ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/041920/min/candle-20240103.csv

629 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
20240103,192600,2721093480,7480,7480,7480,7480,6265
20240103,192500,2721093480,7480,7480,7480,7480,0
20240103,192400,2721093480,7480,7480,7480,7480,0
20240103,192300,2721093480,7480,7480,7480,7480,0
20240103,192200,2721093480,7480,7480,7480,7480,0
20240103,192100,2721093480,7480,7480,7480,7480,0
20240103,192000,2721093480,7480,7480,7480,7480,0
20240103,191900,2721093480,7480,7480,7480,7480,0
20240103,191800,2721093480,7480,7480,7480,7480,0
20240103,191700,2721093480,7480,7480,7480,7480,0
20240103,191600,2721093480,7480,7480,7480,7480,0
20240103,191500,2721093480,7480,7480,7480,7480,0
20240103,191400,2721093480,7480,7480,7480,7480,0
20240103,191300,2721093480,7480,7480,7480,7480,0
20240103,191200,2721093480,7480,7480,7480,7480,0
20240103,191100,2721093480,7480,7480,7480,7480,0
20240103,191000,2721093480,7480,7480,7480,7480,0
20240103,190900,2721093480,7480,7480,7480,7480,0
20240103,190800,2721093480,7480,7480,7480,7480,0
20240103,190700,2721093480,7480,7480,7480,7480,0
20240103,190600,2721093480,7480,7480,7480,7480,0
20240103,190500,2721093480,7480,7480,7480,7480,0
20240103,190400,2721093480,7480,7480,7480,7480,0
20240103,190300,2721093480,7480,7480,7480,7480,0
20240103,190200,2721093480,7480,7480,7480,7480,0
20240103,190100,2721093480,7480,7480,7480,7480,0
20240103,190000,2721093480,7480,7480,7480,7480,0
20240103,185900,2721093480,7480,7480,7480,7480,0
20240103,185800,2721093480,7480,7480,7480,7480,0
20240103,185700,2721093480,7480,7480,7480,7480,0
20240103,185600,2721093480,7480,7480,7480,7480,6265
20240103,185500,2721093480,7480,7480,7480,7480,0
20240103,185400,2721093480,7480,7480,7480,7480,0
20240103,185300,2721093480,7480,7480,7480,7480,0
20240103,185200,2721093480,7480,7480,7480,7480,0
20240103,185100,2721093480,7480,7480,7480,7480,0
20240103,185000,2721093480,7480,7480,7480,7480,0
20240103,184900,2721093480,7480,7480,7480,7480,0
20240103,184800,2721093480,7480,7480,7480,7480,0
20240103,184700,2721093480,7480,7480,7480,7480,0
20240103,184600,2721093480,7480,7480,7480,7480,0
20240103,184500,2721093480,7480,7480,7480,7480,0
20240103,184400,2721093480,7480,7480,7480,7480,0
20240103,184300,2721093480,7480,7480,7480,7480,0
20240103,184200,2721093480,7480,7480,7480,7480,0
20240103,184100,2721093480,7480,7480,7480,7480,0
20240103,184000,2721093480,7480,7480,7480,7480,0
20240103,183900,2721093480,7480,7480,7480,7480,0
20240103,183800,2721093480,7480,7480,7480,7480,0
20240103,183700,2721093480,7480,7480,7480,7480,0
20240103,183600,2721093480,7480,7480,7480,7480,0
20240103,183500,2721093480,7480,7480,7480,7480,0
20240103,183400,2721093480,7480,7480,7480,7480,0
20240103,183300,2721093480,7480,7480,7480,7480,0
20240103,183200,2721093480,7480,7480,7480,7480,0
20240103,183100,2721093480,7480,7480,7480,7480,0
20240103,183000,2721093480,7480,7480,7480,7480,0
20240103,182900,2721093480,7480,7480,7480,7480,0
20240103,182800,2721093480,7480,7480,7480,7480,0
20240103,182700,2721093480,7480,7480,7480,7480,0
20240103,182600,2721093480,7480,7480,7480,7480,6265
20240103,182500,2721093480,7480,7480,7480,7480,0
20240103,182400,2721093480,7480,7480,7480,7480,0
20240103,182300,2721093480,7480,7480,7480,7480,0
20240103,182200,2721093480,7480,7480,7480,7480,0
20240103,182100,2721093480,7480,7480,7480,7480,0
20240103,182000,2721093480,7480,7480,7480,7480,0
20240103,181900,2721093480,7480,7480,7480,7480,0
20240103,181800,2721093480,7480,7480,7480,7480,0
20240103,181700,2721093480,7480,7480,7480,7480,0
20240103,181600,2721093480,7480,7480,7480,7480,0
20240103,181500,2721093480,7480,7480,7480,7480,0
20240103,181400,2721093480,7480,7480,7480,7480,0
20240103,181300,2721093480,7480,7480,7480,7480,0
20240103,181200,2721093480,7480,7480,7480,7480,0
20240103,181100,2721093480,7480,7480,7480,7480,0
20240103,181000,2721093480,7480,7480,7480,7480,0
