ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/446540/min/candle-20240102.csv

692 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
20240102,212900,1471542540,5240,5240,5240,5240,6156
20240102,212800,1471542540,5240,5240,5240,5240,0
20240102,212700,1471542540,5240,5240,5240,5240,0
20240102,212600,1471542540,5240,5240,5240,5240,0
20240102,212500,1471542540,5240,5240,5240,5240,0
20240102,212400,1471542540,5240,5240,5240,5240,0
20240102,212300,1471542540,5240,5240,5240,5240,0
20240102,212200,1471542540,5240,5240,5240,5240,0
20240102,212100,1471542540,5240,5240,5240,5240,0
20240102,212000,1471542540,5240,5240,5240,5240,0
20240102,211900,1471542540,5240,5240,5240,5240,0
20240102,211800,1471542540,5240,5240,5240,5240,0
20240102,211700,1471542540,5240,5240,5240,5240,0
20240102,211600,1471542540,5240,5240,5240,5240,0
20240102,211500,1471542540,5240,5240,5240,5240,0
20240102,211400,1471542540,5240,5240,5240,5240,0
20240102,211300,1471542540,5240,5240,5240,5240,0
20240102,211200,1471542540,5240,5240,5240,5240,0
20240102,211100,1471542540,5240,5240,5240,5240,0
20240102,211000,1471542540,5240,5240,5240,5240,0
20240102,210900,1471542540,5240,5240,5240,5240,0
20240102,210800,1471542540,5240,5240,5240,5240,0
20240102,210700,1471542540,5240,5240,5240,5240,0
20240102,210600,1471542540,5240,5240,5240,5240,0
20240102,210500,1471542540,5240,5240,5240,5240,0
20240102,210400,1471542540,5240,5240,5240,5240,0
20240102,210300,1471542540,5240,5240,5240,5240,0
20240102,210200,1471542540,5240,5240,5240,5240,0
20240102,210100,1471542540,5240,5240,5240,5240,0
20240102,210000,1471542540,5240,5240,5240,5240,0
20240102,205900,1471542540,5240,5240,5240,5240,6156
20240102,205800,1471542540,5240,5240,5240,5240,0
20240102,205700,1471542540,5240,5240,5240,5240,0
20240102,205600,1471542540,5240,5240,5240,5240,0
20240102,205500,1471542540,5240,5240,5240,5240,0
20240102,205400,1471542540,5240,5240,5240,5240,0
20240102,205300,1471542540,5240,5240,5240,5240,0
20240102,205200,1471542540,5240,5240,5240,5240,0
20240102,205100,1471542540,5240,5240,5240,5240,0
20240102,205000,1471542540,5240,5240,5240,5240,0
20240102,204900,1471542540,5240,5240,5240,5240,0
20240102,204800,1471542540,5240,5240,5240,5240,0
20240102,204700,1471542540,5240,5240,5240,5240,0
20240102,204600,1471542540,5240,5240,5240,5240,0
20240102,204500,1471542540,5240,5240,5240,5240,0
20240102,204400,1471542540,5240,5240,5240,5240,0
20240102,204300,1471542540,5240,5240,5240,5240,0
20240102,204200,1471542540,5240,5240,5240,5240,0
20240102,204100,1471542540,5240,5240,5240,5240,0
20240102,204000,1471542540,5240,5240,5240,5240,0
20240102,203900,1471542540,5240,5240,5240,5240,0
20240102,203800,1471542540,5240,5240,5240,5240,0
20240102,203700,1471542540,5240,5240,5240,5240,0
20240102,203600,1471542540,5240,5240,5240,5240,0
20240102,203500,1471542540,5240,5240,5240,5240,0
20240102,203400,1471542540,5240,5240,5240,5240,0
20240102,203300,1471542540,5240,5240,5240,5240,0
20240102,203200,1471542540,5240,5240,5240,5240,0
20240102,203100,1471542540,5240,5240,5240,5240,0
20240102,203000,1471542540,5240,5240,5240,5240,0
20240102,202900,1471542540,5240,5240,5240,5240,6156
20240102,202800,1471542540,5240,5240,5240,5240,0
20240102,202700,1471542540,5240,5240,5240,5240,0
20240102,202600,1471542540,5240,5240,5240,5240,0
20240102,202500,1471542540,5240,5240,5240,5240,0
20240102,202400,1471542540,5240,5240,5240,5240,0
20240102,202300,1471542540,5240,5240,5240,5240,0
20240102,202200,1471542540,5240,5240,5240,5240,0
20240102,202100,1471542540,5240,5240,5240,5240,0
20240102,202000,1471542540,5240,5240,5240,5240,0
20240102,201900,1471542540,5240,5240,5240,5240,0
20240102,201800,1471542540,5240,5240,5240,5240,0
20240102,201700,1471542540,5240,5240,5240,5240,0
20240102,201600,1471542540,5240,5240,5240,5240,0
20240102,201500,1471542540,5240,5240,5240,5240,0
20240102,201400,1471542540,5240,5240,5240,5240,0
20240102,201300,1471542540,5240,5240,5240,5240,0
20240102,201200,1471542540,5240,5240,5240,5240,0
20240102,201100,1471542540,5240,5240,5240,5240,0
20240102,201000,1471542540,5240,5240,5240,5240,0
20240102,200900,1471542540,5240,5240,5240,5240,0
20240102,200800,1471542540,5240,5240,5240,5240,0
20240102,200700,1471542540,5240,5240,5240,5240,0
20240102,200600,1471542540,5240,5240,5240,5240,0
20240102,200500,1471542540,5240,5240,5240,5240,0
