ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/388870/min/candle-20240117.csv

750 lines
40 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
20240117,212700,5480491610,14550,14550,14550,14550,4313
20240117,212600,5480491610,14550,14550,14550,14550,0
20240117,212500,5480491610,14550,14550,14550,14550,0
20240117,212400,5480491610,14550,14550,14550,14550,0
20240117,212300,5480491610,14550,14550,14550,14550,0
20240117,212200,5480491610,14550,14550,14550,14550,0
20240117,212100,5480491610,14550,14550,14550,14550,0
20240117,212000,5480491610,14550,14550,14550,14550,0
20240117,211900,5480491610,14550,14550,14550,14550,0
20240117,211800,5480491610,14550,14550,14550,14550,0
20240117,211700,5480491610,14550,14550,14550,14550,0
20240117,211600,5480491610,14550,14550,14550,14550,0
20240117,211500,5480491610,14550,14550,14550,14550,0
20240117,211400,5480491610,14550,14550,14550,14550,0
20240117,211300,5480491610,14550,14550,14550,14550,0
20240117,211200,5480491610,14550,14550,14550,14550,0
20240117,211100,5480491610,14550,14550,14550,14550,0
20240117,211000,5480491610,14550,14550,14550,14550,0
20240117,210900,5480491610,14550,14550,14550,14550,0
20240117,210800,5480491610,14550,14550,14550,14550,0
20240117,210700,5480491610,14550,14550,14550,14550,0
20240117,210600,5480491610,14550,14550,14550,14550,0
20240117,210500,5480491610,14550,14550,14550,14550,0
20240117,210400,5480491610,14550,14550,14550,14550,0
20240117,210300,5480491610,14550,14550,14550,14550,0
20240117,210200,5480491610,14550,14550,14550,14550,0
20240117,210100,5480491610,14550,14550,14550,14550,0
20240117,210000,5480491610,14550,14550,14550,14550,0
20240117,205900,5480491610,14550,14550,14550,14550,0
20240117,205800,5480491610,14550,14550,14550,14550,0
20240117,205700,5480491610,14550,14550,14550,14550,4313
20240117,205600,5480491610,14550,14550,14550,14550,0
20240117,205500,5480491610,14550,14550,14550,14550,0
20240117,205400,5480491610,14550,14550,14550,14550,0
20240117,205300,5480491610,14550,14550,14550,14550,0
20240117,205200,5480491610,14550,14550,14550,14550,0
20240117,205100,5480491610,14550,14550,14550,14550,0
20240117,205000,5480491610,14550,14550,14550,14550,0
20240117,204900,5480491610,14550,14550,14550,14550,0
20240117,204800,5480491610,14550,14550,14550,14550,0
20240117,204700,5480491610,14550,14550,14550,14550,0
20240117,204600,5480491610,14550,14550,14550,14550,0
20240117,204500,5480491610,14550,14550,14550,14550,0
20240117,204400,5480491610,14550,14550,14550,14550,0
20240117,204300,5480491610,14550,14550,14550,14550,0
20240117,204200,5480491610,14550,14550,14550,14550,0
20240117,204100,5480491610,14550,14550,14550,14550,0
20240117,204000,5480491610,14550,14550,14550,14550,0
20240117,203900,5480491610,14550,14550,14550,14550,0
20240117,203800,5480491610,14550,14550,14550,14550,0
20240117,203700,5480491610,14550,14550,14550,14550,0
20240117,203600,5480491610,14550,14550,14550,14550,0
20240117,203500,5480491610,14550,14550,14550,14550,0
20240117,203400,5480491610,14550,14550,14550,14550,0
20240117,203300,5480491610,14550,14550,14550,14550,0
20240117,203200,5480491610,14550,14550,14550,14550,0
20240117,203100,5480491610,14550,14550,14550,14550,0
20240117,203000,5480491610,14550,14550,14550,14550,0
20240117,202900,5480491610,14550,14550,14550,14550,0
20240117,202800,5480491610,14550,14550,14550,14550,0
20240117,202700,5480491610,14550,14550,14550,14550,4313
20240117,202600,5480491610,14550,14550,14550,14550,0
20240117,202500,5480491610,14550,14550,14550,14550,0
20240117,202400,5480491610,14550,14550,14550,14550,0
20240117,202300,5480491610,14550,14550,14550,14550,0
20240117,202200,5480491610,14550,14550,14550,14550,0
20240117,202100,5480491610,14550,14550,14550,14550,0
20240117,202000,5480491610,14550,14550,14550,14550,0
20240117,201900,5480491610,14550,14550,14550,14550,0
20240117,201800,5480491610,14550,14550,14550,14550,0
20240117,201700,5480491610,14550,14550,14550,14550,0
20240117,201600,5480491610,14550,14550,14550,14550,0
20240117,201500,5480491610,14550,14550,14550,14550,0
20240117,201400,5480491610,14550,14550,14550,14550,0
20240117,201300,5480491610,14550,14550,14550,14550,0
20240117,201200,5480491610,14550,14550,14550,14550,0
20240117,201100,5480491610,14550,14550,14550,14550,0
20240117,201000,5480491610,14550,14550,14550,14550,0
20240117,200900,5480491610,14550,14550,14550,14550,0
20240117,200800,5480491610,14550,14550,14550,14550,0
20240117,200700,5480491610,14550,14550,14550,14550,0
20240117,200600,5480491610,14550,14550,14550,14550,0
20240117,200500,5480491610,14550,14550,14550,14550,0
20240117,200400,5480491610,14550,14550,14550,14550,0
20240117,200300,5480491610,14550,14550,14550,14550,0
20240117,200200,5480491610,14550,14550,14550,14550,0
20240117,200100,5480491610,14550,14550,14550,14550,0
20240117,200000,5480491610,14550,14550,14550,14550,0
20240117,195900,5480491610,14550,14550,14550,14550,0
20240117,195800,5480491610,14550,14550,14550,14550,0
20240117,195700,5480491610,14550,14550,14550,14550,4313
20240117,195600,5480491610,14550,14550,14550,14550,0
20240117,195500,5480491610,14550,14550,14550,14550,0