20240103,180900,2721093480,7480,7480,7480,7480,0
20240103,180800,2721093480,7480,7480,7480,7480,0
20240103,180700,2721093480,7480,7480,7480,7480,0
20240103,180600,2721093480,7480,7480,7480,7480,0
20240103,180500,2721093480,7480,7480,7480,7480,0
20240103,180400,2721093480,7480,7480,7480,7480,0
20240103,180300,2721093480,7480,7480,7480,7480,0
20240103,180200,2721093480,7480,7480,7480,7480,0
20240103,180100,2721093480,7480,7480,7480,7480,0
20240103,180000,2721093480,7480,7480,7480,7480,0
20240103,175900,2721093480,7480,7480,7480,7480,0
20240103,175800,2721093480,7480,7480,7480,7480,0
20240103,175700,2721093480,7480,7480,7480,7480,0
20240103,175600,2721093480,7480,7480,7480,7480,6265
20240103,175500,2721093480,7480,7480,7480,7480,0
20240103,175400,2721093480,7480,7480,7480,7480,0
20240103,175300,2721093480,7480,7480,7480,7480,0
20240103,175200,2721093480,7480,7480,7480,7480,0
20240103,175100,2721093480,7480,7480,7480,7480,0
20240103,175000,2721093480,7480,7480,7480,7480,0
20240103,174900,2721093480,7480,7480,7480,7480,0
20240103,174800,2721093480,7480,7480,7480,7480,0
20240103,174700,2721093480,7480,7480,7480,7480,0
20240103,174600,2721093480,7480,7480,7480,7480,0
20240103,174500,2721093480,7480,7480,7480,7480,0
20240103,174400,2721093480,7480,7480,7480,7480,0
20240103,174300,2721093480,7480,7480,7480,7480,0
20240103,174200,2721093480,7480,7480,7480,7480,0
20240103,174100,2721093480,7480,7480,7480,7480,0
20240103,174000,2721093480,7480,7480,7480,7480,0
20240103,173900,2721093480,7480,7480,7480,7480,0
20240103,173800,2721093480,7480,7480,7480,7480,0
20240103,173700,2721093480,7480,7480,7480,7480,0
20240103,173600,2721093480,7480,7480,7480,7480,0
20240103,173500,2721093480,7480,7480,7480,7480,0
20240103,173400,2721093480,7480,7480,7480,7480,0
20240103,173300,2721093480,7480,7480,7480,7480,0
20240103,173200,2721093480,7480,7480,7480,7480,0
20240103,173100,2721093480,7480,7480,7480,7480,0
20240103,173000,2721093480,7480,7480,7480,7480,0
20240103,172900,2721093480,7480,7480,7480,7480,0
20240103,172800,2721093480,7480,7480,7480,7480,0
20240103,172700,2721093480,7480,7480,7480,7480,0
20240103,172600,2721093480,7480,7480,7480,7480,6265
20240103,172500,2721093480,7480,7480,7480,7480,0
20240103,172400,2721093480,7480,7480,7480,7480,0
20240103,172300,2721093480,7480,7480,7480,7480,0
20240103,172200,2721093480,7480,7480,7480,7480,0
20240103,172100,2721093480,7480,7480,7480,7480,0
20240103,172000,2721093480,7480,7480,7480,7480,0
20240103,171900,2721093480,7480,7480,7480,7480,0
20240103,171800,2721093480,7480,7480,7480,7480,0
20240103,171700,2721093480,7480,7480,7480,7480,0
20240103,171600,2721093480,7480,7480,7480,7480,0
20240103,171500,2721093480,7480,7480,7480,7480,0
20240103,171400,2721093480,7480,7480,7480,7480,0
20240103,171300,2721093480,7480,7480,7480,7480,0
20240103,171200,2721093480,7480,7480,7480,7480,0
20240103,171100,2721093480,7480,7480,7480,7480,0
20240103,171000,2721093480,7480,7480,7480,7480,0
20240103,170900,2721093480,7480,7480,7480,7480,0
20240103,170800,2721093480,7480,7480,7480,7480,0
20240103,170700,2721093480,7480,7480,7480,7480,0
20240103,170600,2721093480,7480,7480,7480,7480,0
20240103,170500,2721093480,7480,7480,7480,7480,0
20240103,170400,2721093480,7480,7480,7480,7480,0
20240103,170300,2721093480,7480,7480,7480,7480,0
20240103,170200,2721093480,7480,7480,7480,7480,0
20240103,170100,2721093480,7480,7480,7480,7480,0
20240103,170000,2721093480,7480,7480,7480,7480,0
20240103,165900,2721093480,7480,7480,7480,7480,0
20240103,165800,2721093480,7480,7480,7480,7480,0
20240103,165700,2721093480,7480,7480,7480,7480,0
20240103,165600,2721093480,7480,7480,7480,7480,6265
20240103,165500,2721093480,7480,7480,7480,7480,0
20240103,165400,2721093480,7480,7480,7480,7480,0
20240103,165300,2721093480,7480,7480,7480,7480,0
20240103,165200,2721093480,7480,7480,7480,7480,0
20240103,165100,2721093480,7480,7480,7480,7480,0
20240103,165000,2721093480,7480,7480,7480,7480,0