20240102,200400,1471542540,5240,5240,5240,5240,0
20240102,200300,1471542540,5240,5240,5240,5240,0
20240102,200200,1471542540,5240,5240,5240,5240,0
20240102,200100,1471542540,5240,5240,5240,5240,0
20240102,200000,1471542540,5240,5240,5240,5240,0
20240102,195900,1471542540,5240,5240,5240,5240,6156
20240102,195800,1471542540,5240,5240,5240,5240,0
20240102,195700,1471542540,5240,5240,5240,5240,0
20240102,195600,1471542540,5240,5240,5240,5240,0
20240102,195500,1471542540,5240,5240,5240,5240,0
20240102,195400,1471542540,5240,5240,5240,5240,0
20240102,195300,1471542540,5240,5240,5240,5240,0
20240102,195200,1471542540,5240,5240,5240,5240,0
20240102,195100,1471542540,5240,5240,5240,5240,0
20240102,195000,1471542540,5240,5240,5240,5240,0
20240102,194900,1471542540,5240,5240,5240,5240,0
20240102,194800,1471542540,5240,5240,5240,5240,0
20240102,194700,1471542540,5240,5240,5240,5240,0
20240102,194600,1471542540,5240,5240,5240,5240,0
20240102,194500,1471542540,5240,5240,5240,5240,0
20240102,194400,1471542540,5240,5240,5240,5240,0
20240102,194300,1471542540,5240,5240,5240,5240,0
20240102,194200,1471542540,5240,5240,5240,5240,0
20240102,194100,1471542540,5240,5240,5240,5240,0
20240102,194000,1471542540,5240,5240,5240,5240,0
20240102,193900,1471542540,5240,5240,5240,5240,0
20240102,193800,1471542540,5240,5240,5240,5240,0
20240102,193700,1471542540,5240,5240,5240,5240,0
20240102,193600,1471542540,5240,5240,5240,5240,0
20240102,193500,1471542540,5240,5240,5240,5240,0
20240102,193400,1471542540,5240,5240,5240,5240,0
20240102,193300,1471542540,5240,5240,5240,5240,0
20240102,193200,1471542540,5240,5240,5240,5240,0
20240102,193100,1471542540,5240,5240,5240,5240,0
20240102,193000,1471542540,5240,5240,5240,5240,0
20240102,192900,1471542540,5240,5240,5240,5240,6156
20240102,192800,1471542540,5240,5240,5240,5240,0
20240102,192700,1471542540,5240,5240,5240,5240,0
20240102,192600,1471542540,5240,5240,5240,5240,0
20240102,192500,1471542540,5240,5240,5240,5240,0
20240102,192400,1471542540,5240,5240,5240,5240,0
20240102,192300,1471542540,5240,5240,5240,5240,0
20240102,192200,1471542540,5240,5240,5240,5240,0
20240102,192100,1471542540,5240,5240,5240,5240,0
20240102,192000,1471542540,5240,5240,5240,5240,0
20240102,191900,1471542540,5240,5240,5240,5240,0
20240102,191800,1471542540,5240,5240,5240,5240,0
20240102,191700,1471542540,5240,5240,5240,5240,0
20240102,191600,1471542540,5240,5240,5240,5240,0
20240102,191500,1471542540,5240,5240,5240,5240,0
20240102,191400,1471542540,5240,5240,5240,5240,0
20240102,191300,1471542540,5240,5240,5240,5240,0
20240102,191200,1471542540,5240,5240,5240,5240,0
20240102,191100,1471542540,5240,5240,5240,5240,0
20240102,191000,1471542540,5240,5240,5240,5240,0
20240102,190900,1471542540,5240,5240,5240,5240,0
20240102,190800,1471542540,5240,5240,5240,5240,0
20240102,190700,1471542540,5240,5240,5240,5240,0
20240102,190600,1471542540,5240,5240,5240,5240,0
20240102,190500,1471542540,5240,5240,5240,5240,0
20240102,190400,1471542540,5240,5240,5240,5240,0
20240102,190300,1471542540,5240,5240,5240,5240,0
20240102,190200,1471542540,5240,5240,5240,5240,0
20240102,190100,1471542540,5240,5240,5240,5240,0
20240102,190000,1471542540,5240,5240,5240,5240,0
20240102,185900,1471542540,5240,5240,5240,5240,6156
20240102,185800,1471542540,5240,5240,5240,5240,0
20240102,185700,1471542540,5240,5240,5240,5240,0
20240102,185600,1471542540,5240,5240,5240,5240,0
20240102,185500,1471542540,5240,5240,5240,5240,0
20240102,185400,1471542540,5240,5240,5240,5240,0
20240102,185300,1471542540,5240,5240,5240,5240,0
20240102,185200,1471542540,5240,5240,5240,5240,0
20240102,185100,1471542540,5240,5240,5240,5240,0
20240102,185000,1471542540,5240,5240,5240,5240,0
20240102,184900,1471542540,5240,5240,5240,5240,0
20240102,184800,1471542540,5240,5240,5240,5240,0
20240102,184700,1471542540,5240,5240,5240,5240,0
20240102,184600,1471542540,5240,5240,5240,5240,0
20240102,184500,1471542540,5240,5240,5240,5240,0
20240102,184400,1471542540,5240,5240,5240,5240,0
20240102,184300,1471542540,5240,5240,5240,5240,0
20240102,184200,1471542540,5240,5240,5240,5240,0
20240102,184100,1471542540,5240,5240,5240,5240,0
20240102,184000,1471542540,5240,5240,5240,5240,0
20240102,183900,1471542540,5240,5240,5240,5240,0
20240102,183800,1471542540,5240,5240,5240,5240,0
20240102,183700,1471542540,5240,5240,5240,5240,0
