ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/052460/min/candle-20240115.csv

637 lines
31 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
20240115,193400,1094645850,4140,4140,4140,4140,4362
20240115,193300,1094645850,4140,4140,4140,4140,0
20240115,193200,1094645850,4140,4140,4140,4140,0
20240115,193100,1094645850,4140,4140,4140,4140,0
20240115,193000,1094645850,4140,4140,4140,4140,0
20240115,192900,1094645850,4140,4140,4140,4140,0
20240115,192800,1094645850,4140,4140,4140,4140,0
20240115,192700,1094645850,4140,4140,4140,4140,0
20240115,192600,1094645850,4140,4140,4140,4140,0
20240115,192500,1094645850,4140,4140,4140,4140,0
20240115,192400,1094645850,4140,4140,4140,4140,0
20240115,192300,1094645850,4140,4140,4140,4140,0
20240115,192200,1094645850,4140,4140,4140,4140,0
20240115,192100,1094645850,4140,4140,4140,4140,0
20240115,192000,1094645850,4140,4140,4140,4140,0
20240115,191900,1094645850,4140,4140,4140,4140,0
20240115,191800,1094645850,4140,4140,4140,4140,0
20240115,191700,1094645850,4140,4140,4140,4140,0
20240115,191600,1094645850,4140,4140,4140,4140,0
20240115,191500,1094645850,4140,4140,4140,4140,0
20240115,191400,1094645850,4140,4140,4140,4140,0
20240115,191300,1094645850,4140,4140,4140,4140,0
20240115,191200,1094645850,4140,4140,4140,4140,0
20240115,191100,1094645850,4140,4140,4140,4140,0
20240115,191000,1094645850,4140,4140,4140,4140,0
20240115,190900,1094645850,4140,4140,4140,4140,0
20240115,190800,1094645850,4140,4140,4140,4140,0
20240115,190700,1094645850,4140,4140,4140,4140,0
20240115,190600,1094645850,4140,4140,4140,4140,0
20240115,190500,1094645850,4140,4140,4140,4140,0
20240115,190400,1094645850,4140,4140,4140,4140,4362
20240115,190300,1094645850,4140,4140,4140,4140,0
20240115,190200,1094645850,4140,4140,4140,4140,0
20240115,190100,1094645850,4140,4140,4140,4140,0
20240115,190000,1094645850,4140,4140,4140,4140,0
20240115,185900,1094645850,4140,4140,4140,4140,0
20240115,185800,1094645850,4140,4140,4140,4140,0
20240115,185700,1094645850,4140,4140,4140,4140,0
20240115,185600,1094645850,4140,4140,4140,4140,0
20240115,185500,1094645850,4140,4140,4140,4140,0
20240115,185400,1094645850,4140,4140,4140,4140,0
20240115,185300,1094645850,4140,4140,4140,4140,0
20240115,185200,1094645850,4140,4140,4140,4140,0
20240115,185100,1094645850,4140,4140,4140,4140,0
20240115,185000,1094645850,4140,4140,4140,4140,0
20240115,184900,1094645850,4140,4140,4140,4140,0
20240115,184800,1094645850,4140,4140,4140,4140,0
20240115,184700,1094645850,4140,4140,4140,4140,0
20240115,184600,1094645850,4140,4140,4140,4140,0
20240115,184500,1094645850,4140,4140,4140,4140,0
20240115,184400,1094645850,4140,4140,4140,4140,0
20240115,184300,1094645850,4140,4140,4140,4140,0
20240115,184200,1094645850,4140,4140,4140,4140,0
20240115,184100,1094645850,4140,4140,4140,4140,0
20240115,184000,1094645850,4140,4140,4140,4140,0
20240115,183900,1094645850,4140,4140,4140,4140,0
20240115,183800,1094645850,4140,4140,4140,4140,0
20240115,183700,1094645850,4140,4140,4140,4140,0
20240115,183600,1094645850,4140,4140,4140,4140,0
20240115,183500,1094645850,4140,4140,4140,4140,0
20240115,183400,1094645850,4140,4140,4140,4140,4362
20240115,183300,1094645850,4140,4140,4140,4140,0
20240115,183200,1094645850,4140,4140,4140,4140,0
20240115,183100,1094645850,4140,4140,4140,4140,0
20240115,183000,1094645850,4140,4140,4140,4140,0
20240115,182900,1094645850,4140,4140,4140,4140,0
20240115,182800,1094645850,4140,4140,4140,4140,0
20240115,182700,1094645850,4140,4140,4140,4140,0
20240115,182600,1094645850,4140,4140,4140,4140,0
20240115,182500,1094645850,4140,4140,4140,4140,0
20240115,182400,1094645850,4140,4140,4140,4140,0
20240115,182300,1094645850,4140,4140,4140,4140,0
20240115,182200,1094645850,4140,4140,4140,4140,0
20240115,182100,1094645850,4140,4140,4140,4140,0
20240115,182000,1094645850,4140,4140,4140,4140,0
20240115,181900,1094645850,4140,4140,4140,4140,0
20240115,181800,1094645850,4140,4140,4140,4140,0
