ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/237820/min/candle-20240117.csv

713 lines
34 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
20240117,205000,1214692490,5300,5300,5300,5300,1868
20240117,204900,1214692490,5300,5300,5300,5300,0
20240117,204800,1214692490,5300,5300,5300,5300,0
20240117,204700,1214692490,5300,5300,5300,5300,0
20240117,204600,1214692490,5300,5300,5300,5300,0
20240117,204500,1214692490,5300,5300,5300,5300,0
20240117,204400,1214692490,5300,5300,5300,5300,0
20240117,204300,1214692490,5300,5300,5300,5300,0
20240117,204200,1214692490,5300,5300,5300,5300,0
20240117,204100,1214692490,5300,5300,5300,5300,0
20240117,204000,1214692490,5300,5300,5300,5300,0
20240117,203900,1214692490,5300,5300,5300,5300,0
20240117,203800,1214692490,5300,5300,5300,5300,0
20240117,203700,1214692490,5300,5300,5300,5300,0
20240117,203600,1214692490,5300,5300,5300,5300,0
20240117,203500,1214692490,5300,5300,5300,5300,0
20240117,203400,1214692490,5300,5300,5300,5300,0
20240117,203300,1214692490,5300,5300,5300,5300,0
20240117,203200,1214692490,5300,5300,5300,5300,0
20240117,203100,1214692490,5300,5300,5300,5300,0
20240117,203000,1214692490,5300,5300,5300,5300,0
20240117,202900,1214692490,5300,5300,5300,5300,0
20240117,202800,1214692490,5300,5300,5300,5300,0
20240117,202700,1214692490,5300,5300,5300,5300,0
20240117,202600,1214692490,5300,5300,5300,5300,0
20240117,202500,1214692490,5300,5300,5300,5300,0
20240117,202400,1214692490,5300,5300,5300,5300,0
20240117,202300,1214692490,5300,5300,5300,5300,0
20240117,202200,1214692490,5300,5300,5300,5300,0
20240117,202100,1214692490,5300,5300,5300,5300,0
20240117,202000,1214692490,5300,5300,5300,5300,1868
20240117,201900,1214692490,5300,5300,5300,5300,0
20240117,201800,1214692490,5300,5300,5300,5300,0
20240117,201700,1214692490,5300,5300,5300,5300,0
20240117,201600,1214692490,5300,5300,5300,5300,0
20240117,201500,1214692490,5300,5300,5300,5300,0
20240117,201400,1214692490,5300,5300,5300,5300,0
20240117,201300,1214692490,5300,5300,5300,5300,0
20240117,201200,1214692490,5300,5300,5300,5300,0
20240117,201100,1214692490,5300,5300,5300,5300,0
20240117,201000,1214692490,5300,5300,5300,5300,0
20240117,200900,1214692490,5300,5300,5300,5300,0
20240117,200800,1214692490,5300,5300,5300,5300,0
20240117,200700,1214692490,5300,5300,5300,5300,0
20240117,200600,1214692490,5300,5300,5300,5300,0
20240117,200500,1214692490,5300,5300,5300,5300,0
20240117,200400,1214692490,5300,5300,5300,5300,0
20240117,200300,1214692490,5300,5300,5300,5300,0
20240117,200200,1214692490,5300,5300,5300,5300,0
20240117,200100,1214692490,5300,5300,5300,5300,0
20240117,200000,1214692490,5300,5300,5300,5300,0
20240117,195900,1214692490,5300,5300,5300,5300,0
20240117,195800,1214692490,5300,5300,5300,5300,0
20240117,195700,1214692490,5300,5300,5300,5300,0
20240117,195600,1214692490,5300,5300,5300,5300,0
20240117,195500,1214692490,5300,5300,5300,5300,0
20240117,195400,1214692490,5300,5300,5300,5300,0
20240117,195300,1214692490,5300,5300,5300,5300,0
20240117,195200,1214692490,5300,5300,5300,5300,0
20240117,195100,1214692490,5300,5300,5300,5300,0
20240117,195000,1214692490,5300,5300,5300,5300,1868
20240117,194900,1214692490,5300,5300,5300,5300,0
20240117,194800,1214692490,5300,5300,5300,5300,0
20240117,194700,1214692490,5300,5300,5300,5300,0
20240117,194600,1214692490,5300,5300,5300,5300,0
20240117,194500,1214692490,5300,5300,5300,5300,0
20240117,194400,1214692490,5300,5300,5300,5300,0
20240117,194300,1214692490,5300,5300,5300,5300,0
20240117,194200,1214692490,5300,5300,5300,5300,0
20240117,194100,1214692490,5300,5300,5300,5300,0
20240117,194000,1214692490,5300,5300,5300,5300,0
20240117,193900,1214692490,5300,5300,5300,5300,0
20240117,193800,1214692490,5300,5300,5300,5300,0
20240117,193700,1214692490,5300,5300,5300,5300,0
20240117,193600,1214692490,5300,5300,5300,5300,0
20240117,193500,1214692490,5300,5300,5300,5300,0
20240117,193400,1214692490,5300,5300,5300,5300,0
20240117,193300,1214692490,5300,5300,5300,5300,0
20240117,193200,1214692490,5300,5300,5300,5300,0
20240117,193100,1214692490,5300,5300,5300,5300,0
20240117,193000,1214692490,5300,5300,5300,5300,0
20240117,192900,1214692490,5300,5300,5300,5300,0
20240117,192800,1214692490,5300,5300,5300,5300,0
20240117,192700,1214692490,5300,5300,5300,5300,0
20240117,192600,1214692490,5300,5300,5300,5300,0
20240117,192500,1214692490,5300,5300,5300,5300,0
