240115,180100,1793478780,13100,13100,13100,13100,0
20240115,180000,1793478780,13100,13100,13100,13100,917
20240115,175900,1793478780,13100,13100,13100,13100,0
20240115,175800,1793478780,13100,13100,13100,13100,0
20240115,175700,1793478780,13100,13100,13100,13100,0
20240115,175600,1793478780,13100,13100,13100,13100,0
20240115,175500,1793478780,13100,13100,13100,13100,0
20240115,175400,1793478780,13100,13100,13100,13100,0
20240115,175300,1793478780,13100,13100,13100,13100,0
20240115,175200,1793478780,13100,13100,13100,13100,0
20240115,175100,1793478780,13100,13100,13100,13100,0
20240115,175000,1793478780,13100,13100,13100,13100,0
20240115,174900,1793478780,13100,13100,13100,13100,0
20240115,174800,1793478780,13100,13100,13100,13100,0
20240115,174700,1793478780,13100,13100,13100,13100,0
20240115,174600,1793478780,13100,13100,13100,13100,0
20240115,174500,1793478780,13100,13100,13100,13100,0
20240115,174400,1793478780,13100,13100,13100,13100,0
20240115,174300,1793478780,13100,13100,13100,13100,0
20240115,174200,1793478780,13100,13100,13100,13100,0
20240115,174100,1793478780,13100,13100,13100,13100,0
20240115,174000,1793478780,13100,13100,13100,13100,0
20240115,173900,1793478780,13100,13100,13100,13100,0
20240115,173800,1793478780,13100,13100,13100,13100,0
20240115,173700,1793478780,13100,13100,13100,13100,0
20240115,173600,1793478780,13100,13100,13100,13100,0
20240115,173500,1793478780,13100,13100,13100,13100,0
20240115,173400,1793478780,13100,13100,13100,13100,0
20240115,173300,1793478780,13100,13100,13100,13100,0
20240115,173200,1793478780,13100,13100,13100,13100,0
20240115,173100,1793478780,13100,13100,13100,13100,0
20240115,173000,1793478780,13100,13100,13100,13100,917
20240115,172900,1793478780,13100,13100,13100,13100,0
20240115,172800,1793478780,13100,13100,13100,13100,0
20240115,172700,1793478780,13100,13100,13100,13100,0
20240115,172600,1793478780,13100,13100,13100,13100,0
20240115,172500,1793478780,13100,13100,13100,13100,0
20240115,172400,1793478780,13100,13100,13100,13100,0
20240115,172300,1793478780,13100,13100,13100,13100,0
20240115,172200,1793478780,13100,13100,13100,13100,0
20240115,172100,1793478780,13100,13100,13100,13100,0
20240115,172000,1793478780,13100,13100,13100,13100,0
20240115,171900,1793478780,13100,13100,13100,13100,0
20240115,171800,1793478780,13100,13100,13100,13100,0
20240115,171700,1793478780,13100,13100,13100,13100,0
20240115,171600,1793478780,13100,13100,13100,13100,0
20240115,171500,1793478780,13100,13100,13100,13100,0
20240115,171400,1793478780,13100,13100,13100,13100,0
20240115,171300,1793478780,13100,13100,13100,13100,0
20240115,171200,1793478780,13100,13100,13100,13100,0
20240115,171100,1793478780,13100,13100,13100,13100,0
20240115,171000,1793478780,13100,13100,13100,13100,0
20240115,170900,1793478780,13100,13100,13100,13100,0
20240115,170800,1793478780,13100,13100,13100,13100,0
20240115,170700,1793478780,13100,13100,13100,13100,0
20240115,170600,1793478780,13100,13100,13100,13100,0
20240115,170500,1793478780,13100,13100,13100,13100,0
20240115,170400,1793478780,13100,13100,13100,13100,0
20240115,170300,1793478780,13100,13100,13100,13100,0
20240115,170200,1793478780,13100,13100,13100,13100,0
20240115,170100,1793478780,13100,13100,13100,13100,0
20240115,170000,1793478780,13100,13100,13100,13100,917
20240115,165900,1793478780,13100,13100,13100,13100,0
20240115,165800,1793478780,13100,13100,13100,13100,0
20240115,165700,1793478780,13100,13100,13100,13100,0
20240115,165600,1793478780,13100,13100,13100,13100,0
20240115,165500,1793478780,13100,13100,13100,13100,0
20240115,165400,1793478780,13100,13100,13100,13100,0