20240115,181700,1094645850,4140,4140,4140,4140,0
20240115,181600,1094645850,4140,4140,4140,4140,0
20240115,181500,1094645850,4140,4140,4140,4140,0
20240115,181400,1094645850,4140,4140,4140,4140,0
20240115,181300,1094645850,4140,4140,4140,4140,0
20240115,181200,1094645850,4140,4140,4140,4140,0
20240115,181100,1094645850,4140,4140,4140,4140,0
20240115,181000,1094645850,4140,4140,4140,4140,0
20240115,180900,1094645850,4140,4140,4140,4140,0
20240115,180800,1094645850,4140,4140,4140,4140,0
20240115,180700,1094645850,4140,4140,4140,4140,0
20240115,180600,1094645850,4140,4140,4140,4140,0
20240115,180500,1094645850,4140,4140,4140,4140,0
20240115,180400,1094645850,4140,4140,4140,4140,4362
20240115,180300,1094645850,4140,4140,4140,4140,0
20240115,180200,1094645850,4140,4140,4140,4140,0
20240115,180100,1094645850,4140,4140,4140,4140,0
20240115,180000,1094645850,4140,4140,4140,4140,0
20240115,175900,1094645850,4140,4140,4140,4140,0
20240115,175800,1094645850,4140,4140,4140,4140,0
20240115,175700,1094645850,4140,4140,4140,4140,0
20240115,175600,1094645850,4140,4140,4140,4140,0
20240115,175500,1094645850,4140,4140,4140,4140,0
20240115,175400,1094645850,4140,4140,4140,4140,0
20240115,175300,1094645850,4140,4140,4140,4140,0
20240115,175200,1094645850,4140,4140,4140,4140,0
20240115,175100,1094645850,4140,4140,4140,4140,0
20240115,175000,1094645850,4140,4140,4140,4140,0
20240115,174900,1094645850,4140,4140,4140,4140,0
20240115,174800,1094645850,4140,4140,4140,4140,0
20240115,174700,1094645850,4140,4140,4140,4140,0
20240115,174600,1094645850,4140,4140,4140,4140,0
20240115,174500,1094645850,4140,4140,4140,4140,0
20240115,174400,1094645850,4140,4140,4140,4140,0
20240115,174300,1094645850,4140,4140,4140,4140,0
20240115,174200,1094645850,4140,4140,4140,4140,0
20240115,174100,1094645850,4140,4140,4140,4140,0
20240115,174000,1094645850,4140,4140,4140,4140,0
20240115,173900,1094645850,4140,4140,4140,4140,0
20240115,173800,1094645850,4140,4140,4140,4140,0
20240115,173700,1094645850,4140,4140,4140,4140,0
20240115,173600,1094645850,4140,4140,4140,4140,0
20240115,173500,1094645850,4140,4140,4140,4140,0
20240115,173400,1094645850,4140,4140,4140,4140,4362
20240115,173300,1094645850,4140,4140,4140,4140,0
20240115,173200,1094645850,4140,4140,4140,4140,0
20240115,173100,1094645850,4140,4140,4140,4140,0
20240115,173000,1094645850,4140,4140,4140,4140,0
20240115,172900,1094645850,4140,4140,4140,4140,0
20240115,172800,1094645850,4140,4140,4140,4140,0
20240115,172700,1094645850,4140,4140,4140,4140,0
20240115,172600,1094645850,4140,4140,4140,4140,0
20240115,172500,1094645850,4140,4140,4140,4140,0
20240115,172400,1094645850,4140,4140,4140,4140,0
20240115,172300,1094645850,4140,4140,4140,4140,0
20240115,172200,1094645850,4140,4140,4140,4140,0
20240115,172100,1094645850,4140,4140,4140,4140,0
20240115,172000,1094645850,4140,4140,4140,4140,0
20240115,171900,1094645850,4140,4140,4140,4140,0
20240115,171800,1094645850,4140,4140,4140,4140,0
20240115,171700,1094645850,4140,4140,4140,4140,0
20240115,171600,1094645850,4140,4140,4140,4140,0
20240115,171500,1094645850,4140,4140,4140,4140,0
20240115,171400,1094645850,4140,4140,4140,4140,0
20240115,171300,1094645850,4140,4140,4140,4140,0
20240115,171200,1094645850,4140,4140,4140,4140,0
20240115,171100,1094645850,4140,4140,4140,4140,0
20240115,171000,1094645850,4140,4140,4140,4140,0
20240115,170900,1094645850,4140,4140,4140,4140,0
20240115,170800,1094645850,4140,4140,4140,4140,0
20240115,170700,1094645850,4140,4140,4140,4140,0
20240115,170600,1094645850,4140,4140,4140,4140,0
20240115,170500,1094645850,4140,4140,4140,4140,0
20240115,170400,1094645850,4140,4140,4140,4140,4362
20240115,170300,1094645850,4140,4140,4140,4140,0
20240115,170200,1094645850,4140,4140,4140,4140,0
20240115,170100,1094645850,4140,4140,4140,4140,0
20240115,170000,1094645850,4140,4140,4140,4140,0
20240115,165900,1094645850,4140,4140,4140,4140,0
20240115,165800,1094645850,4140,4140,4140,4140,0