20240117,192400,1214692490,5300,5300,5300,5300,0
20240117,192300,1214692490,5300,5300,5300,5300,0
20240117,192200,1214692490,5300,5300,5300,5300,0
20240117,192100,1214692490,5300,5300,5300,5300,0
20240117,192000,1214692490,5300,5300,5300,5300,1868
20240117,191900,1214692490,5300,5300,5300,5300,0
20240117,191800,1214692490,5300,5300,5300,5300,0
20240117,191700,1214692490,5300,5300,5300,5300,0
20240117,191600,1214692490,5300,5300,5300,5300,0
20240117,191500,1214692490,5300,5300,5300,5300,0
20240117,191400,1214692490,5300,5300,5300,5300,0
20240117,191300,1214692490,5300,5300,5300,5300,0
20240117,191200,1214692490,5300,5300,5300,5300,0
20240117,191100,1214692490,5300,5300,5300,5300,0
20240117,191000,1214692490,5300,5300,5300,5300,0
20240117,190900,1214692490,5300,5300,5300,5300,0
20240117,190800,1214692490,5300,5300,5300,5300,0
20240117,190700,1214692490,5300,5300,5300,5300,0
20240117,190600,1214692490,5300,5300,5300,5300,0
20240117,190500,1214692490,5300,5300,5300,5300,0
20240117,190400,1214692490,5300,5300,5300,5300,0
20240117,190300,1214692490,5300,5300,5300,5300,0
20240117,190200,1214692490,5300,5300,5300,5300,0
20240117,190100,1214692490,5300,5300,5300,5300,0
20240117,190000,1214692490,5300,5300,5300,5300,0
20240117,185900,1214692490,5300,5300,5300,5300,0
20240117,185800,1214692490,5300,5300,5300,5300,0
20240117,185700,1214692490,5300,5300,5300,5300,0
20240117,185600,1214692490,5300,5300,5300,5300,0
20240117,185500,1214692490,5300,5300,5300,5300,0
20240117,185400,1214692490,5300,5300,5300,5300,0
20240117,185300,1214692490,5300,5300,5300,5300,0
20240117,185200,1214692490,5300,5300,5300,5300,0
20240117,185100,1214692490,5300,5300,5300,5300,0
20240117,185000,1214692490,5300,5300,5300,5300,1868
20240117,184900,1214692490,5300,5300,5300,5300,0
20240117,184800,1214692490,5300,5300,5300,5300,0
20240117,184700,1214692490,5300,5300,5300,5300,0
20240117,184600,1214692490,5300,5300,5300,5300,0
20240117,184500,1214692490,5300,5300,5300,5300,0
20240117,184400,1214692490,5300,5300,5300,5300,0
20240117,184300,1214692490,5300,5300,5300,5300,0
20240117,184200,1214692490,5300,5300,5300,5300,0
20240117,184100,1214692490,5300,5300,5300,5300,0
20240117,184000,1214692490,5300,5300,5300,5300,0
20240117,183900,1214692490,5300,5300,5300,5300,0
20240117,183800,1214692490,5300,5300,5300,5300,0
20240117,183700,1214692490,5300,5300,5300,5300,0
20240117,183600,1214692490,5300,5300,5300,5300,0
20240117,183500,1214692490,5300,5300,5300,5300,0
20240117,183400,1214692490,5300,5300,5300,5300,0
20240117,183300,1214692490,5300,5300,5300,5300,0
20240117,183200,1214692490,5300,5300,5300,5300,0
20240117,183100,1214692490,5300,5300,5300,5300,0
20240117,183000,1214692490,5300,5300,5300,5300,0
20240117,182900,1214692490,5300,5300,5300,5300,0
20240117,182800,1214692490,5300,5300,5300,5300,0
20240117,182700,1214692490,5300,5300,5300,5300,0
20240117,182600,1214692490,5300,5300,5300,5300,0
20240117,182500,1214692490,5300,5300,5300,5300,0
20240117,182400,1214692490,5300,5300,5300,5300,0
20240117,182300,1214692490,5300,5300,5300,5300,0
20240117,182200,1214692490,5300,5300,5300,5300,0
20240117,182100,1214692490,5300,5300,5300,5300,0
20240117,182000,1214692490,5300,5300,5300,5300,1868
20240117,181900,1214692490,5300,5300,5300,5300,0
20240117,181800,1214692490,5300,5300,5300,5300,0
20240117,181700,1214692490,5300,5300,5300,5300,0
20240117,181600,1214692490,5300,5300,5300,5300,0
20240117,181500,1214692490,5300,5300,5300,5300,0
20240117,181400,1214692490,5300,5300,5300,5300,0
20240117,181300,1214692490,5300,5300,5300,5300,0
20240117,181200,1214692490,5300,5300,5300,5300,0
20240117,181100,1214692490,5300,5300,5300,5300,0
20240117,181000,1214692490,5300,5300,5300,5300,0
20240117,180900,1214692490,5300,5300,5300,5300,0
20240117,180800,1214692490,5300,5300,5300,5300,0
20240117,180700,1214692490,5300,5300,5300,5300,0
20240117,180600,1214692490,5300,5300,5300,5300,0
20240117,180500,1214692490,5300,5300,5300,5300,0
20240117,180400,1214692490,5300,5300,5300,5300,0
20240117,180300,1214692490,5300,5300,5300,5300,0
20240117,180200,1214692490,5300,5300,5300,5300,0
20240117,180100,1214692490,5300,5300,5300,5300,0
20240117,180000,1214692490,5300,5300,5300,5300,0
20240117,175900,1214692490,5300,5300,5300,5300,0
20240117,175800,1214692490,5300,5300,5300,5300,0
20240117,175700,1214692490,5300,5300,5300,5300,0
20240117,175600,1214692490,5300,5300,5300,5300,0
20240117,175500,1214692490,5300,5300,5300,5300,0