20240103,164900,2721093480,7480,7480,7480,7480,0
20240103,164800,2721093480,7480,7480,7480,7480,0
20240103,164700,2721093480,7480,7480,7480,7480,0
20240103,164600,2721093480,7480,7480,7480,7480,0
20240103,164500,2721093480,7480,7480,7480,7480,0
20240103,164400,2721093480,7480,7480,7480,7480,0
20240103,164300,2721093480,7480,7480,7480,7480,0
20240103,164200,2721093480,7480,7480,7480,7480,0
20240103,164100,2721093480,7480,7480,7480,7480,0
20240103,164000,2721093480,7480,7480,7480,7480,0
20240103,163900,2721093480,7480,7480,7480,7480,0
20240103,163800,2721093480,7480,7480,7480,7480,0
20240103,163700,2721093480,7480,7480,7480,7480,0
20240103,163600,2721093480,7480,7480,7480,7480,0
20240103,163500,2721093480,7480,7480,7480,7480,0
20240103,163400,2721093480,7480,7480,7480,7480,0
20240103,163300,2721093480,7480,7480,7480,7480,0
20240103,163200,2721093480,7480,7480,7480,7480,0
20240103,163100,2721093480,7480,7480,7480,7480,0
20240103,163000,2721093480,7480,7480,7480,7480,0
20240103,162900,2721093480,7480,7480,7480,7480,0
20240103,162800,2721093480,7480,7480,7480,7480,0
20240103,162700,2721093480,7480,7480,7480,7480,0
20240103,162600,2721093480,7480,7480,7480,7480,6265
20240103,162500,2721093480,7480,7480,7480,7480,0
20240103,162400,2721093480,7480,7480,7480,7480,0
20240103,162300,2721093480,7480,7480,7480,7480,0
20240103,162200,2721093480,7480,7480,7480,7480,0
20240103,162100,2721093480,7480,7480,7480,7480,0
20240103,162000,2721093480,7480,7480,7480,7480,0
20240103,161900,2721093480,7480,7480,7480,7480,0
20240103,161800,2721093480,7480,7480,7480,7480,0
20240103,161700,2721093480,7480,7480,7480,7480,0
20240103,161600,2721093480,7480,7480,7480,7480,0
20240103,161500,2721093480,7480,7480,7480,7480,0
20240103,161400,2721093480,7480,7480,7480,7480,0
20240103,161300,2721093480,7480,7480,7480,7480,0
20240103,161200,2721093480,7480,7480,7480,7480,0
20240103,161100,2721093480,7480,7480,7480,7480,0
20240103,161000,2721093480,7480,7480,7480,7480,0
20240103,160900,2721093480,7480,7480,7480,7480,0
20240103,160800,2721093480,7480,7480,7480,7480,0
20240103,160700,2721093480,7480,7480,7480,7480,0
20240103,160600,2721093480,7480,7480,7480,7480,0
20240103,160500,2721093480,7480,7480,7480,7480,0
20240103,160400,2721093480,7480,7480,7480,7480,0
20240103,160300,2721093480,7480,7480,7480,7480,0
20240103,160200,2721093480,7480,7480,7480,7480,0
20240103,160100,2721093480,7480,7480,7480,7480,0
20240103,160000,2721093480,7480,7480,7480,7480,0
20240103,155900,2721093480,7480,7480,7480,7480,0
20240103,155800,2721093480,7480,7480,7480,7480,0
20240103,155700,2721093480,7480,7480,7480,7480,0
20240103,155600,2721093480,7480,7480,7480,7480,6265
20240103,155500,2721093480,7480,7480,7480,7480,0
20240103,155400,2721093480,7480,7480,7480,7480,0
20240103,155300,2721093480,7480,7480,7480,7480,0
20240103,155200,2721093480,7480,7480,7480,7480,0
20240103,155100,2721093480,7480,7480,7480,7480,0
20240103,155000,2721093480,7480,7480,7480,7480,0
20240103,154900,2721093480,7480,7480,7480,7480,0
20240103,154800,2721093480,7480,7480,7480,7480,0
20240103,154700,2721093480,7480,7480,7480,7480,0
20240103,154600,2721093480,7480,7480,7480,7480,0
20240103,154500,2721093480,7480,7480,7480,7480,0
20240103,154400,2721093480,7480,7480,7480,7480,0
20240103,154300,2721093480,7480,7480,7480,7480,0
20240103,154200,2721093480,7480,7480,7480,7480,0
20240103,154100,2721093480,7480,7480,7480,7480,0
20240103,154000,2721093480,7480,7480,7480,7480,0
20240103,153900,2721093480,7480,7480,7480,7480,0
20240103,153800,2721093480,7480,7480,7480,7480,0
20240103,153700,2721093480,7480,7480,7480,7480,0
20240103,153600,2721093480,7480,7480,7480,7480,0
20240103,153500,2721093480,7480,7480,7480,7480,0
20240103,153400,2721093480,7480,7480,7480,7480,0
20240103,153300,2721093480,7480,7480,7480,7480,0
20240103,153200,2721093480,7480,7480,7480,7480,0
20240103,153100,2721093480,7480,7480,7480,7480,0
20240103,153000,2721093480,7480,7480,7480,7480,6265