20240117,195400,5480491610,14550,14550,14550,14550,0
20240117,195300,5480491610,14550,14550,14550,14550,0
20240117,195200,5480491610,14550,14550,14550,14550,0
20240117,195100,5480491610,14550,14550,14550,14550,0
20240117,195000,5480491610,14550,14550,14550,14550,0
20240117,194900,5480491610,14550,14550,14550,14550,0
20240117,194800,5480491610,14550,14550,14550,14550,0
20240117,194700,5480491610,14550,14550,14550,14550,0
20240117,194600,5480491610,14550,14550,14550,14550,0
20240117,194500,5480491610,14550,14550,14550,14550,0
20240117,194400,5480491610,14550,14550,14550,14550,0
20240117,194300,5480491610,14550,14550,14550,14550,0
20240117,194200,5480491610,14550,14550,14550,14550,0
20240117,194100,5480491610,14550,14550,14550,14550,0
20240117,194000,5480491610,14550,14550,14550,14550,0
20240117,193900,5480491610,14550,14550,14550,14550,0
20240117,193800,5480491610,14550,14550,14550,14550,0
20240117,193700,5480491610,14550,14550,14550,14550,0
20240117,193600,5480491610,14550,14550,14550,14550,0
20240117,193500,5480491610,14550,14550,14550,14550,0
20240117,193400,5480491610,14550,14550,14550,14550,0
20240117,193300,5480491610,14550,14550,14550,14550,0
20240117,193200,5480491610,14550,14550,14550,14550,0
20240117,193100,5480491610,14550,14550,14550,14550,0
20240117,193000,5480491610,14550,14550,14550,14550,0
20240117,192900,5480491610,14550,14550,14550,14550,0
20240117,192800,5480491610,14550,14550,14550,14550,0
20240117,192700,5480491610,14550,14550,14550,14550,4313
20240117,192600,5480491610,14550,14550,14550,14550,0
20240117,192500,5480491610,14550,14550,14550,14550,0
20240117,192400,5480491610,14550,14550,14550,14550,0
20240117,192300,5480491610,14550,14550,14550,14550,0
20240117,192200,5480491610,14550,14550,14550,14550,0
20240117,192100,5480491610,14550,14550,14550,14550,0
20240117,192000,5480491610,14550,14550,14550,14550,0
20240117,191900,5480491610,14550,14550,14550,14550,0
20240117,191800,5480491610,14550,14550,14550,14550,0
20240117,191700,5480491610,14550,14550,14550,14550,0
20240117,191600,5480491610,14550,14550,14550,14550,0
20240117,191500,5480491610,14550,14550,14550,14550,0
20240117,191400,5480491610,14550,14550,14550,14550,0
20240117,191300,5480491610,14550,14550,14550,14550,0
20240117,191200,5480491610,14550,14550,14550,14550,0
20240117,191100,5480491610,14550,14550,14550,14550,0
20240117,191000,5480491610,14550,14550,14550,14550,0
20240117,190900,5480491610,14550,14550,14550,14550,0
20240117,190800,5480491610,14550,14550,14550,14550,0
20240117,190700,5480491610,14550,14550,14550,14550,0
20240117,190600,5480491610,14550,14550,14550,14550,0
20240117,190500,5480491610,14550,14550,14550,14550,0
20240117,190400,5480491610,14550,14550,14550,14550,0
20240117,190300,5480491610,14550,14550,14550,14550,0
20240117,190200,5480491610,14550,14550,14550,14550,0
20240117,190100,5480491610,14550,14550,14550,14550,0
20240117,190000,5480491610,14550,14550,14550,14550,0
20240117,185900,5480491610,14550,14550,14550,14550,0
20240117,185800,5480491610,14550,14550,14550,14550,0
20240117,185700,5480491610,14550,14550,14550,14550,4313
20240117,185600,5480491610,14550,14550,14550,14550,0
20240117,185500,5480491610,14550,14550,14550,14550,0
20240117,185400,5480491610,14550,14550,14550,14550,0
20240117,185300,5480491610,14550,14550,14550,14550,0
20240117,185200,5480491610,14550,14550,14550,14550,0
20240117,185100,5480491610,14550,14550,14550,14550,0
20240117,185000,5480491610,14550,14550,14550,14550,0
20240117,184900,5480491610,14550,14550,14550,14550,0
20240117,184800,5480491610,14550,14550,14550,14550,0
20240117,184700,5480491610,14550,14550,14550,14550,0
20240117,184600,5480491610,14550,14550,14550,14550,0
20240117,184500,5480491610,14550,14550,14550,14550,0
20240117,184400,5480491610,14550,14550,14550,14550,0
20240117,184300,5480491610,14550,14550,14550,14550,0
20240117,184200,5480491610,14550,14550,14550,14550,0
20240117,184100,5480491610,14550,14550,14550,14550,0
20240117,184000,5480491610,14550,14550,14550,14550,0
20240117,183900,5480491610,14550,14550,14550,14550,0
20240117,183800,5480491610,14550,14550,14550,14550,0
20240117,183700,5480491610,14550,14550,14550,14550,0
20240117,183600,5480491610,14550,14550,14550,14550,0
20240117,183500,5480491610,14550,14550,14550,14550,0
20240117,183400,5480491610,14550,14550,14550,14550,0
20240117,183300,5480491610,14550,14550,14550,14550,0
20240117,183200,5480491610,14550,14550,14550,14550,0
20240117,183100,5480491610,14550,14550,14550,14550,0
20240117,183000,5480491610,14550,14550,14550,14550,0
20240117,182900,5480491610,14550,14550,14550,14550,0
20240117,182800,5480491610,14550,14550,14550,14550,0
20240117,182700,5480491610,14550,14550,14550,14550,4313
20240117,182600,5480491610,14550,14550,14550,14550,0
20240117,182500,5480491610,14550,14550,14550,14550,0
20240117,182400,5480491610,14550,14550,14550,14550,0
20240117,182300,5480491610,14550,14550,14550,14550,0
20240117,182200,5480491610,14550,14550,14550,14550,0
20240117,182100,5480491610,14550,14550,14550,14550,0
20240117,182000,5480491610,14550,14550,14550,14550,0