20240117,175400,1214692490,5300,5300,5300,5300,0
20240117,175300,1214692490,5300,5300,5300,5300,0
20240117,175200,1214692490,5300,5300,5300,5300,0
20240117,175100,1214692490,5300,5300,5300,5300,0
20240117,175000,1214692490,5300,5300,5300,5300,1868
20240117,174900,1214692490,5300,5300,5300,5300,0
20240117,174800,1214692490,5300,5300,5300,5300,0
20240117,174700,1214692490,5300,5300,5300,5300,0
20240117,174600,1214692490,5300,5300,5300,5300,0
20240117,174500,1214692490,5300,5300,5300,5300,0
20240117,174400,1214692490,5300,5300,5300,5300,0
20240117,174300,1214692490,5300,5300,5300,5300,0
20240117,174200,1214692490,5300,5300,5300,5300,0
20240117,174100,1214692490,5300,5300,5300,5300,0
20240117,174000,1214692490,5300,5300,5300,5300,0
20240117,173900,1214692490,5300,5300,5300,5300,0
20240117,173800,1214692490,5300,5300,5300,5300,0
20240117,173700,1214692490,5300,5300,5300,5300,0
20240117,173600,1214692490,5300,5300,5300,5300,0
20240117,173500,1214692490,5300,5300,5300,5300,0
20240117,173400,1214692490,5300,5300,5300,5300,0
20240117,173300,1214692490,5300,5300,5300,5300,0
20240117,173200,1214692490,5300,5300,5300,5300,0
20240117,173100,1214692490,5300,5300,5300,5300,0
20240117,173000,1214692490,5300,5300,5300,5300,0
20240117,172900,1214692490,5300,5300,5300,5300,0
20240117,172800,1214692490,5300,5300,5300,5300,0
20240117,172700,1214692490,5300,5300,5300,5300,0
20240117,172600,1214692490,5300,5300,5300,5300,0
20240117,172500,1214692490,5300,5300,5300,5300,0
20240117,172400,1214692490,5300,5300,5300,5300,0
20240117,172300,1214692490,5300,5300,5300,5300,0
20240117,172200,1214692490,5300,5300,5300,5300,0
20240117,172100,1214692490,5300,5300,5300,5300,0
20240117,172000,1214692490,5300,5300,5300,5300,1868
20240117,171900,1214692490,5300,5300,5300,5300,0
20240117,171800,1214692490,5300,5300,5300,5300,0
20240117,171700,1214692490,5300,5300,5300,5300,0
20240117,171600,1214692490,5300,5300,5300,5300,0
20240117,171500,1214692490,5300,5300,5300,5300,0
20240117,171400,1214692490,5300,5300,5300,5300,0
20240117,171300,1214692490,5300,5300,5300,5300,0
20240117,171200,1214692490,5300,5300,5300,5300,0
20240117,171100,1214692490,5300,5300,5300,5300,0
20240117,171000,1214692490,5300,5300,5300,5300,0
20240117,170900,1214692490,5300,5300,5300,5300,0
20240117,170800,1214692490,5300,5300,5300,5300,0
20240117,170700,1214692490,5300,5300,5300,5300,0
20240117,170600,1214692490,5300,5300,5300,5300,0
20240117,170500,1214692490,5300,5300,5300,5300,0
20240117,170400,1214692490,5300,5300,5300,5300,0
20240117,170300,1214692490,5300,5300,5300,5300,0
20240117,170200,1214692490,5300,5300,5300,5300,0
20240117,170100,1214692490,5300,5300,5300,5300,0
20240117,170000,1214692490,5300,5300,5300,5300,0
20240117,165900,1214692490,5300,5300,5300,5300,0
20240117,165800,1214692490,5300,5300,5300,5300,0
20240117,165700,1214692490,5300,5300,5300,5300,0
20240117,165600,1214692490,5300,5300,5300,5300,0
20240117,165500,1214692490,5300,5300,5300,5300,0
20240117,165400,1214692490,5300,5300,5300,5300,0
20240117,165300,1214692490,5300,5300,5300,5300,0
20240117,165200,1214692490,5300,5300,5300,5300,0
20240117,165100,1214692490,5300,5300,5300,5300,0
20240117,165000,1214692490,5300,5300,5300,5300,1868
20240117,164900,1214692490,5300,5300,5300,5300,0
20240117,164800,1214692490,5300,5300,5300,5300,0
20240117,164700,1214692490,5300,5300,5300,5300,0
20240117,164600,1214692490,5300,5300,5300,5300,0
20240117,164500,1214692490,5300,5300,5300,5300,0
20240117,164400,1214692490,5300,5300,5300,5300,0
20240117,164300,1214692490,5300,5300,5300,5300,0
20240117,164200,1214692490,5300,5300,5300,5300,0
20240117,164100,1214692490,5300,5300,5300,5300,0
20240117,164000,1214692490,5300,5300,5300,5300,0
20240117,163900,1214692490,5300,5300,5300,5300,0
20240117,163800,1214692490,5300,5300,5300,5300,0
20240117,163700,1214692490,5300,5300,5300,5300,0
20240117,163600,1214692490,5300,5300,5300,5300,0
20240117,163500,1214692490,5300,5300,5300,5300,0
20240117,163400,1214692490,5300,5300,5300,5300,0
20240117,163300,1214692490,5300,5300,5300,5300,0
20240117,163200,1214692490,5300,5300,5300,5300,0
20240117,163100,1214692490,5300,5300,5300,5300,0
20240117,163000,1214692490,5300,5300,5300,5300,0
20240117,162900,1214692490,5300,5300,5300,5300,0
20240117,162800,1214692490,5300,5300,5300,5300,0
20240117,162700,1214692490,5300,5300,5300,5300,0
20240117,162600,1214692490,5300,5300,5300,5300,0
20240117,162500,1214692490,5300,5300,5300,5300,0