20240115,165700,1094645850,4140,4140,4140,4140,0
20240115,165600,1094645850,4140,4140,4140,4140,0
20240115,165500,1094645850,4140,4140,4140,4140,0
20240115,165400,1094645850,4140,4140,4140,4140,0
20240115,165300,1094645850,4140,4140,4140,4140,0
20240115,165200,1094645850,4140,4140,4140,4140,0
20240115,165100,1094645850,4140,4140,4140,4140,0
20240115,165000,1094645850,4140,4140,4140,4140,0
20240115,164900,1094645850,4140,4140,4140,4140,0
20240115,164800,1094645850,4140,4140,4140,4140,0
20240115,164700,1094645850,4140,4140,4140,4140,0
20240115,164600,1094645850,4140,4140,4140,4140,0
20240115,164500,1094645850,4140,4140,4140,4140,0
20240115,164400,1094645850,4140,4140,4140,4140,0
20240115,164300,1094645850,4140,4140,4140,4140,0
20240115,164200,1094645850,4140,4140,4140,4140,0
20240115,164100,1094645850,4140,4140,4140,4140,0
20240115,164000,1094645850,4140,4140,4140,4140,0
20240115,163900,1094645850,4140,4140,4140,4140,0
20240115,163800,1094645850,4140,4140,4140,4140,0
20240115,163700,1094645850,4140,4140,4140,4140,0
20240115,163600,1094645850,4140,4140,4140,4140,0
20240115,163500,1094645850,4140,4140,4140,4140,0
20240115,163400,1094645850,4140,4140,4140,4140,4362
20240115,163300,1094645850,4140,4140,4140,4140,0
20240115,163200,1094645850,4140,4140,4140,4140,0
20240115,163100,1094645850,4140,4140,4140,4140,0
20240115,163000,1094645850,4140,4140,4140,4140,0
20240115,162900,1094645850,4140,4140,4140,4140,0
20240115,162800,1094645850,4140,4140,4140,4140,0
20240115,162700,1094645850,4140,4140,4140,4140,0
20240115,162600,1094645850,4140,4140,4140,4140,0
20240115,162500,1094645850,4140,4140,4140,4140,0
20240115,162400,1094645850,4140,4140,4140,4140,0
20240115,162300,1094645850,4140,4140,4140,4140,0
20240115,162200,1094645850,4140,4140,4140,4140,0
20240115,162100,1094645850,4140,4140,4140,4140,0
20240115,162000,1094645850,4140,4140,4140,4140,0
20240115,161900,1094645850,4140,4140,4140,4140,0
20240115,161800,1094645850,4140,4140,4140,4140,0
20240115,161700,1094645850,4140,4140,4140,4140,0
20240115,161600,1094645850,4140,4140,4140,4140,0
20240115,161500,1094645850,4140,4140,4140,4140,0
20240115,161400,1094645850,4140,4140,4140,4140,0
20240115,161300,1094645850,4140,4140,4140,4140,0
20240115,161200,1094645850,4140,4140,4140,4140,0
20240115,161100,1094645850,4140,4140,4140,4140,0
20240115,161000,1094645850,4140,4140,4140,4140,0
20240115,160900,1094645850,4140,4140,4140,4140,0
20240115,160800,1094645850,4140,4140,4140,4140,0
20240115,160700,1094645850,4140,4140,4140,4140,0
20240115,160600,1094645850,4140,4140,4140,4140,0
20240115,160500,1094645850,4140,4140,4140,4140,0
20240115,160400,1094645850,4140,4140,4140,4140,4362
20240115,160300,1094645850,4140,4140,4140,4140,0
20240115,160200,1094645850,4140,4140,4140,4140,0
20240115,160100,1094645850,4140,4140,4140,4140,0
20240115,160000,1094645850,4140,4140,4140,4140,0
20240115,155900,1094645850,4140,4140,4140,4140,0
20240115,155800,1094645850,4140,4140,4140,4140,0
20240115,155700,1094645850,4140,4140,4140,4140,0
20240115,155600,1094645850,4140,4140,4140,4140,0
20240115,155500,1094645850,4140,4140,4140,4140,0
20240115,155400,1094645850,4140,4140,4140,4140,0
20240115,155300,1094645850,4140,4140,4140,4140,0
20240115,155200,1094645850,4140,4140,4140,4140,0
20240115,155100,1094645850,4140,4140,4140,4140,0
20240115,155000,1094645850,4140,4140,4140,4140,0
20240115,154900,1094645850,4140,4140,4140,4140,0
20240115,154800,1094645850,4140,4140,4140,4140,0
20240115,154700,1094645850,4140,4140,4140,4140,0
20240115,154600,1094645850,4140,4140,4140,4140,0
20240115,154500,1094645850,4140,4140,4140,4140,0
20240115,154400,1094645850,4140,4140,4140,4140,0
20240115,154300,1094645850,4140,4140,4140,4140,0
20240115,154200,1094645850,4140,4140,4140,4140,0
20240115,154100,1094645850,4140,4140,4140,4140,0
20240115,154000,1094645850,4140,4140,4140,4140,0
20240115,153900,1094645850,4140,4140,4140,4140,0
20240115,153800,1094645850,4140,4140,4140,4140,0
20240115,153700,1094645850,4140,4140,4140,4140,0