20240102,183600,1471542540,5240,5240,5240,5240,0
20240102,183500,1471542540,5240,5240,5240,5240,0
20240102,183400,1471542540,5240,5240,5240,5240,0
20240102,183300,1471542540,5240,5240,5240,5240,0
20240102,183200,1471542540,5240,5240,5240,5240,0
20240102,183100,1471542540,5240,5240,5240,5240,0
20240102,183000,1471542540,5240,5240,5240,5240,0
20240102,182900,1471542540,5240,5240,5240,5240,6156
20240102,182800,1471542540,5240,5240,5240,5240,0
20240102,182700,1471542540,5240,5240,5240,5240,0
20240102,182600,1471542540,5240,5240,5240,5240,0
20240102,182500,1471542540,5240,5240,5240,5240,0
20240102,182400,1471542540,5240,5240,5240,5240,0
20240102,182300,1471542540,5240,5240,5240,5240,0
20240102,182200,1471542540,5240,5240,5240,5240,0
20240102,182100,1471542540,5240,5240,5240,5240,0
20240102,182000,1471542540,5240,5240,5240,5240,0
20240102,181900,1471542540,5240,5240,5240,5240,0
20240102,181800,1471542540,5240,5240,5240,5240,0
20240102,181700,1471542540,5240,5240,5240,5240,0
20240102,181600,1471542540,5240,5240,5240,5240,0
20240102,181500,1471542540,5240,5240,5240,5240,0
20240102,181400,1471542540,5240,5240,5240,5240,0
20240102,181300,1471542540,5240,5240,5240,5240,0
20240102,181200,1471542540,5240,5240,5240,5240,0
20240102,181100,1471542540,5240,5240,5240,5240,0
20240102,181000,1471542540,5240,5240,5240,5240,0
20240102,180900,1471542540,5240,5240,5240,5240,0
20240102,180800,1471542540,5240,5240,5240,5240,0
20240102,180700,1471542540,5240,5240,5240,5240,0
20240102,180600,1471542540,5240,5240,5240,5240,0
20240102,180500,1471542540,5240,5240,5240,5240,0
20240102,180400,1471542540,5240,5240,5240,5240,0
20240102,180300,1471542540,5240,5240,5240,5240,0
20240102,180200,1471542540,5240,5240,5240,5240,0
20240102,180100,1471542540,5240,5240,5240,5240,0
20240102,180000,1471542540,5240,5240,5240,5240,0
20240102,175900,1471542540,5240,5240,5240,5240,6156
20240102,175800,1471542540,5240,5240,5240,5240,0
20240102,175700,1471542540,5240,5240,5240,5240,0
20240102,175600,1471542540,5240,5240,5240,5240,0
20240102,175500,1471542540,5240,5240,5240,5240,0
20240102,175400,1471542540,5240,5240,5240,5240,0
20240102,175300,1471542540,5240,5240,5240,5240,0
20240102,175200,1471542540,5240,5240,5240,5240,0
20240102,175100,1471542540,5240,5240,5240,5240,0
20240102,175000,1471542540,5240,5240,5240,5240,0
20240102,174900,1471542540,5240,5240,5240,5240,0
20240102,174800,1471542540,5240,5240,5240,5240,0
20240102,174700,1471542540,5240,5240,5240,5240,0
20240102,174600,1471542540,5240,5240,5240,5240,0
20240102,174500,1471542540,5240,5240,5240,5240,0
20240102,174400,1471542540,5240,5240,5240,5240,0
20240102,174300,1471542540,5240,5240,5240,5240,0
20240102,174200,1471542540,5240,5240,5240,5240,0
20240102,174100,1471542540,5240,5240,5240,5240,0
20240102,174000,1471542540,5240,5240,5240,5240,0
20240102,173900,1471542540,5240,5240,5240,5240,0
20240102,173800,1471542540,5240,5240,5240,5240,0
20240102,173700,1471542540,5240,5240,5240,5240,0
20240102,173600,1471542540,5240,5240,5240,5240,0
20240102,173500,1471542540,5240,5240,5240,5240,0
20240102,173400,1471542540,5240,5240,5240,5240,0
20240102,173300,1471542540,5240,5240,5240,5240,0
20240102,173200,1471542540,5240,5240,5240,5240,0
20240102,173100,1471542540,5240,5240,5240,5240,0
20240102,173000,1471542540,5240,5240,5240,5240,0
20240102,172900,1471542540,5240,5240,5240,5240,6156
20240102,172800,1471542540,5240,5240,5240,5240,0
20240102,172700,1471542540,5240,5240,5240,5240,0
20240102,172600,1471542540,5240,5240,5240,5240,0
20240102,172500,1471542540,5240,5240,5240,5240,0
20240102,172400,1471542540,5240,5240,5240,5240,0
20240102,172300,1471542540,5240,5240,5240,5240,0
20240102,172200,1471542540,5240,5240,5240,5240,0
20240102,172100,1471542540,5240,5240,5240,5240,0
20240102,172000,1471542540,5240,5240,5240,5240,0
20240102,171900,1471542540,5240,5240,5240,5240,0
20240102,171800,1471542540,5240,5240,5240,5240,0
20240102,171700,1471542540,5240,5240,5240,5240,0
20240102,171600,1471542540,5240,5240,5240,5240,0
20240102,171500,1471542540,5240,5240,5240,5240,0
20240102,171400,1471542540,5240,5240,5240,5240,0
20240102,171300,1471542540,5240,5240,5240,5240,0
20240102,171200,1471542540,5240,5240,5240,5240,0
20240102,171100,1471542540,5240,5240,5240,5240,0
20240102,171000,1471542540,5240,5240,5240,5240,0