20240115,165300,1793478780,13100,13100,13100,13100,0
20240115,165200,1793478780,13100,13100,13100,13100,0
20240115,165100,1793478780,13100,13100,13100,13100,0
20240115,165000,1793478780,13100,13100,13100,13100,0
20240115,164900,1793478780,13100,13100,13100,13100,0
20240115,164800,1793478780,13100,13100,13100,13100,0
20240115,164700,1793478780,13100,13100,13100,13100,0
20240115,164600,1793478780,13100,13100,13100,13100,0
20240115,164500,1793478780,13100,13100,13100,13100,0
20240115,164400,1793478780,13100,13100,13100,13100,0
20240115,164300,1793478780,13100,13100,13100,13100,0
20240115,164200,1793478780,13100,13100,13100,13100,0
20240115,164100,1793478780,13100,13100,13100,13100,0
20240115,164000,1793478780,13100,13100,13100,13100,0
20240115,163900,1793478780,13100,13100,13100,13100,0
20240115,163800,1793478780,13100,13100,13100,13100,0
20240115,163700,1793478780,13100,13100,13100,13100,0
20240115,163600,1793478780,13100,13100,13100,13100,0
20240115,163500,1793478780,13100,13100,13100,13100,0
20240115,163400,1793478780,13100,13100,13100,13100,0
20240115,163300,1793478780,13100,13100,13100,13100,0
20240115,163200,1793478780,13100,13100,13100,13100,0
20240115,163100,1793478780,13100,13100,13100,13100,0
20240115,163000,1793478780,13100,13100,13100,13100,917
20240115,162900,1793478780,13100,13100,13100,13100,0
20240115,162800,1793478780,13100,13100,13100,13100,0
20240115,162700,1793478780,13100,13100,13100,13100,0
20240115,162600,1793478780,13100,13100,13100,13100,0
20240115,162500,1793478780,13100,13100,13100,13100,0
20240115,162400,1793478780,13100,13100,13100,13100,0
20240115,162300,1793478780,13100,13100,13100,13100,0
20240115,162200,1793478780,13100,13100,13100,13100,0
20240115,162100,1793478780,13100,13100,13100,13100,0
20240115,162000,1793478780,13100,13100,13100,13100,0
20240115,161900,1793478780,13100,13100,13100,13100,0
20240115,161800,1793478780,13100,13100,13100,13100,0
20240115,161700,1793478780,13100,13100,13100,13100,0
20240115,161600,1793478780,13100,13100,13100,13100,0
20240115,161500,1793478780,13100,13100,13100,13100,0
20240115,161400,1793478780,13100,13100,13100,13100,0
20240115,161300,1793478780,13100,13100,13100,13100,0
20240115,161200,1793478780,13100,13100,13100,13100,0
20240115,161100,1793478780,13100,13100,13100,13100,0
20240115,161000,1793478780,13100,13100,13100,13100,0
20240115,160900,1793478780,13100,13100,13100,13100,0
20240115,160800,1793478780,13100,13100,13100,13100,0
20240115,160700,1793478780,13100,13100,13100,13100,0
20240115,160600,1793478780,13100,13100,13100,13100,0
20240115,160500,1793478780,13100,13100,13100,13100,0
20240115,160400,1793478780,13100,13100,13100,13100,0
20240115,160300,1793478780,13100,13100,13100,13100,0
20240115,160200,1793478780,13100,13100,13100,13100,0
20240115,160100,1793478780,13100,13100,13100,13100,0
20240115,160000,1793478780,13100,13100,13100,13100,917
20240115,155900,1793478780,13100,13100,13100,13100,0
20240115,155800,1793478780,13100,13100,13100,13100,0
20240115,155700,1793478780,13100,13100,13100,13100,0
20240115,155600,1793478780,13100,13100,13100,13100,0
20240115,155500,1793478780,13100,13100,13100,13100,0
20240115,155400,1793478780,13100,13100,13100,13100,0
20240115,155300,1793478780,13100,13100,13100,13100,0
20240115,155200,1793478780,13100,13100,13100,13100,0
20240115,155100,1793478780,13100,13100,13100,13100,0
20240115,155000,1793478780,13100,13100,13100,13100,0
20240115,154900,1793478780,13100,13100,13100,13100,0
20240115,154800,1793478780,13100,13100,13100,13100,0
20240115,154700,1793478780,13100,13100,13100,13100,0
20240115,154600,1793478780,13100,13100,13100,13100,0
20240115,154500,1793478780,13100,13100,13100,13100,0