20240103,152900,2674231280,7440,7440,7440,7440,0
20240103,152800,2674231280,7440,7440,7440,7440,0
20240103,152700,2674231280,7440,7440,7440,7440,0
20240103,152600,2674231280,7440,7440,7440,7440,0
20240103,152500,2674231280,7440,7440,7440,7440,0
20240103,152400,2674231280,7440,7440,7440,7440,0
20240103,152300,2674231280,7440,7440,7440,7440,0
20240103,152200,2674231280,7440,7440,7440,7440,0
20240103,152100,2674231280,7440,7440,7440,7440,0
20240103,152000,2674231280,7440,7440,7440,7440,0
20240103,151900,2674231280,7440,7450,7460,7440,1348
20240103,151800,2664194650,7460,7470,7470,7450,3535
20240103,151700,2637831990,7460,7470,7470,7460,5737
20240103,151600,2595021300,7480,7470,7480,7470,193
20240103,151500,2593579490,7470,7470,7480,7470,966
20240103,151400,2586362670,7480,7480,7480,7480,274
20240103,151300,2584313150,7490,7490,7490,7490,1
20240103,151200,2584305660,7480,7480,7480,7480,70
20240103,151100,2583782060,7490,7490,7490,7490,10
20240103,151000,2583707160,7490,7480,7490,7480,1110
20240103,150900,2575404230,7480,7480,7490,7480,421
20240103,150800,2572255140,7480,7480,7480,7480,0
20240103,150700,2572255140,7480,7480,7490,7480,238
20240103,150600,2570474890,7490,7480,7490,7480,212
20240103,150500,2568889120,7490,7490,7490,7490,70
20240103,150400,2568364820,7490,7490,7490,7480,257
20240103,150300,2566439900,7490,7500,7500,7480,2538
20240103,150200,2547443800,7500,7500,7500,7490,338
20240103,150100,2544909500,7490,7490,7500,7490,5233
20240103,150000,2505681070,7490,7490,7500,7480,2933
20240103,145900,2483709360,7490,7490,7490,7490,677
20240103,145800,2478638630,7490,7490,7490,7480,1484
20240103,145700,2467523480,7470,7470,7490,7470,2410
20240103,145600,2449479000,7460,7490,7490,7460,509
20240103,145500,2445672460,7460,7490,7490,7460,944
20240103,145400,2438612700,7490,7490,7490,7480,318
20240103,145300,2436230900,7490,7490,7490,7480,1583
20240103,145200,2424375630,7470,7490,7490,7470,323
20240103,145100,2421956700,7490,7480,7490,7470,204
20240103,145000,2420429100,7490,7470,7490,7470,454
20240103,144900,2417033300,7470,7460,7480,7460,1695
20240103,144800,2404385520,7480,7480,7480,7480,32
20240103,144700,2404146160,7480,7460,7480,7460,34
20240103,144600,2403892480,7460,7490,7490,7460,6
20240103,144500,2403847660,7450,7500,7500,7450,1434
20240103,144400,2393107070,7490,7440,7490,7440,7606
20240103,144300,2336208310,7440,7430,7440,7430,186
20240103,144200,2334825340,7430,7430,7430,7430,167
20240103,144100,2333584530,7430,7450,7450,7430,1368
20240103,144000,2323416010,7450,7450,7450,7450,0
20240103,143900,2323416010,7450,7430,7450,7430,1234
20240103,143800,2314229390,7440,7440,7440,7440,50
20240103,143700,2313857390,7450,7430,7450,7430,510
20240103,143600,2310058090,7430,7430,7430,7430,52
20240103,143500,2309671730,7450,7450,7450,7450,120
20240103,143400,2308777730,7460,7430,7460,7430,52
20240103,143300,2308391340,7430,7430,7460,7430,1248
20240103,143200,2299118670,7450,7430,7450,7430,1001
20240103,143100,2291661240,7430,7450,7450,7430,2
20240103,143000,2291646360,7430,7450,7450,7430,301
20240103,142900,2289403930,7450,7450,7450,7450,280
20240103,142800,2287317930,7430,7430,7430,7430,11
20240103,142700,2287236200,7450,7430,7450,7430,5
20240103,142600,2287199010,7430,7430,7450,7430,67
20240103,142500,2286701180,7430,7440,7440,7430,202
20240103,142400,2285198310,7430,7440,7440,7430,6
20240103,142300,2285153720,7430,7430,7440,7430,7
20240103,142200,2285101700,7430,7430,7430,7430,48
20240103,142100,2284745060,7430,7430,7430,7430,0
20240103,142000,2284745060,7430,7430,7430,7430,0
20240103,141900,2284745060,7430,7430,7430,7430,171
20240103,141800,2283474530,7420,7430,7430,7420,6
20240103,141700,2283430000,7430,7420,7430,7420,2
20240103,141600,2283415150,7420,7420,7420,7420,473
20240103,141500,2279905490,7410,7400,7410,7400,375
20240103,141400,2277130210,7400,7400,7400,7400,16
20240103,141300,2277011810,7400,7400,7400,7400,5
20240103,141200,2276974810,7400,7400,7400,7400,22