20240117,162400,1214692490,5300,5300,5300,5300,0
20240117,162300,1214692490,5300,5300,5300,5300,0
20240117,162200,1214692490,5300,5300,5300,5300,0
20240117,162100,1214692490,5300,5300,5300,5300,0
20240117,162000,1214692490,5300,5300,5300,5300,1868
20240117,161900,1214692490,5300,5300,5300,5300,0
20240117,161800,1214692490,5300,5300,5300,5300,0
20240117,161700,1214692490,5300,5300,5300,5300,0
20240117,161600,1214692490,5300,5300,5300,5300,0
20240117,161500,1214692490,5300,5300,5300,5300,0
20240117,161400,1214692490,5300,5300,5300,5300,0
20240117,161300,1214692490,5300,5300,5300,5300,0
20240117,161200,1214692490,5300,5300,5300,5300,0
20240117,161100,1214692490,5300,5300,5300,5300,0
20240117,161000,1214692490,5300,5300,5300,5300,0
20240117,160900,1214692490,5300,5300,5300,5300,0
20240117,160800,1214692490,5300,5300,5300,5300,0
20240117,160700,1214692490,5300,5300,5300,5300,0
20240117,160600,1214692490,5300,5300,5300,5300,0
20240117,160500,1214692490,5300,5300,5300,5300,0
20240117,160400,1214692490,5300,5300,5300,5300,0
20240117,160300,1214692490,5300,5300,5300,5300,0
20240117,160200,1214692490,5300,5300,5300,5300,0
20240117,160100,1214692490,5300,5300,5300,5300,0
20240117,160000,1214692490,5300,5300,5300,5300,0
20240117,155900,1214692490,5300,5300,5300,5300,0
20240117,155800,1214692490,5300,5300,5300,5300,0
20240117,155700,1214692490,5300,5300,5300,5300,0
20240117,155600,1214692490,5300,5300,5300,5300,0
20240117,155500,1214692490,5300,5300,5300,5300,0
20240117,155400,1214692490,5300,5300,5300,5300,0
20240117,155300,1214692490,5300,5300,5300,5300,0
20240117,155200,1214692490,5300,5300,5300,5300,0
20240117,155100,1214692490,5300,5300,5300,5300,0
20240117,155000,1214692490,5300,5300,5300,5300,1868
20240117,154900,1214692490,5300,5300,5300,5300,0
20240117,154800,1214692490,5300,5300,5300,5300,0
20240117,154700,1214692490,5300,5300,5300,5300,0
20240117,154600,1214692490,5300,5300,5300,5300,0
20240117,154500,1214692490,5300,5300,5300,5300,0
20240117,154400,1214692490,5300,5300,5300,5300,0
20240117,154300,1214692490,5300,5300,5300,5300,0
20240117,154200,1214692490,5300,5300,5300,5300,0
20240117,154100,1214692490,5300,5300,5300,5300,0
20240117,154000,1214692490,5300,5300,5300,5300,0
20240117,153900,1214692490,5300,5300,5300,5300,0
20240117,153800,1214692490,5300,5300,5300,5300,0
20240117,153700,1214692490,5300,5300,5300,5300,0
20240117,153600,1214692490,5300,5300,5300,5300,0
20240117,153500,1214692490,5300,5300,5300,5300,0
20240117,153400,1214692490,5300,5300,5300,5300,0
20240117,153300,1214692490,5300,5300,5300,5300,0
20240117,153200,1214692490,5300,5300,5300,5300,0
20240117,153100,1214692490,5300,5300,5300,5300,0
20240117,153000,1214692490,5300,5300,5300,5300,1868
20240117,152900,1204792090,5280,5280,5280,5280,0
20240117,152800,1204792090,5280,5280,5280,5280,0
20240117,152700,1204792090,5280,5280,5280,5280,0
20240117,152600,1204792090,5280,5280,5280,5280,0
20240117,152500,1204792090,5280,5280,5280,5280,0
20240117,152400,1204792090,5280,5280,5280,5280,0
20240117,152300,1204792090,5280,5280,5280,5280,0
20240117,152200,1204792090,5280,5280,5280,5280,0
20240117,152100,1204792090,5280,5280,5280,5280,0
20240117,152000,1204792090,5280,5280,5280,5280,0
20240117,151900,1204792090,5280,5280,5280,5250,502
20240117,151800,1202155200,5260,5280,5280,5260,10
20240117,151700,1202102420,5280,5240,5280,5240,1401
20240117,151600,1194749990,5270,5240,5270,5240,559
20240117,151500,1191812040,5240,5240,5240,5240,71
20240117,151400,1191440000,5270,5270,5270,5270,0
20240117,151300,1191440000,5270,5270,5270,5270,6
20240117,151200,1191408380,5270,5230,5270,5220,185
20240117,151100,1190440030,5280,5250,5280,5250,530
20240117,151000,1187643450,5250,5220,5250,5210,2051
20240117,150900,1176949910,5210,5270,5270,5210,2006
20240117,150800,1166465260,5270,5270,5270,5270,0
20240117,150700,1166465260,5270,5270,5270,5270,0
20240117,150600,1166465260,5270,5270,5270,5270,0
20240117,150500,1166465260,5270,5270,5270,5270,0
20240117,150400,1166465260,5270,5300,5300,5240,1075
20240117,150300,1160822720,5260,5260,5260,5260,21
20240117,150200,1160712260,5260,5260,5260,5260,102
20240117,150100,1160175740,5260,5270,5270,5260,155
20240117,150000,1159358900,5270,5300,5300,5270,2
20240117,145900,1159348330,5300,5280,5300,5280,3
20240117,145800,1159332450,5300,5270,5300,5260,331
20240117,145700,1157590190,5300,5300,5300,5300,0
20240117,145600,1157590190,5300,5300,5300,5300,0