20240117,181900,5480491610,14550,14550,14550,14550,0
20240117,181800,5480491610,14550,14550,14550,14550,0
20240117,181700,5480491610,14550,14550,14550,14550,0
20240117,181600,5480491610,14550,14550,14550,14550,0
20240117,181500,5480491610,14550,14550,14550,14550,0
20240117,181400,5480491610,14550,14550,14550,14550,0
20240117,181300,5480491610,14550,14550,14550,14550,0
20240117,181200,5480491610,14550,14550,14550,14550,0
20240117,181100,5480491610,14550,14550,14550,14550,0
20240117,181000,5480491610,14550,14550,14550,14550,0
20240117,180900,5480491610,14550,14550,14550,14550,0
20240117,180800,5480491610,14550,14550,14550,14550,0
20240117,180700,5480491610,14550,14550,14550,14550,0
20240117,180600,5480491610,14550,14550,14550,14550,0
20240117,180500,5480491610,14550,14550,14550,14550,0
20240117,180400,5480491610,14550,14550,14550,14550,0
20240117,180300,5480491610,14550,14550,14550,14550,0
20240117,180200,5480491610,14550,14550,14550,14550,0
20240117,180100,5480491610,14550,14550,14550,14550,0
20240117,180000,5480491610,14550,14550,14550,14550,0
20240117,175900,5480491610,14550,14550,14550,14550,0
20240117,175800,5480491610,14550,14550,14550,14550,0
20240117,175700,5480491610,14550,14550,14550,14550,4313
20240117,175600,5480491610,14550,14550,14550,14550,0
20240117,175500,5480491610,14550,14550,14550,14550,0
20240117,175400,5480491610,14550,14550,14550,14550,0
20240117,175300,5480491610,14550,14550,14550,14550,0
20240117,175200,5480491610,14550,14550,14550,14550,0
20240117,175100,5480491610,14550,14550,14550,14550,0
20240117,175000,5480491610,14550,14550,14550,14550,0
20240117,174900,5480491610,14550,14550,14550,14550,0
20240117,174800,5480491610,14550,14550,14550,14550,0
20240117,174700,5480491610,14550,14550,14550,14550,0
20240117,174600,5480491610,14550,14550,14550,14550,0
20240117,174500,5480491610,14550,14550,14550,14550,0
20240117,174400,5480491610,14550,14550,14550,14550,0
20240117,174300,5480491610,14550,14550,14550,14550,0
20240117,174200,5480491610,14550,14550,14550,14550,0
20240117,174100,5480491610,14550,14550,14550,14550,0
20240117,174000,5480491610,14550,14550,14550,14550,0
20240117,173900,5480491610,14550,14550,14550,14550,0
20240117,173800,5480491610,14550,14550,14550,14550,0
20240117,173700,5480491610,14550,14550,14550,14550,0
20240117,173600,5480491610,14550,14550,14550,14550,0
20240117,173500,5480491610,14550,14550,14550,14550,0
20240117,173400,5480491610,14550,14550,14550,14550,0
20240117,173300,5480491610,14550,14550,14550,14550,0
20240117,173200,5480491610,14550,14550,14550,14550,0
20240117,173100,5480491610,14550,14550,14550,14550,0
20240117,173000,5480491610,14550,14550,14550,14550,0
20240117,172900,5480491610,14550,14550,14550,14550,0
20240117,172800,5480491610,14550,14550,14550,14550,0
20240117,172700,5480491610,14550,14550,14550,14550,4313
20240117,172600,5480491610,14550,14550,14550,14550,0
20240117,172500,5480491610,14550,14550,14550,14550,0
20240117,172400,5480491610,14550,14550,14550,14550,0
20240117,172300,5480491610,14550,14550,14550,14550,0
20240117,172200,5480491610,14550,14550,14550,14550,0
20240117,172100,5480491610,14550,14550,14550,14550,0
20240117,172000,5480491610,14550,14550,14550,14550,0
20240117,171900,5480491610,14550,14550,14550,14550,0
20240117,171800,5480491610,14550,14550,14550,14550,0
20240117,171700,5480491610,14550,14550,14550,14550,0
20240117,171600,5480491610,14550,14550,14550,14550,0
20240117,171500,5480491610,14550,14550,14550,14550,0
20240117,171400,5480491610,14550,14550,14550,14550,0
20240117,171300,5480491610,14550,14550,14550,14550,0
20240117,171200,5480491610,14550,14550,14550,14550,0
20240117,171100,5480491610,14550,14550,14550,14550,0
20240117,171000,5480491610,14550,14550,14550,14550,0
20240117,170900,5480491610,14550,14550,14550,14550,0
20240117,170800,5480491610,14550,14550,14550,14550,0
20240117,170700,5480491610,14550,14550,14550,14550,0
20240117,170600,5480491610,14550,14550,14550,14550,0
20240117,170500,5480491610,14550,14550,14550,14550,0
20240117,170400,5480491610,14550,14550,14550,14550,0
20240117,170300,5480491610,14550,14550,14550,14550,0
20240117,170200,5480491610,14550,14550,14550,14550,0
20240117,170100,5480491610,14550,14550,14550,14550,0
20240117,170000,5480491610,14550,14550,14550,14550,0
20240117,165900,5480491610,14550,14550,14550,14550,0
20240117,165800,5480491610,14550,14550,14550,14550,0
20240117,165700,5480491610,14550,14550,14550,14550,4313
20240117,165600,5480491610,14550,14550,14550,14550,0
20240117,165500,5480491610,14550,14550,14550,14550,0
20240117,165400,5480491610,14550,14550,14550,14550,0
20240117,165300,5480491610,14550,14550,14550,14550,0
20240117,165200,5480491610,14550,14550,14550,14550,0
20240117,165100,5480491610,14550,14550,14550,14550,0
20240117,165000,5480491610,14550,14550,14550,14550,0
20240117,164900,5480491610,14550,14550,14550,14550,0
20240117,164800,5480491610,14550,14550,14550,14550,0
20240117,164700,5480491610,14550,14550,14550,14550,0
20240117,164600,5480491610,14550,14550,14550,14550,0
20240117,164500,5480491610,14550,14550,14550,14550,0
20240117,164400,5480491610,14550,14550,14550,14550,0