20240115,154400,1793478780,13100,13100,13100,13100,0
20240115,154300,1793478780,13100,13100,13100,13100,0
20240115,154200,1793478780,13100,13100,13100,13100,0
20240115,154100,1793478780,13100,13100,13100,13100,0
20240115,154000,1793478780,13100,13100,13100,13100,0
20240115,153900,1793478780,13100,13100,13100,13100,0
20240115,153800,1793478780,13100,13100,13100,13100,0
20240115,153700,1793478780,13100,13100,13100,13100,0
20240115,153600,1793478780,13100,13100,13100,13100,0
20240115,153500,1793478780,13100,13100,13100,13100,0
20240115,153400,1793478780,13100,13100,13100,13100,0
20240115,153300,1793478780,13100,13100,13100,13100,0
20240115,153200,1793478780,13100,13100,13100,13100,0
20240115,153100,1793478780,13100,13100,13100,13100,0
20240115,153000,1793478780,13100,13100,13100,13100,1834
20240115,152900,1781466080,13150,13150,13150,13150,0
20240115,152800,1781466080,13150,13150,13150,13150,0
20240115,152700,1781466080,13150,13150,13150,13150,0
20240115,152600,1781466080,13150,13150,13150,13150,0
20240115,152500,1781466080,13150,13150,13150,13150,0
20240115,152400,1781466080,13150,13150,13150,13150,0
20240115,152300,1781466080,13150,13150,13150,13150,0
20240115,152200,1781466080,13150,13150,13150,13150,0
20240115,152100,1781466080,13150,13150,13150,13150,0
20240115,152000,1781466080,13150,13150,13150,13150,0
20240115,151900,1781466080,13150,13100,13150,13090,257
20240115,151800,1778099310,13100,13100,13110,13100,888
20240115,151700,1766465410,13100,13110,13110,13100,659
20240115,151600,1757830880,13110,13110,13120,13110,550
20240115,151500,1750620200,13110,13120,13120,13110,120
20240115,151400,1749046980,13120,13120,13150,13120,228
20240115,151300,1746055020,13110,13110,13110,13110,0
20240115,151200,1746055020,13110,13150,13150,13110,434
20240115,151100,1740363920,13150,13150,13150,13150,74
20240115,151000,1739390820,13160,13110,13160,13090,867
20240115,150900,1728037090,13100,13160,13160,13100,1519
20240115,150800,1708131590,13160,13140,13160,13140,1336
20240115,150700,1690568010,13100,13100,13100,13100,850
20240115,150600,1679433010,13090,13070,13090,13070,1068
20240115,150500,1665463890,13070,13060,13070,13050,1648
20240115,150400,1643945470,13050,13060,13060,13050,228
20240115,150300,1640967870,13050,13050,13060,13050,2497
20240115,150200,1608372040,13060,13050,13060,13050,982
20240115,150100,1595556910,13050,13060,13060,13050,1022
20240115,150000,1582216810,13050,13050,13050,13050,151
20240115,145900,1580246260,13050,13050,13060,13050,1502
20240115,145800,1560635160,13050,13050,13050,13050,121
20240115,145700,1559056110,13050,13050,13050,13050,1721
20240115,145600,1536597060,13050,13050,13050,13050,575
20240115,145500,1529093310,13070,13050,13070,13050,1245
20240115,145400,1512836860,13050,13070,13070,13050,1429
20240115,145300,1494181710,13070,13060,13070,13060,66
20240115,145200,1493319250,13050,13040,13050,13040,137
20240115,145100,1491531770,13040,13040,13040,13030,181
20240115,145000,1489172410,13060,13040,13060,13040,613
20240115,144900,1481177830,13040,13060,13060,13040,487
20240115,144800,1474821860,13060,13060,13060,13060,403
20240115,144700,1469558680,13060,13080,13080,13060,73
20240115,144600,1468604740,13090,13090,13090,13090,34
20240115,144500,1468159680,13090,13090,13090,13090,22
20240115,144400,1467871700,13090,13080,13090,13080,56
20240115,144300,1467138690,13090,13050,13090,13050,247
20240115,144200,1463910860,13060,13060,13060,13050,407
20240115,144100,1458597150,13060,13060,13070,13060,262
20240115,144000,1455175190,13070,13070,13070,13060,112
20240115,143900,1453712350,13070,13050,13070,13050,338
20240115,143800,1449298130,13040,13040,13040,13040,265