20240115,153600,1094645850,4140,4140,4140,4140,0
20240115,153500,1094645850,4140,4140,4140,4140,0
20240115,153400,1094645850,4140,4140,4140,4140,4362
20240115,153300,1094645850,4140,4140,4140,4140,0
20240115,153200,1094645850,4140,4140,4140,4140,0
20240115,153100,1094645850,4140,4140,4140,4140,0
20240115,153000,1094645850,4140,4140,4140,4140,4362
20240115,152900,1076587170,4150,4150,4150,4150,0
20240115,152800,1076587170,4150,4150,4150,4150,0
20240115,152700,1076587170,4150,4150,4150,4150,0
20240115,152600,1076587170,4150,4150,4150,4150,0
20240115,152500,1076587170,4150,4150,4150,4150,0
20240115,152400,1076587170,4150,4150,4150,4150,0
20240115,152300,1076587170,4150,4150,4150,4150,0
20240115,152200,1076587170,4150,4150,4150,4150,0
20240115,152100,1076587170,4150,4150,4150,4150,0
20240115,152000,1076587170,4150,4150,4150,4150,0
20240115,151900,1076587170,4150,4150,4150,4150,189
20240115,151800,1075802820,4145,4145,4145,4145,1689
20240115,151700,1068801915,4130,4130,4130,4130,771
20240115,151600,1065617685,4130,4140,4140,4130,1037
20240115,151500,1061329785,4145,4145,4145,4145,547
20240115,151400,1059062470,4145,4135,4145,4135,171
20240115,151300,1058354675,4135,4140,4140,4135,301
20240115,151200,1057110015,4145,4145,4145,4145,0
20240115,151100,1057110015,4145,4145,4145,4145,0
20240115,151000,1057110015,4145,4130,4145,4130,635
20240115,150900,1054487450,4130,4130,4130,4130,10
20240115,150800,1054446150,4125,4125,4125,4125,241
20240115,150700,1053452025,4130,4135,4145,4130,274
20240115,150600,1052318885,4130,4140,4140,4130,1301
20240115,150500,1046943035,4140,4140,4140,4140,90
20240115,150400,1046570435,4135,4130,4135,4125,605
20240115,150300,1044069330,4120,4120,4120,4120,0
20240115,150200,1044069330,4120,4120,4120,4120,247
20240115,150100,1043051690,4135,4135,4135,4135,5
20240115,150000,1043031015,4135,4135,4135,4135,83
20240115,145900,1042687810,4135,4120,4135,4120,183
20240115,145800,1041933400,4120,4120,4120,4120,1157
20240115,145700,1037166560,4120,4130,4130,4120,797
20240115,145600,1033879385,4135,4135,4135,4135,20
20240115,145500,1033796685,4135,4130,4135,4130,74
20240115,145400,1033490840,4130,4130,4130,4130,44
20240115,145300,1033309120,4130,4130,4130,4130,0
20240115,145200,1033309120,4130,4130,4130,4130,134
20240115,145100,1032755700,4135,4135,4135,4135,110
20240115,145000,1032300850,4140,4140,4140,4140,35
20240115,144900,1032155950,4140,4145,4145,4140,400
20240115,144800,1030499450,4145,4145,4145,4145,0
20240115,144700,1030499450,4145,4145,4145,4145,0
20240115,144600,1030499450,4145,4145,4145,4145,1101
20240115,144500,1025935805,4145,4125,4145,4125,49
20240115,144400,1025733560,4145,4135,4145,4120,1135
20240115,144300,1021035575,4135,4120,4135,4120,18
20240115,144200,1020961265,4120,4120,4120,4120,225
20240115,144100,1020034265,4120,4120,4120,4120,25
20240115,144000,1019931265,4120,4120,4120,4120,8
20240115,143900,1019898305,4120,4120,4120,4120,0
20240115,143800,1019898305,4120,4115,4120,4110,179
20240115,143700,1019161995,4115,4120,4120,4115,15141
20240115,143600,956851075,4120,4130,4130,4120,1516
20240115,143500,950594110,4130,4130,4130,4130,40
20240115,143400,950428910,4125,4125,4125,4125,8
20240115,143300,950395910,4125,4125,4125,4125,600
20240115,143200,947920910,4125,4130,4130,4125,108
20240115,143100,947474900,4130,4130,4130,4130,9
20240115,143000,947437730,4135,4135,4135,4135,0
20240115,142900,947437730,4135,4135,4135,4135,100
20240115,142800,947024230,4145,4145,4145,4145,0
20240115,142700,947024230,4145,4145,4145,4145,0
20240115,142600,947024230,4145,4145,4145,4145,72
20240115,142500,946725790,4145,4145,4145,4145,0
20240115,142400,946725790,4145,4140,4145,4140,696
20240115,142300,943843790,4145,4145,4145,4145,24
20240115,142200,943744310,4145,4140,4145,4140,1061
20240115,142100,939346505,4140,4140,4140,4140,25
20240115,142000,939243005,4145,4145,4145,4145,73
20240115,141900,938940420,4145,4140,4145,4140,1058