20240103,141100,2276812010,7410,7400,7410,7400,51
20240103,141000,2276434110,7400,7400,7400,7400,306
20240103,140900,2274169710,7420,7420,7420,7420,2
20240103,140800,2274154870,7400,7400,7420,7400,193
20240103,140700,2272726650,7400,7410,7410,7400,585
20240103,140600,2268394650,7420,7420,7420,7420,1
20240103,140500,2268387230,7420,7420,7420,7420,1
20240103,140400,2268379810,7440,7440,7440,7410,503
20240103,140300,2264637520,7410,7420,7420,7410,737
20240103,140200,2259175880,7420,7420,7420,7420,1
20240103,140100,2259168460,7420,7420,7420,7420,2
20240103,140000,2259153620,7410,7410,7410,7410,30
20240103,135900,2258931320,7410,7470,7470,7410,9
20240103,135800,2258864200,7460,7460,7470,7410,1226
20240103,135700,2249708110,7480,7450,7480,7450,3623
20240103,135600,2222666090,7440,7410,7440,7410,7916
20240103,135500,2163891100,7400,7380,7400,7380,1478
20240103,135400,2152970830,7370,7350,7370,7350,539
20240103,135300,2149003760,7350,7340,7370,7340,357
20240103,135200,2146381740,7370,7370,7370,7370,341
20240103,135100,2143868570,7330,7360,7360,7330,2298
20240103,135000,2126988040,7380,7380,7380,7380,299
20240103,134900,2124781420,7350,7370,7370,7350,3793
20240103,134800,2096873230,7370,7370,7370,7370,101
20240103,134700,2096128860,7370,7370,7370,7370,4
20240103,134600,2096099380,7370,7380,7380,7370,19125
20240103,134500,1955065290,7390,7390,7390,7380,111
20240103,134400,1954245110,7390,7400,7410,7390,799
20240103,134300,1948334520,7390,7390,7390,7390,300
20240103,134200,1946117520,7400,7390,7410,7390,338
20240103,134100,1943616570,7390,7390,7390,7390,10
20240103,134000,1943542670,7390,7390,7390,7390,2
20240103,133900,1943527890,7410,7380,7410,7380,580
20240103,133800,1939247010,7390,7380,7390,7380,2
20240103,133700,1939232240,7380,7390,7390,7380,519
20240103,133600,1935396950,7410,7410,7410,7390,152
20240103,133500,1934270650,7410,7390,7410,7390,2
20240103,133400,1934255850,7390,7410,7410,7390,3
20240103,133300,1934233660,7390,7400,7400,7390,1258
20240103,133200,1924934040,7400,7400,7400,7400,0
20240103,133100,1924934040,7400,7400,7400,7400,100
20240103,133000,1924194040,7400,7390,7400,7390,2
20240103,132900,1924179250,7390,7390,7410,7390,99
20240103,132800,1923447620,7390,7390,7390,7390,23
20240103,132700,1923277650,7390,7400,7400,7390,24
20240103,132600,1923100060,7390,7400,7410,7390,503
20240103,132500,1919381870,7400,7400,7400,7400,0
20240103,132400,1919381870,7400,7400,7400,7400,1
20240103,132300,1919374470,7400,7400,7410,7400,70
20240103,132200,1918856420,7400,7400,7400,7400,5
20240103,132100,1918819420,7400,7400,7410,7380,4486
20240103,132000,1885695630,7400,7400,7410,7400,50
20240103,131900,1885325620,7400,7400,7400,7400,1
20240103,131800,1885318220,7400,7400,7410,7400,11
20240103,131700,1885236810,7410,7410,7410,7410,0
20240103,131600,1885236810,7410,7410,7410,7410,5
20240103,131500,1885199760,7410,7410,7410,7410,1
20240103,131400,1885192350,7400,7400,7400,7400,0
20240103,131300,1885192350,7400,7400,7400,7400,0
20240103,131200,1885192350,7400,7400,7400,7400,212
20240103,131100,1883623550,7400,7400,7400,7400,6
20240103,131000,1883579150,7400,7400,7400,7400,13
20240103,130900,1883482950,7410,7390,7410,7390,710
20240103,130800,1878236030,7390,7400,7400,7390,405
20240103,130700,1875241030,7400,7390,7410,7390,921
20240103,130600,1868433300,7390,7400,7410,7390,948
20240103,130500,1861427000,7400,7390,7400,7390,41
20240103,130400,1861123990,7390,7410,7410,7390,12642
20240103,130300,1767587130,7410,7410,7410,7410,3
20240103,130200,1767564900,7410,7420,7420,7410,101
20240103,130100,1766816440,7410,7410,7410,7410,376
20240103,130000,1764030280,7410,7410,7410,7410,10
20240103,125900,1763956180,7410,7410,7410,7410,0
20240103,125800,1763956180,7410,7410,7410,7410,1
20240103,125700,1763948770,7400,7400,7400,7400,359
20240103,125600,1761292170,7410,7410,7410,7410,0
20240103,125500,1761292170,7410,7410,7410,7410,100
20240103,125400,1760551170,7410,7420,7420,7410,579
20240103,125300,1756260400,7420,7410,7420,7410,268