20240115,143700,1445842530,13040,13040,13040,13040,0
20240115,143600,1445842530,13040,13040,13040,13040,1
20240115,143500,1445829490,13030,13050,13050,13030,1718
20240115,143400,1423432040,13050,13070,13070,13050,1675
20240115,143300,1401559700,13070,13070,13070,13070,10
20240115,143200,1401429000,13070,13080,13080,13070,200
20240115,143100,1398814990,13070,13070,13070,13070,284
20240115,143000,1395103110,13080,13080,13080,13080,219
20240115,142900,1392238590,13070,13070,13070,13050,797
20240115,142800,1381834050,13060,13070,13070,13060,1225
20240115,142700,1365835350,13060,13070,13070,13060,443
20240115,142600,1360049040,13060,13070,13070,13060,441
20240115,142500,1354287990,13070,13070,13070,13070,873
20240115,142400,1342877880,13080,13080,13090,13080,175
20240115,142300,1340588870,13080,13080,13080,13080,900
20240115,142200,1328816870,13080,13110,13110,13080,231
20240115,142100,1325794840,13110,13090,13110,13090,25
20240115,142000,1325467570,13090,13090,13090,13090,0
20240115,141900,1325467570,13090,13090,13090,13090,622
20240115,141800,1317325590,13090,13090,13090,13090,178
20240115,141700,1314995570,13090,13090,13090,13090,343
20240115,141600,1310505700,13090,13100,13100,13090,1428
20240115,141500,1291811870,13100,13100,13100,13100,83
20240115,141400,1290724570,13100,13100,13100,13100,310
20240115,141300,1286663570,13100,13090,13100,13090,243
20240115,141200,1283480770,13090,13090,13100,13090,138
20240115,141100,1281674270,13100,13110,13110,13100,601
20240115,141000,1273798280,13120,13130,13130,13120,409
20240115,140900,1268432130,13140,13130,13140,13130,410
20240115,140800,1263046430,13140,13140,13140,13140,100
20240115,140700,1261732430,13130,13130,13130,13130,110
20240115,140600,1260288130,13130,13130,13130,13130,220
20240115,140500,1257399530,13130,13140,13140,13130,243
20240115,140400,1254208890,13140,13140,13140,13140,2
20240115,140300,1254182610,13140,13140,13140,13140,4
20240115,140200,1254130050,13130,13140,13140,13130,181
20240115,140100,1251753510,13140,13140,13140,13140,46
20240115,140000,1251149070,13140,13140,13140,13140,180
20240115,135900,1248783870,13140,13140,13140,13140,0
20240115,135800,1248783870,13140,13140,13140,13140,0
20240115,135700,1248783870,13140,13140,13140,13140,11
20240115,135600,1248639330,13140,13140,13140,13140,22
20240115,135500,1248350250,13140,13140,13140,13140,175
20240115,135400,1246050750,13130,13120,13130,13110,770
20240115,135300,1235941010,13100,13100,13100,13100,0
20240115,135200,1235941010,13100,13100,13110,13100,9
20240115,135100,1235823060,13100,13100,13100,13100,290
20240115,135000,1232024060,13100,13110,13110,13100,2181
20240115,134900,1203444600,13110,13120,13120,13110,183
20240115,134800,1201043870,13130,13130,13130,13130,1
20240115,134700,1201030740,13130,13130,13130,13130,2
20240115,134600,1201004480,13120,13120,13120,13120,0
20240115,134500,1201004480,13120,13120,13120,13120,0
20240115,134400,1201004480,13120,13120,13120,13120,0
20240115,134300,1201004480,13120,13120,13120,13120,33
20240115,134200,1200571520,13120,13120,13120,13120,0
20240115,134100,1200571520,13120,13120,13120,13120,1
20240115,134000,1200558400,13120,13140,13140,13120,282
20240115,133900,1196855920,13140,13140,13140,13140,0
20240115,133800,1196855920,13140,13140,13140,13140,101
20240115,133700,1195528780,13140,13150,13150,13140,1383
20240115,133600,1177352660,13140,13140,13140,13140,0
20240115,133500,1177352660,13140,13140,13140,13140,0
20240115,133400,1177352660,13140,13140,13140,13140,0
20240115,133300,1177352660,13140,13140,13140,13140,0
20240115,133200,1177352660,13140,13140,13140,13140,315