20240102,170900,1471542540,5240,5240,5240,5240,0
20240102,170800,1471542540,5240,5240,5240,5240,0
20240102,170700,1471542540,5240,5240,5240,5240,0
20240102,170600,1471542540,5240,5240,5240,5240,0
20240102,170500,1471542540,5240,5240,5240,5240,0
20240102,170400,1471542540,5240,5240,5240,5240,0
20240102,170300,1471542540,5240,5240,5240,5240,0
20240102,170200,1471542540,5240,5240,5240,5240,0
20240102,170100,1471542540,5240,5240,5240,5240,0
20240102,170000,1471542540,5240,5240,5240,5240,0
20240102,165900,1471542540,5240,5240,5240,5240,6156
20240102,165800,1471542540,5240,5240,5240,5240,0
20240102,165700,1471542540,5240,5240,5240,5240,0
20240102,165600,1471542540,5240,5240,5240,5240,0
20240102,165500,1471542540,5240,5240,5240,5240,0
20240102,165400,1471542540,5240,5240,5240,5240,0
20240102,165300,1471542540,5240,5240,5240,5240,0
20240102,165200,1471542540,5240,5240,5240,5240,0
20240102,165100,1471542540,5240,5240,5240,5240,0
20240102,165000,1471542540,5240,5240,5240,5240,0
20240102,164900,1471542540,5240,5240,5240,5240,0
20240102,164800,1471542540,5240,5240,5240,5240,0
20240102,164700,1471542540,5240,5240,5240,5240,0
20240102,164600,1471542540,5240,5240,5240,5240,0
20240102,164500,1471542540,5240,5240,5240,5240,0
20240102,164400,1471542540,5240,5240,5240,5240,0
20240102,164300,1471542540,5240,5240,5240,5240,0
20240102,164200,1471542540,5240,5240,5240,5240,0
20240102,164100,1471542540,5240,5240,5240,5240,0
20240102,164000,1471542540,5240,5240,5240,5240,0
20240102,163900,1471542540,5240,5240,5240,5240,0
20240102,163800,1471542540,5240,5240,5240,5240,0
20240102,163700,1471542540,5240,5240,5240,5240,0
20240102,163600,1471542540,5240,5240,5240,5240,0
20240102,163500,1471542540,5240,5240,5240,5240,0
20240102,163400,1471542540,5240,5240,5240,5240,0
20240102,163300,1471542540,5240,5240,5240,5240,0
20240102,163200,1471542540,5240,5240,5240,5240,0
20240102,163100,1471542540,5240,5240,5240,5240,0
20240102,163000,1471542540,5240,5240,5240,5240,0
20240102,162900,1471542540,5240,5240,5240,5240,6156
20240102,162800,1471542540,5240,5240,5240,5240,0
20240102,162700,1471542540,5240,5240,5240,5240,0
20240102,162600,1471542540,5240,5240,5240,5240,0
20240102,162500,1471542540,5240,5240,5240,5240,0
20240102,162400,1471542540,5240,5240,5240,5240,0
20240102,162300,1471542540,5240,5240,5240,5240,0
20240102,162200,1471542540,5240,5240,5240,5240,0
20240102,162100,1471542540,5240,5240,5240,5240,0
20240102,162000,1471542540,5240,5240,5240,5240,0
20240102,161900,1471542540,5240,5240,5240,5240,0
20240102,161800,1471542540,5240,5240,5240,5240,0
20240102,161700,1471542540,5240,5240,5240,5240,0
20240102,161600,1471542540,5240,5240,5240,5240,0
20240102,161500,1471542540,5240,5240,5240,5240,0
20240102,161400,1471542540,5240,5240,5240,5240,0
20240102,161300,1471542540,5240,5240,5240,5240,0
20240102,161200,1471542540,5240,5240,5240,5240,0
20240102,161100,1471542540,5240,5240,5240,5240,0
20240102,161000,1471542540,5240,5240,5240,5240,0
20240102,160900,1471542540,5240,5240,5240,5240,0
20240102,160800,1471542540,5240,5240,5240,5240,0
20240102,160700,1471542540,5240,5240,5240,5240,0
20240102,160600,1471542540,5240,5240,5240,5240,0
20240102,160500,1471542540,5240,5240,5240,5240,0
20240102,160400,1471542540,5240,5240,5240,5240,0
20240102,160300,1471542540,5240,5240,5240,5240,0
20240102,160200,1471542540,5240,5240,5240,5240,0
20240102,160100,1471542540,5240,5240,5240,5240,0
20240102,160000,1471542540,5240,5240,5240,5240,0
20240102,155900,1471542540,5240,5240,5240,5240,6156
20240102,155800,1471542540,5240,5240,5240,5240,0
20240102,155700,1471542540,5240,5240,5240,5240,0
20240102,155600,1471542540,5240,5240,5240,5240,0
20240102,155500,1471542540,5240,5240,5240,5240,0
20240102,155400,1471542540,5240,5240,5240,5240,0
20240102,155300,1471542540,5240,5240,5240,5240,0
20240102,155200,1471542540,5240,5240,5240,5240,0
20240102,155100,1471542540,5240,5240,5240,5240,0
20240102,155000,1471542540,5240,5240,5240,5240,0
20240102,154900,1471542540,5240,5240,5240,5240,0
20240102,154800,1471542540,5240,5240,5240,5240,0
20240102,154700,1471542540,5240,5240,5240,5240,0
20240102,154600,1471542540,5240,5240,5240,5240,0
20240102,154500,1471542540,5240,5240,5240,5240,0
20240102,154400,1471542540,5240,5240,5240,5240,0
20240102,154300,1471542540,5240,5240,5240,5240,0
20240102,154200,1471542540,5240,5240,5240,5240,0