20240103,125200,1754272900,7410,7420,7420,7410,314
20240103,125100,1751946110,7420,7410,7440,7410,817
20240103,125000,1745867780,7410,7450,7450,7410,33
20240103,124900,1745623210,7410,7410,7410,7410,2
20240103,124800,1745608390,7470,7400,7470,7400,1735
20240103,124700,1732725090,7400,7400,7400,7400,5
20240103,124600,1732688090,7400,7420,7420,7400,2709
20240103,124500,1712619290,7430,7430,7430,7430,0
20240103,124400,1712619290,7430,7430,7430,7430,48
20240103,124300,1712262650,7420,7420,7420,7420,0
20240103,124200,1712262650,7420,7420,7420,7420,0
20240103,124100,1712262650,7420,7430,7430,7420,1794
20240103,124000,1698941660,7450,7450,7450,7450,1
20240103,123900,1698934210,7430,7440,7450,7430,1301
20240103,123800,1689264350,7450,7450,7450,7450,0
20240103,123700,1689264350,7450,7440,7450,7440,2
20240103,123600,1689249460,7440,7420,7440,7420,422
20240103,123500,1686113880,7430,7420,7430,7420,102
20240103,123400,1685357030,7430,7430,7430,7430,945
20240103,123300,1678335680,7430,7430,7430,7430,374
20240103,123200,1675556860,7440,7430,7440,7430,2
20240103,123100,1675541990,7430,7430,7430,7430,100
20240103,123000,1674798990,7440,7440,7440,7440,625
20240103,122900,1670148990,7450,7450,7450,7450,1
20240103,122800,1670141540,7450,7450,7450,7450,0
20240103,122700,1670141540,7450,7450,7450,7450,0
20240103,122600,1670141540,7450,7450,7460,7450,100
20240103,122500,1669396530,7450,7450,7460,7450,4
20240103,122400,1669366720,7450,7450,7450,7450,101
20240103,122300,1668614270,7450,7450,7450,7450,2
20240103,122200,1668599370,7460,7450,7460,7450,3112
20240103,122100,1645412680,7450,7430,7450,7430,3
20240103,122000,1645390370,7440,7440,7440,7440,119
20240103,121900,1644505010,7440,7440,7440,7440,201
20240103,121800,1643009570,7440,7450,7450,7440,672
20240103,121700,1638003180,7450,7450,7450,7450,66
20240103,121600,1637511480,7450,7440,7450,7440,1019
20240103,121500,1629923940,7440,7440,7440,7440,2
20240103,121400,1629909060,7450,7440,7450,7440,36
20240103,121300,1629641020,7450,7450,7450,7450,134
20240103,121200,1628642720,7440,7460,7460,7440,508
20240103,121100,1624855080,7470,7470,7470,7470,0
20240103,121000,1624855080,7470,7470,7470,7470,0
20240103,120900,1624855080,7470,7460,7470,7440,927
20240103,120800,1617950140,7440,7450,7450,7440,155
20240103,120700,1616795450,7450,7450,7450,7450,331
20240103,120600,1614329500,7460,7440,7460,7440,213
20240103,120500,1612744760,7450,7450,7450,7450,0
20240103,120400,1612744760,7450,7460,7460,7450,161
20240103,120300,1611543810,7450,7460,7460,7450,605
20240103,120200,1607036550,7450,7450,7450,7450,387
20240103,120100,1604153400,7450,7450,7450,7450,7
20240103,120000,1604101250,7460,7460,7460,7460,0
20240103,115900,1604101250,7460,7460,7460,7460,0
20240103,115800,1604101250,7460,7450,7460,7450,692
20240103,115700,1598945840,7450,7450,7450,7450,200
20240103,115600,1597455840,7460,7460,7460,7460,70
20240103,115500,1596933640,7460,7450,7460,7450,84
20240103,115400,1596307330,7450,7450,7450,7450,200
20240103,115300,1594817330,7460,7460,7460,7460,22
20240103,115200,1594653210,7460,7460,7460,7460,83
20240103,115100,1594034030,7460,7460,7460,7460,100
20240103,115000,1593288030,7460,7460,7460,7460,61
20240103,114900,1592832970,7470,7450,7470,7450,21
20240103,114800,1592676500,7450,7450,7450,7450,110
20240103,114700,1591857000,7470,7460,7470,7460,302
20240103,114600,1589604060,7460,7480,7480,7460,2
20240103,114500,1589589120,7460,7460,7480,7460,4
20240103,114400,1589559260,7470,7460,7470,7460,103
20240103,114300,1588789880,7460,7470,7470,7460,4000
20240103,114200,1558914660,7470,7470,7470,7470,1
20240103,114100,1558907190,7470,7480,7480,7470,501
20240103,114000,1555159720,7480,7480,7480,7480,0
20240103,113900,1555159720,7480,7480,7480,7480,0
20240103,113800,1555159720,7480,7480,7480,7480,0
20240103,113700,1555159720,7480,7480,7480,7470,142
20240103,113600,1554098470,7480,7470,7480,7470,289
20240103,113500,1551939440,7480,7460,7480,7460,3