20240115,141800,934556735,4140,4140,4140,4140,204
20240115,141700,933712175,4145,4145,4145,4145,60
20240115,141600,933463475,4140,4130,4140,4130,434
20240115,141500,931666935,4130,4130,4130,4130,0
20240115,141400,931666935,4130,4130,4130,4130,13
20240115,141300,931613245,4145,4135,4145,4135,1093
20240115,141200,927088645,4135,4135,4135,4135,30
20240115,141100,926964595,4140,4135,4140,4135,250
20240115,141000,925929770,4140,4140,4140,4140,12
20240115,140900,925880090,4140,4135,4140,4135,200
20240115,140800,925052340,4140,4140,4140,4140,64
20240115,140700,924787380,4130,4130,4130,4130,108
20240115,140600,924341340,4130,4130,4130,4130,193
20240115,140500,923544250,4130,4130,4130,4130,0
20240115,140400,923544250,4130,4130,4130,4130,509
20240115,140300,921442080,4130,4130,4130,4130,0
20240115,140200,921442080,4130,4130,4130,4130,260
20240115,140100,920368280,4130,4130,4130,4130,276
20240115,140000,919228400,4130,4140,4140,4130,129
20240115,135900,918695175,4135,4135,4135,4130,129
20240115,135800,918161770,4140,4140,4140,4140,496
20240115,135700,916108330,4140,4140,4140,4140,0
20240115,135600,916108330,4140,4140,4140,4140,0
20240115,135500,916108330,4140,4140,4140,4140,5
20240115,135400,916087630,4145,4145,4145,4145,0
20240115,135300,916087630,4145,4140,4145,4140,125
20240115,135200,915570000,4140,4140,4140,4140,0
20240115,135100,915570000,4140,4140,4140,4140,10
20240115,135000,915528600,4130,4130,4130,4130,0
20240115,134900,915528600,4130,4125,4130,4125,77
20240115,134800,915210630,4125,4145,4150,4100,15927
20240115,134700,849822490,4145,4130,4145,4130,71
20240115,134600,849528210,4150,4120,4150,4120,18
20240115,134500,849453790,4115,4150,4150,4115,801
20240115,134400,846146600,4135,4135,4135,4135,0
20240115,134300,846146600,4135,4135,4135,4135,8
20240115,134200,846113520,4135,4135,4135,4135,0
20240115,134100,846113520,4135,4135,4135,4135,0
20240115,134000,846113520,4135,4135,4135,4135,8
20240115,133900,846080440,4135,4135,4135,4135,4
20240115,133800,846063900,4135,4135,4135,4135,1211
20240115,133700,841056415,4130,4135,4135,4130,107
20240115,133600,840614075,4135,4140,4140,4135,567
20240115,133500,838268935,4140,4150,4150,4140,419
20240115,133400,836531415,4150,4155,4155,4150,792
20240115,133300,833243880,4165,4165,4165,4165,34
20240115,133200,833102270,4165,4160,4165,4160,60
20240115,133100,832852520,4160,4160,4160,4160,490
20240115,133000,830814120,4160,4150,4160,4150,500
20240115,132900,828734150,4155,4140,4155,4140,606
20240115,132800,826216280,4150,4140,4150,4140,21
20240115,132700,826129240,4140,4135,4140,4135,53
20240115,132600,825909825,4135,4135,4135,4135,25
20240115,132500,825806450,4115,4115,4115,4115,8
20240115,132400,825773530,4110,4110,4110,4110,0
20240115,132300,825773530,4110,4120,4120,4110,669
20240115,132200,823019420,4140,4135,4140,4135,110
20240115,132100,822564070,4135,4135,4140,4135,101
20240115,132000,822145950,4135,4120,4135,4120,800
20240115,131900,818845540,4120,4120,4120,4120,8
20240115,131800,818812580,4120,4120,4120,4120,7
20240115,131700,818783740,4135,4135,4135,4135,15
20240115,131600,818721715,4140,4140,4140,4140,0
20240115,131500,818721715,4140,4135,4140,4135,311
20240115,131400,817435725,4130,4130,4130,4130,300
20240115,131300,816196725,4130,4130,4130,4130,15
20240115,131200,816134775,4135,4135,4135,4135,0
20240115,131100,816134775,4135,4135,4135,4135,0
20240115,131000,816134775,4135,4140,4140,4115,427
20240115,130900,814375315,4140,4140,4140,4140,1
20240115,130800,814371175,4120,4125,4125,4120,100
20240115,130700,813958920,4120,4135,4140,4120,367
20240115,130600,812443880,4135,4125,4135,4125,158
20240115,130500,811790830,4125,4130,4130,4120,1638
20240115,130400,805033880,4130,4130,4130,4130,12
20240115,130300,804984320,4130,4135,4135,4130,1140
20240115,130200,800276000,4135,4135,4135,4135,6
20240115,130100,800251190,4130,4130,4130,4130,2
20240115,130000,800242930,4135,4135,4135,4135,5
20240115,125900,800222255,4135,4135,4135,4130,511
20240115,125800,798111595,4135,4130,4135,4130,38