20240102,154100,1471542540,5240,5240,5240,5240,0
20240102,154000,1471542540,5240,5240,5240,5240,0
20240102,153900,1471542540,5240,5240,5240,5240,0
20240102,153800,1471542540,5240,5240,5240,5240,0
20240102,153700,1471542540,5240,5240,5240,5240,0
20240102,153600,1471542540,5240,5240,5240,5240,0
20240102,153500,1471542540,5240,5240,5240,5240,0
20240102,153400,1471542540,5240,5240,5240,5240,0
20240102,153300,1471542540,5240,5240,5240,5240,0
20240102,153200,1471542540,5240,5240,5240,5240,0
20240102,153100,1471542540,5240,5240,5240,5240,0
20240102,153000,1471542540,5240,5240,5240,5240,6156
20240102,152900,1439285100,5240,5240,5240,5240,0
20240102,152800,1439285100,5240,5240,5240,5240,0
20240102,152700,1439285100,5240,5240,5240,5240,0
20240102,152600,1439285100,5240,5240,5240,5240,0
20240102,152500,1439285100,5240,5240,5240,5240,0
20240102,152400,1439285100,5240,5240,5240,5240,0
20240102,152300,1439285100,5240,5240,5240,5240,0
20240102,152200,1439285100,5240,5240,5240,5240,0
20240102,152100,1439285100,5240,5240,5240,5240,0
20240102,152000,1439285100,5240,5240,5240,5240,0
20240102,151900,1439285100,5240,5240,5240,5230,958
20240102,151800,1434270630,5230,5240,5240,5230,536
20240102,151700,1431462530,5240,5250,5250,5240,1725
20240102,151600,1422423320,5250,5250,5250,5240,35
20240102,151500,1422239630,5250,5250,5250,5240,259
20240102,151400,1420882050,5250,5250,5250,5240,2532
20240102,151300,1407589060,5250,5250,5250,5240,42
20240102,151200,1407368600,5250,5240,5250,5230,4684
20240102,151100,1382825380,5240,5230,5240,5230,559
20240102,151000,1379901280,5240,5240,5240,5230,2029
20240102,150900,1369269910,5240,5240,5240,5230,167
20240102,150800,1368394840,5240,5240,5240,5230,588
20240102,150700,1365319320,5240,5240,5240,5230,508
20240102,150600,1362657410,5240,5230,5240,5230,422
20240102,150500,1360450320,5230,5240,5240,5230,260
20240102,150400,1359089940,5240,5240,5240,5230,638
20240102,150300,1355746830,5230,5230,5230,5230,632
20240102,150200,1352441470,5230,5230,5230,5230,1173
20240102,150100,1346306680,5220,5220,5220,5220,191
20240102,150000,1345309660,5230,5230,5230,5220,311
20240102,145900,1343683140,5230,5230,5230,5220,433
20240102,145800,1341422570,5230,5220,5230,5220,63
20240102,145700,1341093410,5220,5230,5230,5220,549
20240102,145600,1338227140,5220,5230,5230,5220,464
20240102,145500,1335804050,5230,5230,5230,5230,3
20240102,145400,1335788360,5230,5230,5230,5230,3395
20240102,145300,1318032510,5230,5240,5240,5230,400
20240102,145200,1315938510,5240,5240,5240,5240,180
20240102,145100,1314995310,5240,5230,5240,5230,20
20240102,145000,1314890690,5230,5240,5240,5230,1002
20240102,144900,1309649210,5240,5240,5240,5240,10
20240102,144800,1309596810,5230,5240,5240,5230,1168
20240102,144700,1303479800,5240,5250,5250,5240,1097
20240102,144600,1297731510,5240,5250,5250,5240,381
20240102,144500,1295733470,5240,5250,5250,5240,231
20240102,144400,1294522720,5250,5250,5250,5250,200
20240102,144300,1293472720,5250,5240,5250,5240,210
20240102,144200,1292372270,5240,5240,5240,5240,5
20240102,144100,1292346070,5240,5240,5240,5240,1000
20240102,144000,1287106070,5240,5250,5250,5240,508
20240102,143900,1284444100,5250,5250,5250,5250,0
20240102,143800,1284444100,5250,5250,5250,5250,6
20240102,143700,1284412600,5230,5230,5230,5230,100
20240102,143600,1283889600,5230,5240,5240,5230,250
20240102,143500,1282581500,5240,5240,5240,5240,1557
20240102,143400,1274422820,5240,5230,5240,5230,323
20240102,143300,1272732840,5230,5230,5230,5230,900
20240102,143200,1268025840,5230,5230,5230,5230,24
20240102,143100,1267900320,5230,5240,5240,5230,3133
20240102,143000,1251514530,5240,5240,5240,5240,100
20240102,142900,1250990530,5230,5240,5240,5230,86
20240102,142800,1250540240,5240,5240,5240,5240,144
20240102,142700,1249785680,5230,5230,5230,5230,0
20240102,142600,1249785680,5230,5230,5230,5230,364
20240102,142500,1247881960,5240,5240,5240,5240,0
20240102,142400,1247881960,5240,5230,5240,5230,448
20240102,142300,1245538890,5230,5230,5230,5230,1
20240102,142200,1245533660,5230,5240,5240,5230,1048
20240102,142100,1240052330,5240,5250,5250,5240,133
20240102,142000,1239355310,5240,5240,5240,5240,948
20240102,141900,1234387790,5240,5240,5240,5240,69
20240102,141800,1234026230,5240,5240,5240,5240,563
20240102,141700,1231076110,5230,5230,5230,5230,18
20240102,141600,1230981970,5230,5240,5240,5230,458