20240117,164300,5480491610,14550,14550,14550,14550,0
20240117,164200,5480491610,14550,14550,14550,14550,0
20240117,164100,5480491610,14550,14550,14550,14550,0
20240117,164000,5480491610,14550,14550,14550,14550,0
20240117,163900,5480491610,14550,14550,14550,14550,0
20240117,163800,5480491610,14550,14550,14550,14550,0
20240117,163700,5480491610,14550,14550,14550,14550,0
20240117,163600,5480491610,14550,14550,14550,14550,0
20240117,163500,5480491610,14550,14550,14550,14550,0
20240117,163400,5480491610,14550,14550,14550,14550,0
20240117,163300,5480491610,14550,14550,14550,14550,0
20240117,163200,5480491610,14550,14550,14550,14550,0
20240117,163100,5480491610,14550,14550,14550,14550,0
20240117,163000,5480491610,14550,14550,14550,14550,0
20240117,162900,5480491610,14550,14550,14550,14550,0
20240117,162800,5480491610,14550,14550,14550,14550,0
20240117,162700,5480491610,14550,14550,14550,14550,4313
20240117,162600,5480491610,14550,14550,14550,14550,0
20240117,162500,5480491610,14550,14550,14550,14550,0
20240117,162400,5480491610,14550,14550,14550,14550,0
20240117,162300,5480491610,14550,14550,14550,14550,0
20240117,162200,5480491610,14550,14550,14550,14550,0
20240117,162100,5480491610,14550,14550,14550,14550,0
20240117,162000,5480491610,14550,14550,14550,14550,0
20240117,161900,5480491610,14550,14550,14550,14550,0
20240117,161800,5480491610,14550,14550,14550,14550,0
20240117,161700,5480491610,14550,14550,14550,14550,0
20240117,161600,5480491610,14550,14550,14550,14550,0
20240117,161500,5480491610,14550,14550,14550,14550,0
20240117,161400,5480491610,14550,14550,14550,14550,0
20240117,161300,5480491610,14550,14550,14550,14550,0
20240117,161200,5480491610,14550,14550,14550,14550,0
20240117,161100,5480491610,14550,14550,14550,14550,0
20240117,161000,5480491610,14550,14550,14550,14550,0
20240117,160900,5480491610,14550,14550,14550,14550,0
20240117,160800,5480491610,14550,14550,14550,14550,0
20240117,160700,5480491610,14550,14550,14550,14550,0
20240117,160600,5480491610,14550,14550,14550,14550,0
20240117,160500,5480491610,14550,14550,14550,14550,0
20240117,160400,5480491610,14550,14550,14550,14550,0
20240117,160300,5480491610,14550,14550,14550,14550,0
20240117,160200,5480491610,14550,14550,14550,14550,0
20240117,160100,5480491610,14550,14550,14550,14550,0
20240117,160000,5480491610,14550,14550,14550,14550,0
20240117,155900,5480491610,14550,14550,14550,14550,0
20240117,155800,5480491610,14550,14550,14550,14550,0
20240117,155700,5480491610,14550,14550,14550,14550,4313
20240117,155600,5480491610,14550,14550,14550,14550,0
20240117,155500,5480491610,14550,14550,14550,14550,0
20240117,155400,5480491610,14550,14550,14550,14550,0
20240117,155300,5480491610,14550,14550,14550,14550,0
20240117,155200,5480491610,14550,14550,14550,14550,0
20240117,155100,5480491610,14550,14550,14550,14550,0
20240117,155000,5480491610,14550,14550,14550,14550,0
20240117,154900,5480491610,14550,14550,14550,14550,0
20240117,154800,5480491610,14550,14550,14550,14550,0
20240117,154700,5480491610,14550,14550,14550,14550,0
20240117,154600,5480491610,14550,14550,14550,14550,0
20240117,154500,5480491610,14550,14550,14550,14550,0
20240117,154400,5480491610,14550,14550,14550,14550,0
20240117,154300,5480491610,14550,14550,14550,14550,0
20240117,154200,5480491610,14550,14550,14550,14550,0
20240117,154100,5480491610,14550,14550,14550,14550,0
20240117,154000,5480491610,14550,14550,14550,14550,0
20240117,153900,5480491610,14550,14550,14550,14550,0
20240117,153800,5480491610,14550,14550,14550,14550,0
20240117,153700,5480491610,14550,14550,14550,14550,0
20240117,153600,5480491610,14550,14550,14550,14550,0
20240117,153500,5480491610,14550,14550,14550,14550,0
20240117,153400,5480491610,14550,14550,14550,14550,0
20240117,153300,5480491610,14550,14550,14550,14550,0
20240117,153200,5480491610,14550,14550,14550,14550,0
20240117,153100,5480491610,14550,14550,14550,14550,0
20240117,153000,5480491610,14550,14550,14550,14550,4313
20240117,152900,5417737460,14600,14600,14600,14600,0
20240117,152800,5417737460,14600,14600,14600,14600,0
20240117,152700,5417737460,14600,14600,14600,14600,0
20240117,152600,5417737460,14600,14600,14600,14600,0
20240117,152500,5417737460,14600,14600,14600,14600,0
20240117,152400,5417737460,14600,14600,14600,14600,0
20240117,152300,5417737460,14600,14600,14600,14600,0
20240117,152200,5417737460,14600,14600,14600,14600,0
20240117,152100,5417737460,14600,14600,14600,14600,0
20240117,152000,5417737460,14600,14600,14600,14600,0
20240117,151900,5417737460,14600,14620,14620,14600,456
20240117,151800,5411076650,14610,14610,14610,14610,435
20240117,151700,5404721300,14600,14600,14610,14600,290
20240117,151600,5400486910,14600,14610,14610,14600,72
20240117,151500,5399435490,14600,14600,14600,14600,244
20240117,151400,5395873090,14600,14610,14610,14600,58
20240117,151300,5395026210,14610,14610,14620,14610,216
20240117,151200,5391870350,14620,14630,14630,14620,808
20240117,151100,5380053480,14630,14650,14650,14630,94
20240117,151000,5378677580,14620,14630,14630,14620,159
20240117,150900,5376351610,14640,14640,14660,14640,571