20240115,125700,797954635,4130,4140,4140,4130,209
20240115,125600,797091410,4140,4120,4140,4115,1083
20240115,125500,792632630,4150,4145,4150,4110,2502
20240115,125400,782316295,4160,4170,4170,4140,1004
20240115,125300,778158160,4150,4150,4150,4150,1140
20240115,125200,773427160,4155,4155,4155,4155,8
20240115,125100,773393920,4155,4155,4155,4155,0
20240115,125000,773393920,4155,4155,4155,4155,0
20240115,124900,773393920,4155,4155,4155,4155,108
20240115,124800,772945180,4150,4155,4155,4150,567
20240115,124700,770591630,4155,4175,4175,4155,13715
20240115,124600,713556855,4170,4175,4180,4170,72
20240115,124500,713256095,4180,4180,4180,4175,80
20240115,124400,712921735,4180,4170,4180,4170,126
20240115,124300,712396305,4170,4170,4170,4170,16
20240115,124200,712329585,4170,4170,4170,4170,3
20240115,124100,712317075,4170,4170,4170,4170,1
20240115,124000,712312905,4180,4180,4180,4180,0
20240115,123900,712312905,4180,4180,4180,4180,10
20240115,123800,712271105,4170,4180,4180,4170,530
20240115,123700,710060705,4170,4170,4170,4170,25
20240115,123600,709956455,4170,4170,4170,4170,103
20240115,123500,709526945,4170,4170,4170,4170,0
20240115,123400,709526945,4170,4170,4170,4170,8
20240115,123300,709493585,4170,4170,4170,4170,35
20240115,123200,709347635,4180,4180,4180,4180,0
20240115,123100,709347635,4180,4180,4180,4180,1006
20240115,123000,705142555,4185,4185,4185,4185,241
20240115,122900,704133970,4180,4180,4180,4180,500
20240115,122800,702043970,4180,4180,4180,4180,1
20240115,122700,702039790,4185,4185,4185,4185,105
20240115,122600,701600365,4170,4170,4170,4170,992
20240115,122500,697463725,4170,4170,4170,4170,8
20240115,122400,697430365,4170,4170,4170,4170,657
20240115,122300,694690675,4170,4175,4175,4170,508
20240115,122200,692570315,4175,4170,4175,4170,10
20240115,122100,692528605,4165,4185,4190,4165,2550
20240115,122000,681892955,4180,4180,4180,4180,0
20240115,121900,681892955,4180,4180,4180,4180,1
20240115,121800,681888775,4185,4185,4185,4185,1000
20240115,121700,677703775,4180,4180,4180,4180,1000
20240115,121600,673523775,4165,4170,4185,4165,36
20240115,121500,673373725,4170,4170,4170,4170,0
20240115,121400,673373725,4170,4165,4170,4165,4
20240115,121300,673357055,4165,4165,4165,4165,21
20240115,121200,673269590,4165,4165,4165,4165,709
20240115,121100,670316605,4170,4170,4170,4170,231
20240115,121000,669353335,4165,4165,4165,4165,8
20240115,120900,669320015,4165,4170,4170,4165,1029
20240115,120800,665032440,4170,4180,4180,4170,1636
20240115,120700,658208040,4180,4185,4185,4180,566
20240115,120600,655841335,4190,4190,4190,4190,50
20240115,120500,655631835,4185,4185,4185,4185,3
20240115,120400,655619280,4185,4185,4185,4185,10
20240115,120300,655577430,4185,4185,4185,4185,0
20240115,120200,655577430,4185,4185,4190,4185,3527
20240115,120100,640815285,4185,4185,4185,4185,8
20240115,120000,640781805,4185,4185,4185,4185,0
20240115,115900,640781805,4185,4185,4185,4185,4
20240115,115800,640765065,4185,4185,4185,4185,8
20240115,115700,640731585,4185,4200,4200,4185,5946
20240115,115600,615838105,4195,4195,4195,4195,82
20240115,115500,615494115,4200,4200,4200,4200,1403
20240115,115400,609601515,4210,4210,4210,4210,40
20240115,115300,609433115,4200,4200,4200,4200,59
20240115,115200,609185315,4195,4200,4200,4195,66
20240115,115100,608908405,4200,4200,4200,4200,1630
20240115,115000,602062405,4195,4200,4200,4195,462
20240115,114900,600122505,4210,4210,4210,4210,96
20240115,114800,599718345,4210,4210,4210,4210,30
20240115,114700,599592045,4215,4215,4215,4215,5
20240115,114600,599570970,4210,4210,4210,4210,8
20240115,114500,599537290,4210,4210,4210,4210,0
20240115,114400,599537290,4210,4210,4210,4210,1
20240115,114300,599533080,4210,4210,4210,4210,9
20240115,114200,599495190,4205,4205,4205,4205,383
20240115,114100,597884675,4215,4215,4215,4215,521
20240115,114000,595688660,4210,4210,4210,4210,9
20240115,113900,595650770,4210,4210,4210,4210,0
20240115,113800,595650770,4210,4210,4210,4210,0