20240115,133100,1173213560,13140,13150,13150,13140,1504
20240115,133000,1153442810,13150,13160,13160,13150,258
20240115,132900,1150050060,13150,13150,13150,13150,4
20240115,132800,1149997460,13170,13170,13170,13170,0
20240115,132700,1149997460,13170,13170,13170,13170,0
20240115,132600,1149997460,13170,13170,13170,13170,100
20240115,132500,1148680460,13170,13170,13170,13170,154
20240115,132400,1146652280,13170,13160,13180,13160,102
20240115,132300,1145307960,13160,13160,13160,13160,10
20240115,132200,1145176360,13160,13150,13160,13140,219
20240115,132100,1142295880,13140,13140,13140,13140,0
20240115,132000,1142295880,13140,13140,13140,13140,0
20240115,131900,1142295880,13140,13140,13140,13140,251
20240115,131800,1138997740,13100,13100,13100,13100,0
20240115,131700,1138997740,13100,13100,13100,13100,100
20240115,131600,1137687740,13100,13100,13100,13100,0
20240115,131500,1137687740,13100,13100,13100,13090,86
20240115,131400,1136561540,13090,13090,13090,13090,200
20240115,131300,1133943540,13100,13090,13100,13090,769
20240115,131200,1123875560,13090,13140,13140,13090,1001
20240115,131100,1110761150,13100,13130,13130,13100,7712
20240115,131000,1009675290,13140,13140,13140,13140,0
20240115,130900,1009675290,13140,13140,13140,13140,219
20240115,130800,1006797630,13140,13140,13140,13140,0
20240115,130700,1006797630,13140,13130,13140,13130,2
20240115,130600,1006771360,13140,13140,13140,13140,100
20240115,130500,1005457360,13150,13150,13150,13150,0
20240115,130400,1005457360,13150,13150,13150,13150,3
20240115,130300,1005417910,13150,13160,13160,13150,357
20240115,130200,1000723310,13160,13160,13160,13160,0
20240115,130100,1000723310,13160,13160,13160,13160,0
20240115,130000,1000723310,13160,13160,13160,13160,0
20240115,125900,1000723310,13160,13170,13170,13160,40
20240115,125800,1000196780,13170,13170,13170,13170,88
20240115,125700,999037820,13170,13170,13170,13170,5
20240115,125600,998971970,13170,13170,13170,13160,371
20240115,125500,994088600,13170,13170,13170,13170,15
20240115,125400,993891050,13170,13170,13170,13170,237
20240115,125300,990769760,13180,13170,13180,13170,25
20240115,125200,990440490,13160,13160,13160,13160,0
20240115,125100,990440490,13160,13160,13160,13160,264
20240115,125000,986966250,13170,13180,13180,13170,27
20240115,124900,986610650,13180,13180,13180,13180,0
20240115,124800,986610650,13180,13180,13180,13180,20
20240115,124700,986347050,13170,13180,13180,13170,21
20240115,124600,986070410,13170,13170,13170,13170,0
20240115,124500,986070410,13170,13170,13170,13170,0
20240115,124400,986070410,13170,13170,13170,13170,80
20240115,124300,985016810,13170,13170,13170,13170,0
20240115,124200,985016810,13170,13170,13170,13170,64
20240115,124100,984173930,13170,13170,13170,13170,3
20240115,124000,984134420,13170,13170,13170,13170,0
20240115,123900,984134420,13170,13170,13170,13170,0
20240115,123800,984134420,13170,13170,13170,13170,0
20240115,123700,984134420,13170,13180,13180,13170,143
20240115,123600,982250280,13180,13190,13190,13180,17
20240115,123500,982026160,13180,13180,13180,13180,0
20240115,123400,982026160,13180,13180,13180,13180,0
20240115,123300,982026160,13180,13180,13180,13180,10
20240115,123200,981894360,13210,13210,13210,13210,0
20240115,123100,981894360,13210,13210,13210,13210,0
20240115,123000,981894360,13210,13210,13210,13210,0
20240115,122900,981894360,13210,13210,13210,13210,0
20240115,122800,981894360,13210,13210,13210,13210,58
20240115,122700,981128180,13210,13210,13210,13210,40
20240115,122600,980599780,13210,13200,13210,13200,100
20240115,122500,979279280,13170,13180,13180,13170,138
20240115,122400,977461810,13170,13170,13170,13170,0