20240117,145500,1157590190,5300,5300,5300,5300,200
20240117,145400,1156530190,5300,5300,5300,5300,0
20240117,145300,1156530190,5300,5300,5300,5300,1
20240117,145200,1156524890,5270,5280,5280,5270,392
20240117,145100,1154457820,5300,5300,5300,5300,0
20240117,145000,1154457820,5300,5300,5300,5300,0
20240117,144900,1154457820,5300,5300,5300,5300,0
20240117,144800,1154457820,5300,5300,5310,5290,1827
20240117,144700,1144774970,5300,5300,5300,5300,902
20240117,144600,1139994370,5320,5310,5320,5300,114
20240117,144500,1139390070,5310,5340,5340,5310,219
20240117,144400,1138220740,5340,5340,5340,5340,0
20240117,144300,1138220740,5340,5340,5340,5340,0
20240117,144200,1138220740,5340,5330,5340,5330,189
20240117,144100,1137213360,5310,5300,5310,5300,824
20240117,144000,1132840380,5310,5320,5320,5310,2658
20240117,143900,1118700350,5330,5330,5330,5330,0
20240117,143800,1118700350,5330,5330,5330,5330,21
20240117,143700,1118588420,5330,5330,5330,5330,0
20240117,143600,1118588420,5330,5340,5340,5320,535
20240117,143500,1115741820,5350,5350,5350,5350,6
20240117,143400,1115709720,5350,5340,5350,5340,131
20240117,143300,1115010120,5340,5340,5340,5340,1
20240117,143200,1115004780,5330,5340,5340,5330,101
20240117,143100,1114465450,5340,5340,5340,5340,1
20240117,143000,1114460110,5340,5320,5340,5320,136
20240117,142900,1113735870,5320,5340,5340,5320,211
20240117,142800,1112613130,5350,5350,5350,5350,0
20240117,142700,1112613130,5350,5320,5350,5320,238
20240117,142600,1111346940,5320,5320,5320,5320,100
20240117,142500,1110814940,5320,5320,5320,5320,1
20240117,142400,1110809620,5350,5320,5350,5310,1389
20240117,142300,1103427650,5320,5330,5360,5320,360
20240117,142200,1101508990,5360,5330,5360,5330,17
20240117,142100,1101418350,5360,5360,5360,5360,0
20240117,142000,1101418350,5360,5330,5360,5330,2
20240117,141900,1101407660,5360,5360,5360,5360,0
20240117,141800,1101407660,5360,5360,5360,5360,0
20240117,141700,1101407660,5360,5360,5360,5360,1
20240117,141600,1101402300,5360,5360,5360,5360,1
20240117,141500,1101396940,5320,5330,5330,5320,305
20240117,141400,1099771480,5340,5340,5340,5340,505
20240117,141300,1097074780,5380,5380,5380,5380,1
20240117,141200,1097069400,5360,5360,5360,5360,410
20240117,141100,1094871800,5360,5360,5360,5360,0
20240117,141000,1094871800,5360,5360,5360,5360,1
20240117,140900,1094866440,5310,5340,5340,5310,4188
20240117,140800,1072546390,5310,5320,5320,5310,379
20240117,140700,1070533780,5310,5310,5320,5310,279
20240117,140600,1069052240,5340,5320,5360,5300,3097
20240117,140500,1052545750,5320,5370,5380,5320,8914
20240117,140400,1005038790,5380,5390,5390,5380,392
20240117,140300,1002927650,5410,5390,5410,5390,469
20240117,140200,1000399300,5380,5390,5400,5380,1212
20240117,140100,993869620,5390,5410,5430,5390,1997
20240117,140000,983083160,5410,5410,5450,5410,985
20240117,135900,977749860,5410,5430,5440,5410,529
20240117,135800,974883930,5430,5450,5450,5430,1675
20240117,135700,965776470,5450,5480,5480,5450,430
20240117,135600,963432070,5440,5400,5440,5400,913
20240117,135500,958470760,5400,5380,5430,5370,2725
20240117,135400,943805360,5380,5470,5470,5380,1057
20240117,135300,938096100,5480,5510,5510,5440,5361
20240117,135200,908679790,5550,5400,5570,5400,11013
20240117,135100,847941200,5400,5380,5400,5380,799
20240117,135000,843637330,5380,5380,5380,5380,3
20240117,134900,843621190,5380,5370,5380,5350,1539
20240117,134800,835379650,5420,5360,5420,5360,1287
20240117,134700,828471900,5360,5400,5410,5360,763
20240117,134600,824364670,5410,5330,5410,5330,681
20240117,134500,820697440,5330,5440,5440,5320,3722
20240117,134400,800651800,5480,5510,5550,5430,2728
20240117,134300,785695730,5560,5470,5560,5430,11190
20240117,134200,724428540,5470,5580,5630,5420,10816
20240117,134100,664568740,5580,5210,5630,5210,27583
20240117,134000,514915630,5210,5210,5210,5210,1396
20240117,133900,507642470,5240,5240,5240,5240,0
20240117,133800,507642470,5240,5240,5240,5240,0
20240117,133700,507642470,5240,5240,5240,5240,0
20240117,133600,507642470,5240,5210,5240,5210,115
20240117,133500,507043290,5240,5240,5240,5240,0
20240117,133400,507043290,5240,5240,5240,5240,0
20240117,133300,507043290,5240,5240,5240,5240,104
20240117,133200,506498330,5240,5200,5240,5200,3
20240117,133100,506482650,5200,5230,5230,5200,1203
20240117,133000,500226380,5230,5230,5230,5230,0
20240117,132900,500226380,5230,5240,5240,5230,51