20240117,150800,5367991050,14640,14630,14640,14630,176
20240117,150700,5365414910,14630,14630,14640,14620,1031
20240117,150600,5350328300,14630,14630,14630,14620,71
20240117,150500,5349290240,14630,14600,14630,14600,46
20240117,150400,5348618520,14600,14600,14600,14600,294
20240117,150300,5344326120,14600,14570,14600,14570,216
20240117,150200,5341173910,14600,14580,14600,14580,366
20240117,150100,5335834890,14550,14550,14570,14540,1926
20240117,150000,5307796840,14560,14560,14560,14560,82
20240117,145900,5306602920,14550,14550,14560,14550,111
20240117,145800,5304987470,14550,14560,14560,14540,162
20240117,145700,5302630070,14560,14560,14570,14560,243
20240117,145600,5299091100,14560,14550,14560,14550,80
20240117,145500,5297926310,14550,14550,14560,14550,122
20240117,145400,5296150320,14540,14540,14550,14540,46
20240117,145300,5295481070,14560,14550,14560,14550,105
20240117,145200,5293952420,14550,14550,14550,14550,83
20240117,145100,5292744770,14550,14510,14560,14500,220
20240117,145000,5289550120,14500,14510,14510,14500,201
20240117,144900,5286635220,14500,14580,14580,14500,2607
20240117,144800,5248780260,14570,14600,14600,14570,203
20240117,144700,5245816990,14600,14620,14620,14590,423
20240117,144600,5239640620,14620,14650,14650,14620,179
20240117,144500,5237021230,14650,14660,14660,14640,314
20240117,144400,5232421350,14660,14700,14700,14660,404
20240117,144300,5226493950,14690,14690,14690,14690,129
20240117,144200,5224598940,14700,14710,14710,14700,1243
20240117,144100,5206325200,14700,14700,14700,14690,52
20240117,144000,5205560910,14700,14690,14700,14690,191
20240117,143900,5202754710,14700,14690,14700,14690,272
20240117,143800,5198757740,14690,14730,14730,14690,558
20240117,143700,5190552050,14740,14760,14760,14730,346
20240117,143600,5185451650,14750,14770,14770,14750,261
20240117,143500,5181599260,14770,14770,14770,14770,87
20240117,143400,5180314270,14770,14750,14770,14750,114
20240117,143300,5178631480,14760,14770,14770,14760,166
20240117,143200,5176181170,14770,14740,14770,14730,326
20240117,143100,5171370700,14740,14740,14740,14730,374
20240117,143000,5165858140,14740,14740,14750,14740,254
20240117,142900,5162114170,14740,14710,14740,14710,236
20240117,142800,5158639140,14700,14690,14700,14690,768
20240117,142700,5147350350,14690,14690,14700,14690,563
20240117,142600,5139078160,14680,14660,14680,14650,944
20240117,142500,5125235000,14660,14620,14670,14600,1409
20240117,142400,5104600190,14630,14620,14630,14600,1456
20240117,142300,5083308830,14620,14610,14620,14610,310
20240117,142200,5078779330,14610,14610,14610,14610,84
20240117,142100,5077552090,14600,14580,14600,14550,344
20240117,142000,5072536410,14610,14570,14610,14560,187
20240117,141900,5069811720,14560,14620,14620,14560,136
20240117,141800,5067826460,14620,14560,14620,14550,1219
20240117,141700,5050032180,14550,14570,14570,14550,102
20240117,141600,5048547640,14550,14590,14590,14550,515
20240117,141500,5041038490,14580,14580,14590,14580,260
20240117,141400,5037247230,14580,14550,14580,14540,561
20240117,141300,5029072530,14550,14550,14550,14550,134
20240117,141200,5027122830,14540,14540,14540,14540,32
20240117,141100,5026657550,14550,14540,14550,14540,653
20240117,141000,5017162040,14540,14560,14560,14540,1989
20240117,140900,4988222330,14550,14570,14570,14550,423
20240117,140800,4982063680,14570,14570,14570,14570,145
20240117,140700,4979951030,14560,14550,14560,14550,296
20240117,140600,4975643350,14560,14550,14560,14550,118
20240117,140500,4973925540,14550,14550,14560,14550,731
20240117,140400,4963286660,14550,14550,14570,14550,937
20240117,140300,4949651650,14550,14580,14580,14550,227
20240117,140200,4946345600,14580,14580,14590,14560,546
20240117,140100,4938385970,14580,14580,14590,14580,293
20240117,140000,4934113730,14580,14570,14580,14570,94
20240117,135900,4932743760,14570,14580,14580,14570,151
20240117,135800,4930543290,14580,14570,14580,14570,153
20240117,135700,4928313670,14570,14590,14590,14560,574
20240117,135600,4919946600,14590,14590,14590,14580,389
20240117,135500,4914273280,14590,14590,14590,14590,213
20240117,135400,4911165610,14590,14590,14590,14580,233
20240117,135300,4907766300,14590,14560,14590,14550,617
20240117,135200,4898782450,14560,14550,14560,14540,425
20240117,135100,4892596460,14550,14570,14590,14540,685
20240117,135000,4882619720,14570,14550,14570,14540,90
20240117,134900,4881309330,14550,14540,14550,14530,496
20240117,134800,4874097410,14470,14550,14550,14470,427
20240117,134700,4867899110,14540,14580,14580,14540,634
20240117,134600,4858667670,14570,14450,14570,14440,1949
20240117,134500,4830464530,14450,14440,14450,14400,878
20240117,134400,4817788380,14440,14440,14450,14380,1436
20240117,134300,4797106280,14440,14380,14440,14350,1038
20240117,134200,4782151190,14380,14310,14380,14310,2423
20240117,134100,4747382560,14310,14350,14350,14310,737
20240117,134000,4736829860,14350,14330,14350,14330,1115
20240117,133900,4720851510,14330,14290,14330,14290,148
20240117,133800,4718735270,14260,14260,14260,14260,20
20240117,133700,4718450070,14260,14250,14260,14250,645
20240117,133600,4709255800,14250,14210,14250,14210,731