20240103,113400,1551917040,7460,7460,7460,7460,1
20240103,113300,1551909580,7460,7460,7460,7460,1
20240103,113200,1551902120,7460,7470,7470,7460,143
20240103,113100,1550833930,7470,7470,7470,7470,201
20240103,113000,1549332460,7470,7470,7470,7470,1009
20240103,112900,1541795230,7470,7470,7470,7460,33
20240103,112800,1541548740,7470,7470,7470,7470,18
20240103,112700,1541414280,7470,7470,7470,7470,130
20240103,112600,1540443180,7480,7480,7480,7480,1
20240103,112500,1540435700,7460,7450,7460,7450,102
20240103,112400,1539675780,7450,7470,7480,7450,1267
20240103,112300,1530224930,7470,7470,7470,7470,3
20240103,112200,1530202520,7480,7480,7480,7480,1
20240103,112100,1530195040,7460,7460,7480,7460,183
20240103,112000,1528829840,7460,7480,7490,7460,322
20240103,111900,1526423040,7460,7460,7460,7460,0
20240103,111800,1526423040,7460,7460,7460,7460,0
20240103,111700,1526423040,7460,7490,7490,7460,2
20240103,111600,1526408090,7460,7460,7490,7460,133
20240103,111500,1525411980,7490,7480,7490,7470,3724
20240103,111400,1497557000,7470,7470,7470,7470,0
20240103,111300,1497557000,7470,7470,7470,7470,30
20240103,111200,1497332900,7470,7470,7470,7470,1
20240103,111100,1497325430,7470,7470,7470,7470,128
20240103,111000,1496369270,7470,7460,7470,7460,48
20240103,110900,1496011000,7460,7460,7460,7460,501
20240103,110800,1492273540,7450,7470,7470,7450,538
20240103,110700,1488254780,7470,7470,7470,7470,50
20240103,110600,1487881280,7470,7470,7470,7470,7
20240103,110500,1487828990,7470,7470,7470,7470,40
20240103,110400,1487530190,7470,7470,7470,7470,3906
20240103,110300,1458352370,7470,7460,7470,7450,904
20240103,110200,1451610260,7460,7460,7460,7460,51
20240103,110100,1451229800,7460,7450,7460,7450,43
20240103,110000,1450909030,7450,7450,7450,7450,1
20240103,105900,1450901580,7450,7450,7450,7450,33
20240103,105800,1450655730,7450,7450,7450,7450,102
20240103,105700,1449895830,7450,7460,7460,7450,366
20240103,105600,1447167780,7450,7460,7460,7450,100
20240103,105500,1446422170,7460,7460,7460,7460,303
20240103,105400,1444161790,7460,7460,7460,7460,101
20240103,105300,1443408330,7460,7470,7470,7460,278
20240103,105200,1441331680,7450,7470,7470,7450,193
20240103,105100,1439891900,7460,7460,7480,7450,561
20240103,105000,1435701230,7460,7450,7460,7450,191
20240103,104900,1434277570,7440,7440,7440,7440,8
20240103,104800,1434218050,7440,7450,7450,7440,186
20240103,104700,1432833570,7440,7440,7440,7440,0
20240103,104600,1432833570,7440,7440,7440,7440,28
20240103,104500,1432625250,7440,7460,7460,7440,825
20240103,104400,1426475590,7460,7460,7460,7460,26
20240103,104300,1426281630,7450,7450,7450,7450,0
20240103,104200,1426281630,7450,7450,7450,7450,104
20240103,104100,1425506830,7450,7450,7490,7450,255
20240103,104000,1423598120,7450,7500,7500,7450,509
20240103,103900,1419782170,7510,7440,7510,7440,5324
20240103,103800,1379927010,7440,7440,7440,7440,31
20240103,103700,1379696370,7440,7420,7440,7420,269
20240103,103600,1377696350,7420,7420,7420,7420,54
20240103,103500,1377295670,7430,7430,7430,7430,178
20240103,103400,1375973130,7430,7430,7430,7430,342
20240103,103300,1373432070,7420,7420,7420,7420,48
20240103,103200,1373075910,7420,7420,7420,7420,0
20240103,103100,1373075910,7420,7420,7420,7420,0
20240103,103000,1373075910,7420,7420,7420,7410,363
20240103,102900,1370382460,7410,7410,7410,7410,27
20240103,102800,1370182390,7410,7410,7410,7410,127
20240103,102700,1369241320,7400,7400,7400,7400,0
20240103,102600,1369241320,7400,7400,7400,7400,26
20240103,102500,1369048920,7410,7410,7410,7410,0
20240103,102400,1369048920,7410,7400,7410,7400,290
20240103,102300,1366901610,7400,7400,7400,7400,15
20240103,102200,1366790610,7400,7390,7420,7380,1383
20240103,102100,1356581220,7440,7410,7450,7410,5010
20240103,102000,1319311430,7400,7420,7420,7400,51
20240103,101900,1318934010,7380,7390,7390,7380,418
20240103,101800,1315845960,7410,7420,7420,7410,116
20240103,101700,1314986370,7420,7450,7450,7420,479