20240117,132800,499959270,5250,5240,5250,5240,14
20240117,132700,499885900,5240,5230,5240,5230,574
20240117,132600,496883870,5240,5240,5240,5240,0
20240117,132500,496883870,5240,5240,5240,5240,0
20240117,132400,496883870,5240,5240,5240,5240,0
20240117,132300,496883870,5240,5240,5240,5240,0
20240117,132200,496883870,5240,5240,5240,5240,1
20240117,132100,496878630,5230,5210,5230,5210,134
20240117,132000,496178670,5240,5240,5240,5240,0
20240117,131900,496178670,5240,5240,5240,5240,2
20240117,131800,496168190,5250,5250,5250,5250,0
20240117,131700,496168190,5250,5200,5250,5200,434
20240117,131600,493905370,5200,5200,5200,5200,135
20240117,131500,493203370,5240,5240,5240,5240,0
20240117,131400,493203370,5240,5240,5240,5240,1
20240117,131300,493198130,5250,5250,5250,5250,0
20240117,131200,493198130,5250,5230,5250,5200,3230
20240117,131100,476369450,5250,5250,5250,5250,0
20240117,131000,476369450,5250,5230,5250,5230,211
20240117,130900,475265900,5250,5250,5250,5250,0
20240117,130800,475265900,5250,5240,5250,5220,251
20240117,130700,473954910,5250,5250,5250,5250,10
20240117,130600,473902410,5260,5260,5260,5260,0
20240117,130500,473902410,5260,5260,5260,5260,0
20240117,130400,473902410,5260,5260,5260,5260,0
20240117,130300,473902410,5260,5260,5260,5260,0
20240117,130200,473902410,5260,5260,5260,5230,219
20240117,130100,472756880,5230,5250,5250,5230,660
20240117,130000,469304240,5260,5260,5260,5260,0
20240117,125900,469304240,5260,5260,5260,5250,34
20240117,125800,469125490,5280,5280,5280,5280,0
20240117,125700,469125490,5280,5280,5280,5280,0
20240117,125600,469125490,5280,5280,5280,5280,0
20240117,125500,469125490,5280,5280,5280,5280,4
20240117,125400,469104370,5290,5290,5290,5290,0
20240117,125300,469104370,5290,5290,5290,5290,4
20240117,125200,469083210,5290,5290,5290,5290,1
20240117,125100,469077920,5260,5260,5260,5260,1
20240117,125000,469072660,5290,5290,5290,5290,0
20240117,124900,469072660,5290,5260,5290,5260,2
20240117,124800,469062110,5290,5290,5290,5260,39
20240117,124700,468856640,5290,5260,5290,5260,16
20240117,124600,468772450,5290,5290,5290,5290,19
20240117,124500,468671940,5290,5290,5290,5290,0
20240117,124400,468671940,5290,5290,5290,5290,0
20240117,124300,468671940,5290,5290,5290,5270,149
20240117,124200,467886490,5290,5290,5290,5290,1
20240117,124100,467881200,5260,5260,5260,5260,13
20240117,124000,467812820,5290,5290,5290,5290,2
20240117,123900,467802240,5270,5270,5270,5270,5
20240117,123800,467775890,5290,5290,5290,5290,0
20240117,123700,467775890,5290,5290,5290,5290,0
20240117,123600,467775890,5290,5290,5290,5290,0
20240117,123500,467775890,5290,5290,5290,5290,0
20240117,123400,467775890,5290,5250,5290,5250,2
20240117,123300,467765350,5290,5290,5290,5290,0
20240117,123200,467765350,5290,5260,5290,5260,20
20240117,123100,467660120,5260,5270,5270,5260,21
20240117,123000,467549460,5280,5290,5290,5280,40
20240117,122900,467338060,5290,5260,5290,5260,1899
20240117,122800,457319730,5260,5230,5260,5230,1671
20240117,122700,448530330,5270,5270,5270,5270,1
20240117,122600,448525060,5230,5230,5230,5230,0
20240117,122500,448525060,5230,5240,5240,5230,1158
20240117,122400,442460110,5270,5250,5270,5250,400
20240117,122300,440357390,5240,5250,5250,5240,105
20240117,122200,439806430,5230,5240,5240,5230,69
20240117,122100,439445460,5240,5240,5240,5240,0
20240117,122000,439445460,5240,5240,5240,5240,88
20240117,121900,438984340,5260,5260,5260,5260,0
20240117,121800,438984340,5260,5240,5260,5210,902
20240117,121700,434273770,5270,5260,5270,5200,10012
20240117,121600,382092300,5260,5260,5260,5260,15
20240117,121500,382013400,5270,5270,5270,5270,0
20240117,121400,382013400,5270,5270,5270,5270,30
20240117,121300,381855300,5270,5270,5270,5270,0
20240117,121200,381855300,5270,5270,5270,5270,1
20240117,121100,381850030,5260,5250,5260,5250,946
20240117,121000,376881640,5260,5260,5260,5260,148
20240117,120900,376103160,5280,5280,5280,5280,0
20240117,120800,376103160,5280,5260,5280,5260,61
20240117,120700,375782280,5260,5260,5260,5260,20
20240117,120600,375677080,5280,5270,5280,5260,470
20240117,120500,373200180,5280,5280,5280,5280,0
20240117,120400,373200180,5280,5280,5280,5280,1204
20240117,120300,366843060,5290,5290,5290,5290,0
20240117,120200,366843060,5290,5290,5290,5290,0
20240117,120100,366843060,5290,5290,5290,5290,0
20240117,120000,366843060,5290,5290,5290,5290,0
20240117,115900,366843060,5290,5290,5290,5290,1