20240102,141500,1228586430,5230,5250,5250,5230,1016
20240102,141400,1223272280,5250,5250,5250,5250,30
20240102,141300,1223114780,5250,5240,5250,5240,1891
20240102,141200,1213205700,5250,5250,5250,5250,119
20240102,141100,1212580950,5250,5250,5250,5240,355
20240102,141000,1210720300,5250,5250,5250,5250,274
20240102,140900,1209281800,5250,5250,5250,5250,205
20240102,140800,1208205550,5250,5250,5250,5250,490
20240102,140700,1205633050,5250,5250,5250,5250,134
20240102,140600,1204929550,5250,5250,5250,5240,96
20240102,140500,1204426370,5250,5250,5250,5250,3
20240102,140400,1204410620,5240,5240,5240,5240,1190
20240102,140300,1198175020,5240,5250,5250,5240,405
20240102,140200,1196048820,5240,5240,5240,5240,2768
20240102,140100,1181544500,5240,5240,5240,5240,1095
20240102,140000,1175806700,5240,5240,5240,5240,5
20240102,135900,1175780500,5230,5230,5230,5230,115
20240102,135800,1175179050,5240,5240,5240,5240,400
20240102,135700,1173083050,5240,5240,5240,5240,2
20240102,135600,1173072570,5240,5230,5240,5220,642
20240102,135500,1169715290,5240,5230,5240,5230,1105
20240102,135400,1163936120,5230,5230,5230,5230,50
20240102,135300,1163674620,5230,5240,5240,5230,21
20240102,135200,1163564590,5240,5230,5240,5230,122
20240102,135100,1162926140,5240,5240,5240,5240,150
20240102,135000,1162140140,5240,5230,5240,5230,14
20240102,134900,1162066880,5240,5230,5240,5230,406
20240102,134800,1159943460,5240,5240,5240,5240,1
20240102,134700,1159938220,5240,5230,5240,5230,792
20240102,134600,1155792940,5220,5240,5240,5220,503
20240102,134500,1153163960,5220,5230,5230,5220,275
20240102,134400,1151727630,5230,5240,5240,5230,473
20240102,134300,1149253790,5240,5240,5240,5240,3
20240102,134200,1149238070,5240,5240,5240,5240,6
20240102,134100,1149206630,5240,5230,5240,5230,771
20240102,134000,1145174260,5230,5240,5240,5230,333
20240102,133900,1143431670,5230,5230,5230,5230,782
20240102,133800,1139341810,5230,5230,5230,5230,1
20240102,133700,1139336580,5240,5240,5240,5240,744
20240102,133600,1135438020,5240,5230,5240,5230,53
20240102,133500,1135160800,5230,5240,5240,5230,124
20240102,133400,1134511300,5240,5220,5240,5220,52
20240102,133300,1134239800,5220,5220,5220,5220,10
20240102,133200,1134187600,5240,5240,5240,5240,40
20240102,133100,1133978000,5240,5240,5240,5240,40
20240102,133000,1133768400,5240,5240,5240,5240,0
20240102,132900,1133768400,5240,5230,5240,5230,193
20240102,132800,1132758030,5240,5230,5240,5230,917
20240102,132700,1127954990,5240,5240,5240,5220,12
20240102,132600,1127892270,5240,5240,5240,5220,5108
20240102,132500,1101221360,5240,5240,5240,5230,607
20240102,132400,1098041680,5240,5240,5240,5240,3
20240102,132300,1098025960,5240,5240,5240,5240,1
20240102,132200,1098020720,5240,5240,5240,5230,113
20240102,132100,1097429600,5240,5230,5240,5230,465
20240102,132000,1094997630,5240,5240,5240,5240,230
20240102,131900,1093792430,5230,5230,5230,5230,519
20240102,131800,1091078060,5230,5230,5230,5230,0
20240102,131700,1091078060,5230,5230,5230,5230,308
20240102,131600,1089467220,5230,5230,5230,5230,50
20240102,131500,1089205720,5230,5240,5240,5230,34
20240102,131400,1089027890,5230,5230,5230,5230,100
20240102,131300,1088504890,5230,5230,5240,5230,834
20240102,131200,1084143030,5240,5220,5240,5220,202
20240102,131100,1083088550,5220,5220,5220,5220,1019
20240102,131000,1077769370,5240,5240,5240,5240,100
20240102,130900,1077245370,5240,5240,5240,5230,153
20240102,130800,1076444650,5240,5240,5240,5240,308
20240102,130700,1074830730,5240,5220,5240,5220,55
20240102,130600,1074543590,5220,5210,5220,5210,46
20240102,130500,1074303770,5220,5220,5220,5220,31
20240102,130400,1074141950,5220,5220,5220,5210,54
20240102,130300,1073860320,5220,5220,5220,5210,13
20240102,130200,1073792480,5220,5220,5220,5210,257
20240102,130100,1072452940,5210,5210,5210,5210,16
20240102,130000,1072369580,5210,5210,5210,5210,11
20240102,125900,1072312270,5210,5210,5210,5210,0
20240102,125800,1072312270,5210,5210,5210,5210,176
20240102,125700,1071395310,5210,5210,5210,5210,731
20240102,125600,1067586800,5210,5210,5210,5210,211
20240102,125500,1066487490,5220,5220,5220,5220,0
20240102,125400,1066487490,5220,5220,5220,5220,1
20240102,125300,1066482270,5220,5210,5220,5210,501
20240102,125200,1063872050,5210,5210,5210,5210,200
20240102,125100,1062830050,5220,5210,5220,5210,320