20240103,101600,1311423820,7460,7390,7460,7390,1500
20240103,101500,1300275000,7390,7390,7390,7390,357
20240103,101400,1297636770,7390,7390,7390,7390,280
20240103,101300,1295567570,7400,7400,7400,7400,4235
20240103,101200,1264228570,7400,7390,7440,7390,103
20240103,101100,1263467340,7390,7390,7390,7390,2
20240103,101000,1263452560,7390,7430,7430,7390,9288
20240103,100900,1194701220,7430,7430,7430,7430,25
20240103,100800,1194515470,7430,7440,7440,7430,1002
20240103,100700,1187067400,7440,7470,7470,7440,1412
20240103,100600,1176528800,7480,7500,7500,7480,368
20240103,100500,1173770760,7500,7500,7500,7500,333
20240103,100400,1171273260,7500,7480,7500,7480,5007
20240103,100300,1133735650,7490,7450,7500,7450,5564
20240103,100200,1092071700,7450,7450,7450,7450,263
20240103,100100,1090112350,7420,7450,7450,7420,284
20240103,100000,1088004710,7450,7440,7450,7440,2010
20240103,095900,1073036530,7430,7410,7430,7410,1145
20240103,095800,1064537300,7420,7390,7420,7390,201
20240103,095700,1063051880,7390,7390,7390,7390,150
20240103,095600,1061943380,7390,7420,7420,7390,63
20240103,095500,1061477720,7430,7390,7430,7380,361
20240103,095400,1058811770,7390,7390,7390,7390,5
20240103,095300,1058774820,7390,7400,7400,7390,200
20240103,095200,1057295620,7430,7430,7430,7430,250
20240103,095100,1055438120,7420,7430,7430,7420,2280
20240103,095000,1038519850,7430,7420,7430,7420,11
20240103,094900,1038438220,7420,7440,7440,7420,371
20240103,094800,1035679180,7440,7420,7450,7360,12171
20240103,094700,945951450,7420,7420,7420,7420,116
20240103,094600,945090730,7420,7440,7440,7380,7805
20240103,094500,887292340,7440,7420,7440,7420,6622
20240103,094400,838148640,7440,7420,7450,7420,183
20240103,094300,836789830,7380,7430,7450,7380,5097
20240103,094200,799083320,7450,7480,7480,7420,2019
20240103,094100,784088770,7480,7440,7480,7430,219
20240103,094000,782456160,7440,7460,7460,7440,2914
20240103,093900,760762310,7450,7460,7460,7450,897
20240103,093800,754073600,7490,7490,7490,7490,1
20240103,093700,754066110,7490,7450,7490,7450,6
20240103,093600,754021370,7490,7470,7490,7450,1445
20240103,093500,743235250,7500,7500,7500,7500,20
20240103,093400,743085250,7500,7470,7500,7470,652
20240103,093300,738199120,7470,7470,7470,7460,134
20240103,093200,737198150,7460,7440,7460,7440,450
20240103,093100,733843810,7440,7440,7440,7440,1629
20240103,093000,721724050,7430,7430,7440,7420,3064
20240103,092900,698980300,7430,7450,7450,7430,825
20240103,092800,692842670,7450,7470,7470,7440,5394
20240103,092700,652634660,7470,7470,7470,7470,945
20240103,092600,645575510,7470,7470,7470,7460,1317
20240103,092500,635737620,7470,7480,7480,7470,728
20240103,092400,630298600,7470,7490,7500,7470,1315
20240103,092300,620460630,7480,7470,7500,7470,256
20240103,092200,618545860,7470,7480,7480,7470,1559
20240103,092100,606895510,7480,7470,7480,7470,71
20240103,092000,606365130,7470,7480,7480,7470,3477
20240103,091900,580357670,7480,7500,7500,7480,3317
20240103,091800,555516300,7500,7500,7530,7490,2745
20240103,091700,534893800,7510,7510,7510,7510,1132
20240103,091600,526392480,7510,7520,7520,7500,1777
20240103,091500,513044280,7530,7500,7530,7500,270
20240103,091400,511014160,7500,7500,7520,7490,3226
20240103,091300,486829310,7490,7530,7540,7490,5697
20240103,091200,444050360,7530,7500,7550,7490,9175
20240103,091100,375055750,7500,7450,7520,7440,3743
20240103,091000,347025330,7450,7490,7490,7450,4216
20240103,090900,315572440,7470,7500,7500,7470,3453
20240103,090800,289737400,7500,7500,7530,7490,6543
20240103,090700,240593410,7490,7450,7490,7450,1814
20240103,090600,227049240,7450,7500,7500,7450,7485
20240103,090500,171124180,7490,7470,7510,7460,3615
20240103,090400,144048670,7440,7410,7460,7400,12362
20240103,090300,52225610,7410,7360,7410,7360,1598
20240103,090200,40407200,7410,7330,7420,7330,1595
20240103,090100,28697190,7330,7350,7350,7330,2233
20240103,090000,12306140,7350,7370,7380,7350,1670
Reference in New Issue Copy Permalink