20240117,115800,366837770,5300,5300,5300,5300,0
20240117,115700,366837770,5300,5300,5300,5300,0
20240117,115600,366837770,5300,5300,5300,5300,0
20240117,115500,366837770,5300,5300,5300,5300,0
20240117,115400,366837770,5300,5300,5300,5300,0
20240117,115300,366837770,5300,5300,5300,5300,1
20240117,115200,366832470,5290,5270,5290,5270,300
20240117,115100,365248470,5290,5290,5290,5290,20
20240117,115000,365142670,5290,5280,5290,5270,176
20240117,114900,364214720,5280,5280,5280,5280,100
20240117,114800,363686720,5280,5280,5280,5280,0
20240117,114700,363686720,5280,5280,5280,5280,48
20240117,114600,363433280,5290,5290,5290,5290,100
20240117,114500,362904280,5290,5290,5290,5290,75
20240117,114400,362507530,5290,5300,5300,5290,295
20240117,114300,360944200,5300,5300,5300,5300,90
20240117,114200,360467200,5310,5310,5310,5310,2
20240117,114100,360456580,5310,5310,5310,5300,4
20240117,114000,360435360,5300,5300,5300,5300,0
20240117,113900,360435360,5300,5320,5320,5300,141
20240117,113800,359687840,5340,5340,5340,5340,0
20240117,113700,359687840,5340,5340,5340,5340,0
20240117,113600,359687840,5340,5340,5340,5340,0
20240117,113500,359687840,5340,5340,5340,5340,0
20240117,113400,359687840,5340,5340,5340,5340,0
20240117,113300,359687840,5340,5340,5340,5340,1
20240117,113200,359682500,5300,5300,5300,5300,26
20240117,113100,359544700,5340,5330,5340,5330,2
20240117,113000,359534030,5340,5300,5340,5300,2
20240117,112900,359523390,5340,5340,5340,5340,2
20240117,112800,359512710,5340,5340,5340,5340,0
20240117,112700,359512710,5340,5340,5340,5340,0
20240117,112600,359512710,5340,5310,5340,5310,16
20240117,112500,359427720,5340,5340,5340,5340,0
20240117,112400,359427720,5340,5340,5340,5340,0
20240117,112300,359427720,5340,5320,5340,5320,113
20240117,112200,358826420,5320,5320,5320,5320,0
20240117,112100,358826420,5320,5320,5320,5320,0
20240117,112000,358826420,5320,5320,5320,5320,0
20240117,111900,358826420,5320,5320,5320,5320,0
20240117,111800,358826420,5320,5320,5320,5320,25
20240117,111700,358693420,5320,5320,5320,5320,1
20240117,111600,358688100,5300,5300,5300,5300,224
20240117,111500,357500900,5300,5300,5300,5300,0
20240117,111400,357500900,5300,5300,5300,5300,13
20240117,111300,357432000,5300,5300,5300,5300,0
20240117,111200,357432000,5300,5300,5300,5300,1
20240117,111100,357426700,5270,5270,5270,5270,5
20240117,111000,357400350,5290,5280,5290,5250,3137
20240117,110900,340872540,5310,5310,5310,5310,0
20240117,110800,340872540,5310,5310,5310,5310,2
20240117,110700,340861920,5280,5290,5290,5280,1032
20240117,110600,335412450,5280,5300,5300,5280,1262
20240117,110500,328731570,5300,5300,5300,5300,0
20240117,110400,328731570,5300,5310,5310,5300,432
20240117,110300,326441110,5310,5310,5310,5310,0
20240117,110200,326441110,5310,5310,5310,5310,200
20240117,110100,325379110,5310,5310,5310,5310,0
20240117,110000,325379110,5310,5340,5340,5310,154
20240117,105900,324558400,5350,5350,5350,5350,1
20240117,105800,324553050,5350,5350,5350,5350,0
20240117,105700,324553050,5350,5350,5350,5350,0
20240117,105600,324553050,5350,5350,5350,5350,0
20240117,105500,324553050,5350,5340,5350,5340,24
20240117,105400,324424880,5340,5340,5340,5340,0
20240117,105300,324424880,5340,5340,5340,5340,0
20240117,105200,324424880,5340,5340,5340,5340,21
20240117,105100,324312740,5340,5330,5340,5330,38
20240117,105000,324109860,5330,5330,5330,5330,70
20240117,104900,323736760,5310,5310,5310,5310,0
20240117,104800,323736760,5310,5310,5310,5310,0
20240117,104700,323736760,5310,5310,5310,5310,0
20240117,104600,323736760,5310,5310,5310,5310,0
20240117,104500,323736760,5310,5320,5320,5310,315
20240117,104400,322061910,5330,5330,5330,5330,0
20240117,104300,322061910,5330,5330,5330,5330,0
20240117,104200,322061910,5330,5330,5330,5330,0
20240117,104100,322061910,5330,5330,5330,5330,26
20240117,104000,321923330,5330,5330,5330,5330,400
20240117,103900,319791330,5330,5330,5330,5330,0
20240117,103800,319791330,5330,5340,5340,5330,144
20240117,103700,319023370,5340,5340,5340,5340,17
20240117,103600,318932590,5340,5340,5340,5340,0
20240117,103500,318932590,5340,5340,5340,5340,0
20240117,103400,318932590,5340,5340,5340,5340,600
20240117,103300,315728590,5340,5340,5340,5340,0
20240117,103200,315728590,5340,5340,5340,5340,0
20240117,103100,315728590,5340,5340,5340,5340,1
20240117,103000,315723250,5360,5360,5360,5360,0
20240117,102900,315723250,5360,5360,5360,5360,21
20240117,102800,315610690,5360,5360,5360,5360,0