20240115,122300,977461810,13170,13170,13170,13170,0
20240115,122200,977461810,13170,13170,13170,13170,1
20240115,122100,977448640,13170,13170,13170,13170,0
20240115,122000,977448640,13170,13170,13170,13170,10
20240115,121900,977316940,13170,13170,13170,13170,0
20240115,121800,977316940,13170,13170,13170,13170,1010
20240115,121700,964015240,13170,13170,13170,13170,200
20240115,121600,961381240,13200,13210,13210,13200,132
20240115,121500,959638800,13210,13200,13210,13200,35
20240115,121400,959176650,13200,13200,13200,13200,0
20240115,121300,959176650,13200,13200,13200,13200,33
20240115,121200,958741050,13200,13200,13200,13200,0
20240115,121100,958741050,13200,13200,13200,13200,100
20240115,121000,957421050,13210,13210,13210,13210,370
20240115,120900,952533350,13200,13210,13210,13200,33
20240115,120800,952097690,13200,13200,13200,13200,0
20240115,120700,952097690,13200,13200,13200,13200,5
20240115,120600,952031690,13200,13200,13200,13200,0
20240115,120500,952031690,13200,13200,13200,13200,13
20240115,120400,951860090,13200,13200,13200,13200,30
20240115,120300,951464090,13200,13200,13200,13200,10
20240115,120200,951332090,13210,13210,13210,13210,1
20240115,120100,951318880,13230,13200,13230,13200,11
20240115,120000,951173620,13200,13200,13200,13200,0
20240115,115900,951173620,13200,13200,13200,13200,0
20240115,115800,951173620,13200,13190,13250,13190,1955
20240115,115700,925357110,13190,13150,13190,13150,1508
20240115,115600,905491750,13140,13140,13140,13140,100
20240115,115500,904177750,13100,13110,13110,13100,399
20240115,115400,898949850,13090,13100,13100,13090,297
20240115,115300,895061680,13090,13100,13100,13090,1524
20240115,115200,875108820,13090,13090,13090,13090,0
20240115,115100,875108820,13090,13090,13090,13090,0
20240115,115000,875108820,13090,13160,13160,13090,3001
20240115,114900,835795840,13160,13160,13160,13160,0
20240115,114800,835795840,13160,13160,13160,13160,10
20240115,114700,835664240,13150,13150,13150,13150,0
20240115,114600,835664240,13150,13150,13150,13150,100
20240115,114500,834349240,13100,13100,13100,13100,106
20240115,114400,832960640,13100,13110,13110,13100,100
20240115,114300,831650440,13100,13100,13100,13100,5
20240115,114200,831584940,13100,13100,13100,13100,0
20240115,114100,831584940,13100,13170,13170,13100,1018
20240115,114000,818241530,13170,13170,13170,13170,0
20240115,113900,818241530,13170,13170,13170,13170,0
20240115,113800,818241530,13170,13130,13170,13130,1217
20240115,113700,802226820,13160,13160,13160,13160,0
20240115,113600,802226820,13160,13160,13160,13160,21
20240115,113500,801950460,13170,13170,13170,13170,0
20240115,113400,801950460,13170,13170,13170,13170,0
20240115,113300,801950460,13170,13170,13170,13170,2
20240115,113200,801924120,13170,13170,13170,13170,20
20240115,113100,801660720,13170,13170,13170,13170,0
20240115,113000,801660720,13170,13170,13170,13170,10
20240115,112900,801529020,13170,13170,13170,13170,0
20240115,112800,801529020,13170,13160,13170,13160,447
20240115,112700,795642120,13160,13160,13160,13160,2
20240115,112600,795615800,13110,13110,13110,13110,0
20240115,112500,795615800,13110,13110,13110,13110,0
20240115,112400,795615800,13110,13110,13110,13110,710
20240115,112300,786307700,13110,13110,13110,13110,0
20240115,112200,786307700,13110,13110,13110,13110,0
20240115,112100,786307700,13110,13110,13110,13110,130
20240115,112000,784603400,13100,13100,13100,13100,0
20240115,111900,784603400,13100,13090,13100,13090,278
20240115,111800,780961610,13090,13100,13100,13090,729
20240115,111700,771413710,13100,13120,13120,13100,356
20240115,111600,766745710,13130,13140,13140,13130,870
20240115,111500,755316800,13150,13150,13180,13150,63