20240102,125000,1061161350,5220,5220,5220,5220,50
20240102,124900,1060900350,5220,5210,5220,5210,56
20240102,124800,1060608360,5210,5220,5220,5210,474
20240102,124700,1058135820,5220,5230,5230,5210,3583
20240102,124600,1039436790,5230,5230,5230,5230,100
20240102,124500,1038913790,5230,5230,5230,5230,166
20240102,124400,1038045610,5230,5230,5230,5230,305
20240102,124300,1036450460,5230,5230,5230,5230,493
20240102,124200,1033872070,5230,5240,5240,5230,1509
20240102,124100,1025979920,5240,5240,5240,5240,15
20240102,124000,1025901320,5230,5240,5240,5230,116
20240102,123900,1025294480,5240,5240,5240,5240,84
20240102,123800,1024854320,5240,5240,5240,5240,590
20240102,123700,1021762720,5240,5240,5240,5240,22
20240102,123600,1021647440,5240,5240,5240,5240,274
20240102,123500,1020211680,5240,5240,5240,5240,453
20240102,123400,1017837960,5240,5240,5240,5240,4
20240102,123300,1017817000,5230,5230,5230,5230,0
20240102,123200,1017817000,5230,5230,5230,5230,100
20240102,123100,1017294000,5240,5240,5240,5240,500
20240102,123000,1014674000,5240,5240,5240,5240,528
20240102,122900,1011907280,5240,5240,5240,5240,210
20240102,122800,1010806880,5250,5240,5250,5240,199
20240102,122700,1009764020,5240,5240,5240,5240,4
20240102,122600,1009743060,5240,5240,5240,5240,40
20240102,122500,1009533460,5250,5250,5250,5250,165
20240102,122400,1008667210,5250,5250,5250,5250,1
20240102,122300,1008661960,5250,5250,5250,5250,350
20240102,122200,1006824460,5250,5250,5250,5250,50
20240102,122100,1006561960,5250,5240,5250,5240,301
20240102,122000,1004984710,5250,5250,5250,5250,6
20240102,121900,1004953210,5250,5250,5250,5250,41
20240102,121800,1004737960,5250,5250,5250,5240,1101
20240102,121700,998959710,5250,5250,5250,5250,1
20240102,121600,998954460,5250,5240,5250,5240,2524
20240102,121500,985728670,5240,5240,5240,5240,10
20240102,121400,985676270,5240,5240,5240,5240,52
20240102,121300,985403790,5230,5230,5230,5230,625
20240102,121200,982135040,5230,5230,5230,5230,3008
20240102,121100,966403200,5240,5240,5240,5230,1607
20240102,121000,957998520,5230,5230,5240,5230,501
20240102,120900,955378060,5240,5240,5240,5240,0
20240102,120800,955378060,5240,5230,5240,5230,70
20240102,120700,955011360,5230,5230,5230,5230,100
20240102,120600,954488360,5240,5240,5240,5240,14
20240102,120500,954415000,5240,5240,5240,5240,32
20240102,120400,954247320,5230,5240,5240,5230,1806
20240102,120300,944801890,5230,5230,5230,5230,374
20240102,120200,942845870,5220,5230,5230,5220,1501
20240102,120100,935005150,5230,5230,5230,5230,16
20240102,120000,934921470,5230,5220,5230,5220,618
20240102,115900,931695320,5220,5220,5220,5220,152
20240102,115800,930901880,5230,5230,5230,5230,51
20240102,115700,930635150,5230,5230,5230,5220,126
20240102,115600,929976360,5230,5240,5240,5230,1298
20240102,115500,923185770,5240,5230,5240,5230,68
20240102,115400,922829530,5230,5240,5240,5230,471
20240102,115300,920363140,5250,5240,5250,5240,170
20240102,115200,919471940,5250,5250,5250,5250,1259
20240102,115100,912862190,5260,5260,5260,5250,599
20240102,115000,909715450,5250,5260,5260,5250,114
20240102,114900,909115990,5260,5260,5260,5250,21
20240102,114800,909005680,5260,5250,5260,5250,576
20240102,114700,905981500,5250,5250,5250,5250,193
20240102,114600,904968250,5240,5240,5240,5240,3
20240102,114500,904952530,5250,5260,5260,5250,111
20240102,114400,904368750,5260,5250,5260,5240,338
20240102,114300,902594560,5250,5260,5260,5250,135
20240102,114200,901885770,5260,5250,5260,5250,1462
20240102,114100,894205840,5250,5240,5250,5230,1734
20240102,114000,885112530,5250,5240,5250,5240,1645
20240102,113900,876481110,5240,5250,5250,5240,583
20240102,113800,873426060,5250,5240,5250,5240,314
20240102,113700,871780630,5230,5240,5240,5230,1546
20240102,113600,863690090,5240,5240,5240,5230,115
20240102,113500,863087540,5240,5240,5240,5240,465
20240102,113400,860650940,5240,5240,5240,5210,64
20240102,113300,860317060,5200,5230,5230,5200,666
20240102,113200,856851810,5240,5250,5250,5240,1526
20240102,113100,848853570,5250,5250,5250,5200,11031
20240102,113000,791371680,5260,5270,5270,5260,2012
20240102,112900,780774720,5270,5250,5270,5240,4998
20240102,112800,754513020,5250,5250,5250,5250,425
20240102,112700,752281770,5250,5250,5250,5250,140
20240102,112600,751546770,5240,5250,5250,5240,271
20240102,112500,750126020,5240,5240,5240,5240,300