20240115,113700,595650770,4210,4210,4210,4210,9
20240115,113600,595612880,4210,4210,4210,4210,1
20240115,113500,595608670,4210,4210,4210,4210,0
20240115,113400,595608670,4210,4210,4210,4210,9
20240115,113300,595570780,4210,4210,4210,4210,826
20240115,113200,592093320,4200,4200,4200,4200,0
20240115,113100,592093320,4200,4200,4200,4200,9
20240115,113000,592055520,4200,4200,4200,4200,0
20240115,112900,592055520,4200,4205,4205,4200,96
20240115,112800,591652275,4205,4205,4205,4205,0
20240115,112700,591652275,4205,4205,4205,4205,0
20240115,112600,591652275,4205,4205,4205,4205,16
20240115,112500,591584995,4210,4210,4210,4210,0
20240115,112400,591584995,4210,4210,4210,4210,0
20240115,112300,591584995,4210,4210,4210,4210,53
20240115,112200,591361865,4210,4200,4210,4200,1269
20240115,112100,586024250,4185,4185,4185,4185,1
20240115,112000,586020065,4185,4185,4185,4185,0
20240115,111900,586020065,4185,4185,4185,4185,9
20240115,111800,585982400,4185,4190,4190,4185,32
20240115,111700,585848330,4205,4205,4205,4205,25
20240115,111600,585743205,4185,4185,4185,4185,459
20240115,111500,583822290,4185,4185,4185,4185,0
20240115,111400,583822290,4185,4195,4195,4185,794
20240115,111300,580496245,4195,4195,4195,4195,8
20240115,111200,580462685,4195,4195,4195,4195,59
20240115,111100,580215180,4185,4190,4190,4185,326
20240115,111000,578850865,4195,4195,4195,4195,11
20240115,110900,578804720,4195,4195,4195,4195,0
20240115,110800,578804720,4195,4195,4195,4195,200
20240115,110700,577965720,4195,4195,4195,4195,9
20240115,110600,577927965,4195,4195,4195,4195,100
20240115,110500,577508465,4200,4200,4200,4200,251
20240115,110400,576454265,4200,4200,4200,4200,59
20240115,110300,576206465,4195,4195,4195,4195,50
20240115,110200,575996715,4180,4175,4180,4175,1301
20240115,110100,570561385,4190,4185,4200,4185,1596
20240115,110000,563874135,4185,4185,4185,4185,0
20240115,105900,563874135,4185,4185,4185,4185,5
20240115,105800,563853210,4170,4170,4170,4170,33
20240115,105700,563715600,4170,4175,4175,4170,300
20240115,105600,562464585,4190,4180,4190,4170,1170
20240115,105500,557580920,4185,4185,4185,4185,3
20240115,105400,557568365,4190,4190,4190,4190,1
20240115,105300,557564175,4180,4180,4180,4180,227
20240115,105200,556615315,4180,4180,4180,4180,756
20240115,105100,553455235,4180,4180,4180,4180,105
20240115,105000,553016335,4180,4180,4180,4180,172
20240115,104900,552297375,4185,4190,4190,4185,3800
20240115,104800,536393230,4195,4195,4195,4195,0
20240115,104700,536393230,4195,4195,4195,4195,5
20240115,104600,536372255,4190,4195,4195,4190,283
20240115,104500,535186220,4195,4195,4195,4195,1000
20240115,104400,530991220,4195,4195,4195,4195,521
20240115,104300,528805625,4190,4190,4190,4190,53
20240115,104200,528583555,4195,4195,4195,4195,0
20240115,104100,528583555,4195,4195,4195,4195,1038
20240115,104000,524229145,4195,4195,4195,4195,426
20240115,103900,522442075,4195,4205,4210,4195,72
20240115,103800,522139725,4200,4200,4200,4200,0
20240115,103700,522139725,4200,4195,4200,4195,396
20240115,103600,520477785,4195,4190,4195,4185,244
20240115,103500,519455405,4190,4190,4190,4185,15
20240115,103400,519392580,4190,4190,4190,4185,678
20240115,103300,516554700,4195,4195,4195,4195,1
20240115,103200,516550505,4195,4195,4195,4195,0
20240115,103100,516550505,4195,4195,4195,4195,0
20240115,103000,516550505,4195,4195,4195,4195,0
20240115,102900,516550505,4195,4185,4195,4185,647
20240115,102800,513841670,4185,4185,4185,4185,117
20240115,102700,513352025,4185,4185,4185,4185,10
20240115,102600,513310175,4180,4180,4180,4180,653
20240115,102500,510580635,4195,4195,4195,4195,9
20240115,102400,510542880,4195,4195,4195,4195,36
20240115,102300,510391860,4195,4195,4195,4195,0
20240115,102200,510391860,4195,4195,4195,4195,0
20240115,102100,510391860,4195,4195,4195,4195,36
20240115,102000,510240840,4195,4195,4195,4195,0
20240115,101900,510240840,4195,4190,4195,4190,112
20240115,101800,509771335,4190,4190,4190,4190,2