20240115,111400,754488290,13160,13180,13180,13160,761
20240115,111300,744472490,13180,13160,13180,13160,154
20240115,111200,742445290,13160,13160,13160,13160,24
20240115,111100,742129450,13170,13170,13170,13170,24
20240115,111000,741813370,13170,13170,13180,13170,118
20240115,110900,740258170,13180,13180,13180,13180,20
20240115,110800,739994570,13180,13190,13190,13180,6
20240115,110700,739915480,13190,13190,13200,13190,1557
20240115,110600,719377640,13150,13150,13150,13150,0
20240115,110500,719377640,13150,13150,13160,13150,504
20240115,110400,712747990,13150,13150,13150,13150,2
20240115,110300,712721690,13150,13130,13150,13130,311
20240115,110200,708632560,13100,13120,13120,13090,1780
20240115,110100,685314220,13120,13120,13120,13120,55
20240115,110000,684592620,13120,13120,13120,13110,920
20240115,105900,672530970,13110,13110,13110,13110,0
20240115,105800,672530970,13110,13110,13110,13110,0
20240115,105700,672530970,13110,13130,13130,13110,1674
20240115,105600,650553840,13130,13130,13130,13130,45
20240115,105500,649962990,13110,13110,13110,13110,0
20240115,105400,649962990,13110,13110,13110,13110,8
20240115,105300,649858110,13110,13110,13110,13110,220
20240115,105200,646973910,13110,13110,13110,13110,70
20240115,105100,646056210,13100,13110,13110,13100,425
20240115,105000,640486670,13110,13100,13140,13100,602
20240115,104900,632599290,13100,13140,13140,13100,1050
20240115,104800,618827900,13140,13140,13140,13120,102
20240115,104700,617489600,13140,13140,13140,13140,0
20240115,104600,617489600,13140,13160,13160,13140,289
20240115,104500,613692120,13160,13110,13160,13100,1580
20240115,104400,592983820,13110,13120,13120,13110,989
20240115,104300,580016930,13120,13110,13120,13110,116
20240115,104200,578496070,13110,13140,13140,13110,1251
20240115,104100,562073330,13140,13140,13140,13130,700
20240115,104000,552877330,13150,13150,13150,13150,205
20240115,103900,550181580,13140,13140,13140,13140,582
20240115,103800,542534100,13140,13140,13150,13140,300
20240115,103700,538591950,13200,13140,13200,13140,2
20240115,103600,538565610,13150,13150,13150,13150,499
20240115,103500,532003760,13210,13210,13210,13210,5
20240115,103400,531937710,13210,13160,13210,13160,120
20240115,103300,530353510,13140,13170,13170,13140,981
20240115,103200,517450270,13170,13170,13170,13170,200
20240115,103100,514816270,13170,13200,13200,13170,405
20240115,103000,509481800,13210,13210,13210,13210,75
20240115,102900,508491050,13210,13210,13210,13210,52
20240115,102800,507804130,13210,13160,13210,13160,225
20240115,102700,504839380,13160,13170,13170,13160,183
20240115,102600,502429470,13170,13200,13200,13170,997
20240115,102500,489292820,13200,13200,13200,13200,2
20240115,102400,489266420,13200,13180,13200,13180,1179
20240115,102300,473723620,13180,13190,13190,13180,1750
20240115,102200,450651730,13190,13190,13200,13190,144
20240115,102100,448751360,13200,13200,13200,13200,0
20240115,102000,448751360,13200,13200,13200,13190,757
20240115,101900,438759350,13210,13230,13230,13210,48
20240115,101800,438125170,13240,13240,13240,13240,1
20240115,101700,438111930,13240,13240,13240,13240,1
20240115,101600,438098690,13200,13220,13240,13200,721
20240115,101500,428567730,13210,13210,13210,13210,41
20240115,101400,428026120,13210,13210,13210,13210,20
20240115,101300,427761920,13240,13240,13240,13240,20
20240115,101200,427497120,13250,13200,13250,13200,390
20240115,101100,422334130,13190,13210,13210,13190,567
20240115,101000,414852250,13210,13230,13230,13210,348
20240115,100900,410252050,13230,13230,13230,13230,8
20240115,100800,410146210,13230,13230,13230,13230,666
20240115,100700,401335030,13230,13230,13230,13230,15