20240117,102700,315610690,5360,5360,5360,5360,5
20240117,102600,315583890,5360,5350,5360,5350,141
20240117,102500,314829130,5370,5370,5370,5370,1
20240117,102400,314823760,5350,5350,5350,5350,239
20240117,102300,313545110,5350,5350,5350,5350,37
20240117,102200,313347160,5380,5380,5380,5380,20
20240117,102100,313239560,5380,5380,5380,5380,0
20240117,102000,313239560,5380,5320,5380,5320,187
20240117,101900,312237520,5330,5320,5330,5320,201
20240117,101800,311167200,5320,5320,5320,5320,100
20240117,101700,310635200,5320,5310,5320,5310,299
20240117,101600,309046520,5310,5310,5320,5310,102
20240117,101500,308504890,5310,5310,5310,5310,11
20240117,101400,308446480,5310,5310,5310,5310,164
20240117,101300,307575640,5310,5310,5310,5310,0
20240117,101200,307575640,5310,5310,5310,5310,835
20240117,101100,303141790,5310,5320,5320,5310,102
20240117,101000,302599170,5320,5320,5320,5320,0
20240117,100900,302599170,5320,5320,5320,5320,220
20240117,100800,301428770,5330,5290,5330,5290,576
20240117,100700,298366210,5320,5310,5320,5290,413
20240117,100600,296175080,5290,5290,5290,5290,160
20240117,100500,295328680,5290,5290,5300,5290,1248
20240117,100400,288726720,5280,5350,5350,5280,2118
20240117,100300,277509490,5350,5360,5360,5350,21
20240117,100200,277397130,5360,5360,5360,5360,0
20240117,100100,277397130,5360,5360,5360,5360,0
20240117,100000,277397130,5360,5360,5360,5360,0
20240117,095900,277397130,5360,5350,5360,5350,31
20240117,095800,277231270,5360,5350,5360,5350,185
20240117,095700,276240650,5350,5360,5360,5350,1172
20240117,095600,269958980,5360,5360,5360,5360,0
20240117,095500,269958980,5360,5360,5360,5360,0
20240117,095400,269958980,5360,5360,5360,5360,704
20240117,095300,266185540,5370,5370,5370,5370,190
20240117,095200,265165240,5380,5390,5390,5380,930
20240117,095100,260161690,5390,5390,5390,5390,20
20240117,095000,260053890,5390,5390,5390,5390,231
20240117,094900,258808800,5370,5370,5370,5370,400
20240117,094800,256660800,5370,5380,5390,5370,396
20240117,094700,254532860,5390,5390,5390,5390,0
20240117,094600,254532860,5390,5400,5400,5390,546
20240117,094500,251586920,5430,5430,5430,5430,0
20240117,094400,251586920,5430,5430,5430,5430,0
20240117,094300,251586920,5430,5400,5430,5400,233
20240117,094200,250324890,5390,5400,5400,5360,1066
20240117,094100,244576130,5400,5400,5400,5400,1
20240117,094000,244570730,5380,5360,5380,5350,6633
20240117,093900,208965940,5360,5370,5370,5350,723
20240117,093800,205086660,5360,5330,5360,5330,1432
20240117,093700,197439390,5340,5340,5340,5340,191
20240117,093600,196419450,5320,5300,5320,5300,1844
20240117,093500,186644870,5300,5310,5310,5300,548
20240117,093400,183739030,5320,5320,5320,5320,100
20240117,093300,183207030,5310,5310,5320,5310,924
20240117,093200,178299500,5310,5310,5310,5310,0
20240117,093100,178299500,5310,5310,5310,5310,0
20240117,093000,178299500,5310,5320,5320,5310,104
20240117,092900,177747120,5340,5340,5340,5340,1
20240117,092800,177741780,5310,5370,5370,5310,1200
20240117,092700,171357230,5360,5360,5360,5360,18
20240117,092600,171260750,5360,5340,5360,5340,531
20240117,092500,168417210,5320,5310,5320,5310,386
20240117,092400,166364060,5310,5300,5320,5300,358
20240117,092300,164461590,5300,5300,5300,5300,753
20240117,092200,160470690,5300,5290,5300,5290,111
20240117,092100,159883390,5290,5320,5320,5290,1046
20240117,092000,154333390,5320,5310,5320,5300,555
20240117,091900,151391370,5310,5310,5310,5310,778
20240117,091800,147260190,5300,5320,5330,5300,3364
20240117,091700,129375280,5320,5320,5320,5320,250
20240117,091600,128045280,5320,5340,5340,5320,2268
20240117,091500,115950630,5340,5340,5340,5340,96
20240117,091400,115437990,5340,5350,5350,5340,1791
20240117,091300,105863450,5370,5340,5370,5340,1777
20240117,091200,96322610,5340,5350,5350,5340,1439
20240117,091100,88634580,5340,5350,5350,5340,1607
20240117,091000,80038570,5350,5370,5370,5350,3032
20240117,090900,63781530,5370,5380,5380,5370,3875
20240117,090800,42956630,5380,5380,5380,5380,1
20240117,090700,42951250,5380,5420,5420,5380,3377
20240117,090600,24725200,5420,5420,5420,5420,1
20240117,090500,24719780,5420,5420,5420,5420,911
20240117,090400,19782160,5420,5420,5420,5420,14
20240117,090300,19706280,5440,5440,5440,5440,212
20240117,090200,18553000,5440,5440,5440,5430,576
20240117,090100,15420560,5470,5460,5470,5460,135
20240117,090000,14682120,5450,5400,5450,5400,2705
Reference in New Issue Copy Permalink