20240117,133500,4698862820,14210,14220,14220,14190,952
20240117,133400,4685330900,14200,14240,14240,14200,3996
20240117,133300,4628523060,14250,14370,14370,14250,9344
20240117,133200,4494764030,14380,14380,14380,14370,792
20240117,133100,4483380670,14380,14390,14390,14370,732
20240117,133000,4472853180,14400,14430,14450,14400,203
20240117,132900,4469927610,14450,14380,14450,14380,397
20240117,132800,4464212100,14380,14390,14390,14380,889
20240117,132700,4451419590,14390,14400,14400,14370,1396
20240117,132600,4431340080,14400,14410,14410,14390,869
20240117,132500,4418829070,14410,14390,14440,14390,64
20240117,132400,4417907090,14390,14390,14390,14390,107
20240117,132300,4416367360,14390,14430,14450,14380,1120
20240117,132200,4400251430,14450,14380,14450,14380,285
20240117,132100,4396151730,14370,14370,14380,14370,346
20240117,132000,4391179510,14360,14440,14440,14360,4258
20240117,131900,4329891720,14440,14410,14440,14410,203
20240117,131800,4326964670,14420,14430,14430,14410,2652
20240117,131700,4288733950,14430,14430,14430,14430,379
20240117,131600,4283264980,14430,14440,14440,14430,872
20240117,131500,4270679540,14450,14450,14460,14450,35
20240117,131400,4270173740,14440,14480,14480,14440,1172
20240117,131300,4253242000,14480,14460,14480,14450,929
20240117,131200,4239808620,14450,14450,14450,14450,169
20240117,131100,4237366570,14450,14500,14500,14450,3902
20240117,131000,4180865650,14500,14520,14520,14500,2397
20240117,130900,4146089910,14520,14540,14540,14520,682
20240117,130800,4136180210,14540,14570,14570,14540,421
20240117,130700,4130057000,14570,14580,14580,14570,12
20240117,130600,4129882050,14580,14550,14580,14540,451
20240117,130500,4123322590,14550,14560,14570,14550,163
20240117,130400,4120950740,14560,14550,14560,14550,146
20240117,130300,4118825980,14560,14560,14560,14560,642
20240117,130200,4109478460,14560,14560,14560,14560,483
20240117,130100,4102445980,14560,14580,14580,14560,806
20240117,130000,4090706500,14590,14600,14600,14590,57
20240117,125900,4089874860,14590,14580,14590,14580,11
20240117,125800,4089714430,14580,14580,14580,14580,8
20240117,125700,4089597790,14580,14580,14580,14580,1
20240117,125600,4089583210,14570,14580,14600,14570,376
20240117,125500,4084102900,14580,14570,14580,14570,36
20240117,125400,4083578230,14570,14570,14570,14570,20
20240117,125300,4083286830,14570,14580,14580,14570,133
20240117,125200,4081348880,14570,14600,14600,14570,116
20240117,125100,4079656730,14590,14600,14600,14590,97
20240117,125000,4078240730,14600,14580,14600,14560,94
20240117,124900,4076869300,14580,14580,14580,14580,7
20240117,124800,4076767240,14580,14570,14580,14570,519
20240117,124700,4069203890,14570,14570,14570,14570,8
20240117,124600,4069087330,14570,14560,14570,14560,551
20240117,124500,4061064270,14560,14580,14580,14560,523
20240117,124400,4053448480,14580,14580,14580,14580,20
20240117,124300,4053156880,14580,14550,14580,14550,117
20240117,124200,4051454500,14550,14540,14550,14540,183
20240117,124100,4048791920,14540,14550,14550,14540,741
20240117,124000,4038012880,14580,14570,14580,14550,608
20240117,123900,4029156850,14570,14580,14580,14570,52
20240117,123800,4028398700,14580,14580,14580,14580,71
20240117,123700,4027363520,14580,14580,14580,14580,0
20240117,123600,4027363520,14580,14580,14580,14570,371
20240117,123500,4021957840,14570,14580,14580,14570,900
20240117,123400,4008844640,14570,14560,14570,14560,273
20240117,123300,4004867590,14560,14560,14560,14560,20
20240117,123200,4004576390,14560,14570,14570,14530,165
20240117,123100,4002173530,14530,14570,14570,14530,1236
20240117,123000,3984204900,14570,14550,14570,14550,75
20240117,122900,3983112210,14550,14540,14570,14540,14
20240117,122800,3982908590,14550,14570,14570,14550,221
20240117,122700,3979688860,14570,14540,14570,14530,157
20240117,122600,3977405000,14560,14560,14560,14560,34
20240117,122500,3976909960,14560,14560,14560,14530,32
20240117,122400,3976444940,14530,14560,14560,14530,592
20240117,122300,3967835960,14530,14550,14560,14530,51
20240117,122200,3967094740,14560,14540,14560,14520,559
20240117,122100,3958977570,14550,14560,14560,14550,350
20240117,122000,3953883570,14570,14580,14580,14560,92
20240117,121900,3952543340,14580,14550,14580,14550,75
20240117,121800,3951450800,14540,14580,14580,14540,15
20240117,121700,3951232660,14520,14530,14530,14520,170
20240117,121600,3948763760,14520,14520,14570,14510,763
20240117,121500,3937685740,14520,14560,14560,14500,1213
20240117,121400,3920067850,14570,14550,14570,14550,369
20240117,121300,3914696400,14510,14500,14560,14500,990
20240117,121200,3900336060,14510,14500,14510,14500,3787
20240117,121100,3845410950,14510,14500,14510,14500,960
20240117,121000,3831487740,14500,14560,14560,14500,4352
20240117,120900,3768252470,14560,14560,14570,14560,869
20240117,120800,3755594780,14560,14560,14570,14560,135
20240117,120700,3753629170,14560,14560,14570,14560,57
20240117,120600,3752799230,14560,14550,14560,14550,1006
20240117,120500,3738160680,14560,14560,14560,14560,1295
20240117,120400,3719305480,14560,14570,14570,14560,617