20240102,112400,748554020,5230,5240,5240,5230,420
20240102,112300,746355420,5230,5230,5230,5230,331
20240102,112200,744624290,5240,5250,5250,5230,506
20240102,112100,741973800,5250,5250,5250,5250,3
20240102,112000,741958050,5230,5250,5250,5230,540
20240102,111900,739125870,5250,5230,5250,5230,1926
20240102,111800,729035900,5230,5230,5230,5230,0
20240102,111700,729035900,5230,5230,5230,5230,101
20240102,111600,728507670,5230,5230,5230,5220,900
20240102,111500,723807670,5230,5220,5230,5220,9
20240102,111400,723760630,5220,5240,5240,5220,215
20240102,111300,722636930,5240,5240,5240,5220,931
20240102,111200,717766840,5240,5230,5240,5230,409
20240102,111100,715627570,5230,5230,5230,5220,73
20240102,111000,715245880,5230,5230,5230,5230,66
20240102,110900,714900700,5230,5220,5230,5200,3238
20240102,110800,698025600,5220,5220,5220,5220,15
20240102,110700,697947300,5210,5210,5220,5210,828
20240102,110600,693633360,5210,5220,5220,5210,710
20240102,110500,689933660,5210,5210,5210,5210,460
20240102,110400,687537060,5210,5210,5210,5210,634
20240102,110300,684233920,5210,5220,5220,5210,325
20240102,110200,682537520,5210,5210,5220,5210,3654
20240102,110100,663481640,5210,5220,5220,5210,1173
20240102,110000,657362180,5220,5230,5230,5220,441
20240102,105900,655059210,5230,5240,5240,5230,613
20240102,105800,651851000,5240,5250,5250,5240,2350
20240102,105700,639526000,5240,5240,5240,5220,821
20240102,105600,635224980,5220,5240,5240,5220,309
20240102,105500,633607180,5240,5230,5240,5230,1110
20240102,105400,627795810,5220,5240,5240,5220,417
20240102,105300,625616630,5230,5230,5230,5230,1464
20240102,105200,617959910,5230,5230,5230,5230,1536
20240102,105100,609926630,5240,5250,5250,5240,155
20240102,105000,609114340,5250,5260,5270,5240,826
20240102,104900,604774440,5260,5260,5260,5260,715
20240102,104800,601013540,5260,5250,5260,5250,4153
20240102,104700,579193740,5250,5240,5250,5240,4205
20240102,104600,557128100,5250,5230,5250,5210,4717
20240102,104500,532417610,5230,5220,5230,5220,4106
20240102,104400,510970130,5220,5220,5220,5220,390
20240102,104300,508934330,5220,5210,5230,5210,774
20240102,104200,504891020,5220,5220,5220,5220,507
20240102,104100,502244480,5230,5250,5250,5230,5918
20240102,104000,471266340,5240,5240,5250,5240,1286
20240102,103900,464526340,5230,5240,5250,5230,1439
20240102,103800,456982130,5240,5240,5240,5240,63
20240102,103700,456652010,5240,5230,5240,5230,136
20240102,103600,455940570,5240,5240,5240,5240,1858
20240102,103500,446204650,5230,5230,5250,5220,3459
20240102,103400,428108830,5240,5230,5240,5230,1313
20240102,103300,421234300,5240,5210,5240,5210,4240
20240102,103200,399083500,5200,5190,5210,5190,710
20240102,103100,395388550,5200,5200,5210,5200,1685
20240102,103000,386623950,5200,5190,5200,5180,1522
20240102,102900,378716670,5180,5180,5180,5180,4
20240102,102800,378695950,5200,5170,5200,5170,142
20240102,102700,377961720,5150,5190,5190,5150,3240
20240102,102600,361203490,5200,5190,5200,5180,971
20240102,102500,356167920,5190,5190,5190,5180,628
20240102,102400,352910600,5180,5180,5180,5180,495
20240102,102300,350346500,5180,5170,5180,5170,2817
20240102,102200,335757010,5180,5190,5190,5170,8254
20240102,102100,293020200,5190,5200,5200,5190,723
20240102,102000,289266100,5190,5190,5190,5190,256
20240102,101900,287937460,5200,5190,5200,5180,2922
20240102,101800,272764820,5200,5200,5220,5200,1156
20240102,101700,266753580,5220,5220,5220,5210,1290
20240102,101600,260030480,5220,5200,5220,5200,5138
20240102,101500,233292550,5200,5200,5210,5180,446
20240102,101400,230976830,5200,5190,5200,5190,3343
20240102,101300,213610230,5190,5220,5220,5190,3611
20240102,101200,194846020,5220,5230,5230,5200,3216
20240102,101100,178069960,5230,5220,5230,5210,944
20240102,101000,173143160,5220,5230,5230,5220,1943
20240102,100900,162999800,5230,5220,5230,5200,2388
20240102,100800,150535240,5220,5210,5220,5210,2568
20240102,100700,137151270,5210,5200,5210,5190,3488
20240102,100600,119012740,5190,5190,5200,5170,1892
20240102,100500,109180490,5190,5160,5190,5160,4432
20240102,100400,86309060,5150,5150,5160,5140,3031
20240102,100300,70715610,5150,5150,5160,5150,1282
20240102,100200,64104850,5150,5150,5150,5140,1596
20240102,100100,55885690,5160,5190,5190,5150,3250
20240102,100000,39116320,5190,5170,5200,5150,7564
Reference in New Issue Copy Permalink