20240115,100600,401136580,13220,13220,13220,13220,0
20240115,100500,401136580,13220,13220,13220,13220,27
20240115,100400,400779640,13220,13220,13220,13220,0
20240115,100300,400779640,13220,13220,13230,13220,353
20240115,100200,396112820,13220,13230,13230,13220,83
20240115,100100,395014830,13230,13240,13240,13230,154
20240115,100000,392977400,13240,13240,13240,13240,3
20240115,095900,392937680,13240,13240,13240,13240,1
20240115,095800,392924440,13240,13240,13240,13230,1222
20240115,095700,376755450,13240,13240,13240,13230,47
20240115,095600,376133200,13240,13240,13240,13240,292
20240115,095500,372267120,13240,13270,13350,13240,824
20240115,095400,361351130,13270,13270,13270,13270,330
20240115,095300,356972030,13270,13310,13310,13270,923
20240115,095200,344709830,13310,13310,13310,13310,96
20240115,095100,343432070,13310,13310,13310,13310,55
20240115,095000,342700020,13310,13310,13320,13310,574
20240115,094900,335060010,13310,13310,13310,13310,0
20240115,094800,335060010,13310,13320,13320,13310,21
20240115,094700,334780340,13300,13300,13300,13300,400
20240115,094600,329460340,13360,13360,13360,13360,152
20240115,094500,327429620,13360,13350,13360,13350,441
20240115,094400,321540390,13300,13350,13350,13300,11
20240115,094300,321393590,13350,13320,13350,13320,30
20240115,094200,320993870,13320,13320,13320,13320,1
20240115,094100,320980550,13320,13300,13320,13300,183
20240115,094000,318546590,13300,13320,13320,13300,331
20240115,093900,314143780,13340,13340,13340,13340,500
20240115,093800,307473780,13340,13340,13340,13340,1
20240115,093700,307460440,13290,13290,13290,13290,0
20240115,093600,307460440,13290,13290,13290,13280,418
20240115,093500,301905300,13290,13290,13290,13290,0
20240115,093400,301905300,13290,13290,13290,13290,75
20240115,093300,300908550,13300,13300,13300,13300,487
20240115,093200,294431450,13300,13360,13360,13300,106
20240115,093100,293018510,13370,13330,13370,13320,82
20240115,093000,291923760,13330,13390,13390,13320,267
20240115,092900,288364520,13340,13340,13340,13330,327
20240115,092800,284002940,13330,13390,13390,13330,1678
20240115,092700,261610570,13390,13390,13390,13390,53
20240115,092600,260900900,13390,13400,13400,13350,341
20240115,092500,256343020,13400,13340,13400,13330,229
20240115,092400,253277660,13330,13330,13330,13330,150
20240115,092300,251278160,13310,13270,13310,13250,1300
20240115,092200,234002340,13290,13290,13290,13290,82
20240115,092100,232912560,13290,13300,13300,13290,74
20240115,092000,231929090,13250,13250,13250,13250,137
20240115,091900,230113840,13240,13240,13240,13240,0
20240115,091800,230113840,13240,13230,13240,13220,475
20240115,091700,223831740,13220,13240,13240,13220,876
20240115,091600,212250680,13220,13250,13250,13220,21
20240115,091500,211972550,13260,13270,13270,13260,33
20240115,091400,211534960,13270,13280,13280,13270,117
20240115,091300,209981260,13150,13300,13300,13150,339
20240115,091200,205490510,13300,13240,13300,13240,657
20240115,091100,196769610,13240,13140,13240,13140,1942
20240115,091000,171145380,13140,13190,13190,13130,821
20240115,090900,160358340,13190,13210,13210,13190,10
20240115,090800,160226380,13210,13160,13210,13130,1688
20240115,090700,138000460,13160,13170,13170,13160,252
20240115,090600,134684030,13090,13190,13190,13090,2430
20240115,090500,102796760,13190,13240,13240,13190,1465
20240115,090400,83416780,13240,13270,13270,13240,1879
20240115,090300,58495530,13270,13310,13310,13260,1902
20240115,090200,33231650,13350,13320,13350,13290,637
20240115,090100,24754420,13390,13400,13400,13320,1009
20240115,090000,11301770,13350,13400,13410,13350,844
Reference in New Issue Copy Permalink