20240117,120300,3710321800,14570,14580,14580,14570,258
20240117,120200,3706562490,14570,14570,14580,14570,143
20240117,120100,3704478930,14570,14580,14580,14570,242
20240117,120000,3700952890,14580,14580,14590,14580,166
20240117,115900,3698532510,14570,14590,14590,14570,358
20240117,115800,3693312160,14590,14590,14590,14590,164
20240117,115700,3690919400,14590,14590,14600,14580,170
20240117,115600,3688438890,14590,14610,14610,14590,152
20240117,115500,3686219190,14590,14670,14680,14590,618
20240117,115400,3677178570,14670,14680,14680,14670,5
20240117,115300,3677105180,14680,14640,14680,14640,141
20240117,115200,3675037460,14640,14640,14640,14640,29
20240117,115100,3674612900,14640,14680,14680,14640,62
20240117,115000,3673703180,14680,14660,14680,14660,55
20240117,114900,3672895970,14680,14680,14680,14680,3
20240117,114800,3672851930,14680,14670,14680,14670,619
20240117,114700,3663769910,14670,14600,14680,14600,574
20240117,114600,3655371090,14600,14600,14600,14600,21
20240117,114500,3655064490,14570,14610,14610,14570,470
20240117,114400,3648213990,14620,14580,14620,14580,77
20240117,114300,3647088960,14580,14580,14580,14580,519
20240117,114200,3639521940,14580,14590,14590,14580,758
20240117,114100,3628467890,14590,14600,14600,14590,988
20240117,114000,3614044290,14600,14620,14620,14600,371
20240117,113900,3608627550,14600,14600,14600,14600,321
20240117,113800,3603940950,14590,14590,14590,14590,138
20240117,113700,3601927530,14600,14610,14610,14600,1236
20240117,113600,3583881820,14610,14620,14620,14610,354
20240117,113500,3578708760,14620,14620,14620,14620,140
20240117,113400,3576661960,14630,14620,14630,14620,101
20240117,113300,3575184350,14620,14620,14620,14620,29
20240117,113200,3574760370,14600,14620,14620,14600,668
20240117,113100,3565002320,14620,14620,14620,14620,691
20240117,113000,3554899900,14610,14610,14610,14610,47
20240117,112900,3554213230,14600,14600,14610,14600,81
20240117,112800,3553030580,14600,14600,14600,14590,1455
20240117,112700,3531794970,14600,14610,14610,14600,225
20240117,112600,3528509720,14600,14620,14620,14600,441
20240117,112500,3522069840,14600,14610,14610,14600,136
20240117,112400,3520083120,14600,14590,14600,14590,202
20240117,112300,3517135700,14600,14600,14600,14600,26
20240117,112200,3516756100,14600,14610,14610,14600,791
20240117,112100,3505203610,14610,14640,14640,14610,1607
20240117,112000,3481698870,14630,14640,14640,14630,121
20240117,111900,3479928480,14640,14640,14650,14640,475
20240117,111800,3472973940,14640,14650,14650,14640,418
20240117,111700,3466851810,14650,14650,14650,14650,434
20240117,111600,3460493710,14650,14660,14660,14650,612
20240117,111500,3451524280,14660,14670,14670,14660,400
20240117,111400,3445657030,14690,14680,14690,14680,135
20240117,111300,3443674880,14690,14690,14690,14680,338
20240117,111200,3438712350,14690,14690,14690,14690,180
20240117,111100,3436068150,14680,14670,14680,14670,103
20240117,111000,3434556120,14670,14670,14670,14670,71
20240117,110900,3433514550,14670,14670,14670,14650,326
20240117,110800,3428734630,14670,14650,14670,14650,120
20240117,110700,3426976230,14650,14650,14650,14650,443
20240117,110600,3420486280,14650,14660,14660,14650,313
20240117,110500,3415899530,14660,14660,14660,14660,0
20240117,110400,3415899530,14660,14660,14660,14660,10
20240117,110300,3415752930,14670,14670,14670,14670,179
20240117,110200,3413127000,14670,14680,14680,14670,296
20240117,110100,3408783980,14690,14690,14690,14690,18
20240117,110000,3408519560,14690,14690,14690,14670,183
20240117,105900,3405831470,14690,14690,14690,14690,18
20240117,105800,3405567050,14690,14660,14690,14660,160
20240117,105700,3403220070,14690,14690,14690,14690,232
20240117,105600,3399811990,14690,14690,14690,14690,21
20240117,105500,3399503500,14650,14640,14650,14640,396
20240117,105400,3393702850,14650,14630,14650,14630,219
20240117,105300,3390496520,14630,14640,14640,14630,807
20240117,105200,3378689070,14640,14630,14650,14630,1171
20240117,105100,3361551920,14640,14650,14650,14630,708
20240117,105000,3351185780,14650,14650,14650,14650,41
20240117,104900,3350585130,14610,14610,14620,14600,2673
20240117,104800,3311547410,14600,14600,14600,14600,0
20240117,104700,3311547410,14600,14680,14680,14600,3789
20240117,104600,3256152050,14690,14710,14710,14690,941
20240117,104500,3242322170,14710,14740,14740,14700,2017
20240117,104400,3212632750,14750,14760,14760,14750,279
20240117,104300,3208515990,14760,14760,14760,14760,251
20240117,104200,3204811230,14760,14760,14760,14750,62
20240117,104100,3203896510,14740,14750,14750,14740,121
20240117,104000,3202112310,14750,14750,14750,14740,101
20240117,103900,3200623360,14740,14780,14780,14740,113
20240117,103800,3198957400,14790,14750,14790,14750,2
20240117,103700,3198927860,14730,14790,14790,14730,981
20240117,103600,3184453830,14790,14750,14790,14750,103
20240117,103500,3182931010,14740,14760,14780,14740,129
20240117,103400,3181028090,14750,14740,14750,14740,228
20240117,103300,3177665190,14750,14750,14750,14740,72
20240117,103200,3176603290,14740,14800,14800,14740,365
20240117,103100,3171213660,14800,14790,14800,14780,215