20240115,101700,509762955,4195,4195,4195,4195,14
20240115,101600,509704225,4195,4190,4195,4190,14
20240115,101500,509645540,4190,4195,4195,4180,1928
20240115,101400,501585945,4180,4180,4180,4180,25
20240115,101300,501481445,4175,4180,4180,4175,900
20240115,101200,497721375,4200,4200,4200,4200,200
20240115,101100,496881375,4200,4200,4200,4200,10
20240115,101000,496839375,4175,4175,4175,4175,9
20240115,100900,496801800,4175,4175,4175,4175,1690
20240115,100800,489746050,4170,4195,4195,4170,3000
20240115,100700,477217990,4190,4190,4190,4190,1471
20240115,100600,471054500,4210,4210,4210,4210,211
20240115,100500,470166190,4210,4190,4210,4190,889
20240115,100400,466435500,4190,4190,4205,4190,1232
20240115,100300,461266960,4190,4195,4195,4190,455
20240115,100200,459359420,4200,4200,4200,4200,0
20240115,100100,459359420,4200,4200,4200,4200,41
20240115,100000,459187220,4200,4200,4200,4200,363
20240115,095900,457662620,4200,4200,4205,4200,657
20240115,095800,454902990,4205,4205,4205,4205,1100
20240115,095700,450277490,4205,4205,4205,4205,253
20240115,095600,449213625,4205,4210,4210,4205,142
20240115,095500,448615900,4210,4205,4210,4205,50
20240115,095400,448405605,4205,4205,4205,4205,16
20240115,095300,448338325,4210,4210,4210,4210,16
20240115,095200,448270965,4210,4210,4210,4210,267
20240115,095100,447146895,4210,4215,4215,4210,642
20240115,095000,444443525,4210,4210,4210,4210,10
20240115,094900,444401425,4210,4210,4225,4210,66
20240115,094800,444122620,4225,4225,4225,4225,5
20240115,094700,444101495,4230,4230,4230,4230,0
20240115,094600,444101495,4230,4235,4235,4220,2115
20240115,094500,435175150,4235,4215,4240,4215,3165
20240115,094400,421789020,4215,4205,4215,4205,1069
20240115,094300,417288060,4205,4195,4205,4195,15
20240115,094200,417225075,4195,4205,4205,4195,153
20240115,094100,416581750,4210,4210,4210,4210,0
20240115,094000,416581750,4210,4210,4210,4210,1
20240115,093900,416577540,4200,4195,4200,4195,401
20240115,093800,414895135,4195,4200,4200,4195,634
20240115,093700,412233670,4205,4205,4205,4205,315
20240115,093600,410909095,4205,4215,4215,4205,133
20240115,093500,410348830,4215,4210,4225,4200,3381
20240115,093400,396093370,4210,4190,4210,4190,1652
20240115,093300,389152555,4190,4185,4190,4185,593
20240115,093200,386670175,4190,4200,4200,4190,20
20240115,093100,386586275,4200,4200,4200,4200,100
20240115,093000,386166275,4200,4185,4200,4170,454
20240115,092900,384266680,4170,4170,4170,4170,86
20240115,092800,383908060,4200,4170,4200,4170,10
20240115,092700,383866330,4170,4170,4170,4170,0
20240115,092600,383866330,4170,4190,4195,4170,1298
20240115,092500,378424660,4195,4195,4195,4195,302
20240115,092400,377157770,4195,4170,4195,4170,1178
20240115,092300,372223225,4170,4165,4170,4165,1290
20240115,092200,366845895,4180,4185,4190,4175,1719
20240115,092100,359662990,4185,4175,4185,4175,518
20240115,092000,357496215,4180,4180,4185,4180,712
20240115,091900,354519050,4185,4140,4195,4140,8781
20240115,091800,317877135,4140,4150,4150,4140,1112
20240115,091700,313267755,4155,4155,4155,4155,578
20240115,091600,310866165,4155,4155,4160,4155,183
20240115,091500,310105655,4160,4155,4160,4155,97
20240115,091400,309702150,4155,4155,4155,4155,398
20240115,091300,308048460,4155,4155,4155,4150,455
20240115,091200,306158435,4155,4155,4155,4155,30
20240115,091100,306033785,4155,4140,4155,4130,1048
20240115,091000,301686690,4125,4140,4140,4125,45
20240115,090900,301500965,4140,4155,4165,4140,338
20240115,090800,300094255,4165,4105,4165,4075,12363
20240115,090700,249319620,4100,4100,4100,4100,1679
20240115,090600,242435720,4100,4100,4130,4100,1520
20240115,090500,236202945,4100,4100,4105,4090,1523
20240115,090400,229961795,4100,4100,4125,4095,2973
20240115,090300,217748435,4100,4110,4120,4100,839
20240115,090200,214306420,4120,4115,4125,4095,5763
20240115,090100,190628025,4110,4110,4140,4070,18479
20240115,090000,114861170,4110,4165,4200,4100,27230
Reference in New Issue Copy Permalink