20240117,103000,3168032050,14790,14780,14790,14780,80
20240117,102900,3166849640,14780,14790,14790,14780,973
20240117,102800,3152467250,14800,14810,14820,14800,772
20240117,102700,3141036220,14820,14820,14830,14800,384
20240117,102600,3135347500,14830,14800,14830,14800,418
20240117,102500,3129157920,14800,14750,14800,14740,1247
20240117,102400,3110742020,14750,14700,14760,14680,541
20240117,102300,3102780570,14740,14760,14760,14740,378
20240117,102200,3097203660,14770,14710,14780,14710,843
20240117,102100,3084777550,14710,14690,14710,14660,629
20240117,102000,3075536650,14690,14610,14690,14610,910
20240117,101900,3062199510,14610,14550,14610,14550,2184
20240117,101800,3030364430,14550,14580,14580,14550,1224
20240117,101700,3012536460,14580,14610,14610,14580,3890
20240117,101600,2955761080,14610,14640,14640,14610,1176
20240117,101500,2938570010,14640,14620,14660,14620,773
20240117,101400,2927257290,14610,14670,14670,14610,518
20240117,101300,2919684840,14670,14630,14670,14620,263
20240117,101200,2915838920,14620,14640,14640,14600,604
20240117,101100,2907012700,14640,14600,14640,14600,1045
20240117,101000,2891744820,14600,14620,14630,14600,1126
20240117,100900,2875295800,14620,14610,14620,14600,629
20240117,100800,2866102770,14600,14630,14630,14590,5711
20240117,100700,2782659950,14640,14640,14650,14630,734
20240117,100600,2771916430,14640,14650,14650,14630,1897
20240117,100500,2744143520,14640,14650,14690,14640,2039
20240117,100400,2714283790,14650,14660,14700,14640,471
20240117,100300,2707384740,14650,14670,14680,14640,3336
20240117,100200,2658489990,14670,14690,14700,14670,2478
20240117,100100,2622116690,14700,14700,14710,14680,3655
20240117,100000,2568418380,14700,14740,14740,14700,6100
20240117,095900,2478727140,14710,14720,14740,14710,1011
20240117,095800,2463840610,14710,14710,14720,14710,1243
20240117,095700,2445553040,14710,14750,14750,14710,2379
20240117,095600,2410528440,14750,14750,14760,14740,997
20240117,095500,2395824100,14760,14730,14760,14730,1177
20240117,095400,2378483710,14730,14770,14770,14730,2378
20240117,095300,2343429190,14770,14750,14770,14750,595
20240117,095200,2334649060,14760,14780,14790,14760,880
20240117,095100,2321654850,14790,14790,14790,14780,883
20240117,095000,2308602750,14780,14810,14810,14780,1012
20240117,094900,2293635740,14830,14830,14830,14800,1170
20240117,094800,2276300460,14830,14850,14850,14820,1352
20240117,094700,2256254070,14840,14870,14870,14840,477
20240117,094600,2249169960,14870,14870,14880,14850,1679
20240117,094500,2224205370,14870,14870,14880,14860,1452
20240117,094400,2202616130,14860,14870,14870,14850,1958
20240117,094300,2173514770,14870,14830,14870,14830,550
20240117,094200,2165345680,14820,14810,14840,14810,1225
20240117,094100,2147196850,14750,14740,14800,14740,1113
20240117,094000,2130763620,14730,14730,14750,14710,872
20240117,093900,2117924660,14720,14760,14760,14720,1515
20240117,093800,2095613340,14770,14730,14810,14730,1490
20240117,093700,2073615580,14760,14750,14760,14720,5218
20240117,093600,1996736160,14750,14810,14810,14750,2809
20240117,093500,1955262280,14810,14830,14840,14810,589
20240117,093400,1946533540,14830,14820,14840,14810,277
20240117,093300,1942429670,14840,14840,14840,14800,813
20240117,093200,1930388310,14840,14850,14860,14810,2120
20240117,093100,1898919400,14850,14840,14850,14800,2278
20240117,093000,1865131510,14850,14860,14870,14750,3076
20240117,092900,1819621890,14770,14760,14870,14760,678
20240117,092800,1809609090,14760,14790,15000,14740,9949
20240117,092700,1662114740,14790,14800,14800,14770,572
20240117,092600,1653657650,14800,14740,14800,14740,968
20240117,092500,1639373040,14740,14770,14770,14730,1829
20240117,092400,1612407670,14770,14750,14780,14730,2233
20240117,092300,1579495730,14740,14800,14800,14740,6668
20240117,092200,1480992820,14820,14810,14820,14800,1464
20240117,092100,1459322380,14820,14820,14820,14800,1812
20240117,092000,1432501180,14810,14840,14850,14810,2015
20240117,091900,1402639970,14890,14820,14890,14800,2494
20240117,091800,1365655320,14800,14790,14820,14790,3422
20240117,091700,1315001460,14800,14840,14840,14800,2307
20240117,091600,1280849920,14840,14790,14840,14770,2232
20240117,091500,1247851980,14790,14850,14860,14790,1930
20240117,091400,1219224950,14860,14780,14950,14780,5487
20240117,091300,1137716360,14790,14830,14830,14780,4390
20240117,091200,1072756440,14820,14810,14860,14800,2935
20240117,091100,1029280040,14810,14880,14880,14800,9137
20240117,091000,893792940,14880,14880,14890,14870,2428
20240117,090900,857675180,14870,14970,14980,14870,4927
20240117,090800,784234050,14980,14910,14990,14900,597
20240117,090700,775305720,14900,14940,14940,14880,3458
20240117,090600,723824340,14890,14890,14900,14870,2908
20240117,090500,680557670,14880,14930,15000,14870,3294
20240117,090400,631348000,14820,14930,14930,14800,14529
20240117,090300,415671900,14900,15010,15010,14880,9578
20240117,090200,272641280,15010,15070,15150,15000,2873
20240117,090100,229447200,15150,14960,15150,14950,5080
20240117,090000,153265220,14970,15130,15140,14950,10035
Reference in New Issue Copy Permalink