ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/033230/min/candle-20240103.csv

619 lines
30 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
20240103,191600,2013105995,3100,3100,3100,3100,8115
20240103,191500,2013105995,3100,3100,3100,3100,0
20240103,191400,2013105995,3100,3100,3100,3100,0
20240103,191300,2013105995,3100,3100,3100,3100,0
20240103,191200,2013105995,3100,3100,3100,3100,0
20240103,191100,2013105995,3100,3100,3100,3100,0
20240103,191000,2013105995,3100,3100,3100,3100,0
20240103,190900,2013105995,3100,3100,3100,3100,0
20240103,190800,2013105995,3100,3100,3100,3100,0
20240103,190700,2013105995,3100,3100,3100,3100,0
20240103,190600,2013105995,3100,3100,3100,3100,0
20240103,190500,2013105995,3100,3100,3100,3100,0
20240103,190400,2013105995,3100,3100,3100,3100,0
20240103,190300,2013105995,3100,3100,3100,3100,0
20240103,190200,2013105995,3100,3100,3100,3100,0
20240103,190100,2013105995,3100,3100,3100,3100,0
20240103,190000,2013105995,3100,3100,3100,3100,0
20240103,185900,2013105995,3100,3100,3100,3100,0
20240103,185800,2013105995,3100,3100,3100,3100,0
20240103,185700,2013105995,3100,3100,3100,3100,0
20240103,185600,2013105995,3100,3100,3100,3100,0
20240103,185500,2013105995,3100,3100,3100,3100,0
20240103,185400,2013105995,3100,3100,3100,3100,0
20240103,185300,2013105995,3100,3100,3100,3100,0
20240103,185200,2013105995,3100,3100,3100,3100,0
20240103,185100,2013105995,3100,3100,3100,3100,0
20240103,185000,2013105995,3100,3100,3100,3100,0
20240103,184900,2013105995,3100,3100,3100,3100,0
20240103,184800,2013105995,3100,3100,3100,3100,0
20240103,184700,2013105995,3100,3100,3100,3100,0
20240103,184600,2013105995,3100,3100,3100,3100,8115
20240103,184500,2013105995,3100,3100,3100,3100,0
20240103,184400,2013105995,3100,3100,3100,3100,0
20240103,184300,2013105995,3100,3100,3100,3100,0
20240103,184200,2013105995,3100,3100,3100,3100,0
20240103,184100,2013105995,3100,3100,3100,3100,0
20240103,184000,2013105995,3100,3100,3100,3100,0
20240103,183900,2013105995,3100,3100,3100,3100,0
20240103,183800,2013105995,3100,3100,3100,3100,0
20240103,183700,2013105995,3100,3100,3100,3100,0
20240103,183600,2013105995,3100,3100,3100,3100,0
20240103,183500,2013105995,3100,3100,3100,3100,0
20240103,183400,2013105995,3100,3100,3100,3100,0
20240103,183300,2013105995,3100,3100,3100,3100,0
20240103,183200,2013105995,3100,3100,3100,3100,0
20240103,183100,2013105995,3100,3100,3100,3100,0
20240103,183000,2013105995,3100,3100,3100,3100,0
20240103,182900,2013105995,3100,3100,3100,3100,0
20240103,182800,2013105995,3100,3100,3100,3100,0
20240103,182700,2013105995,3100,3100,3100,3100,0
20240103,182600,2013105995,3100,3100,3100,3100,0
20240103,182500,2013105995,3100,3100,3100,3100,0
20240103,182400,2013105995,3100,3100,3100,3100,0
20240103,182300,2013105995,3100,3100,3100,3100,0
20240103,182200,2013105995,3100,3100,3100,3100,0
20240103,182100,2013105995,3100,3100,3100,3100,0
20240103,182000,2013105995,3100,3100,3100,3100,0
20240103,181900,2013105995,3100,3100,3100,3100,0
20240103,181800,2013105995,3100,3100,3100,3100,0
20240103,181700,2013105995,3100,3100,3100,3100,0
20240103,181600,2013105995,3100,3100,3100,3100,8115
20240103,181500,2013105995,3100,3100,3100,3100,0
20240103,181400,2013105995,3100,3100,3100,3100,0
20240103,181300,2013105995,3100,3100,3100,3100,0
20240103,181200,2013105995,3100,3100,3100,3100,0
20240103,181100,2013105995,3100,3100,3100,3100,0
20240103,181000,2013105995,3100,3100,3100,3100,0
20240103,180900,2013105995,3100,3100,3100,3100,0
20240103,180800,2013105995,3100,3100,3100,3100,0
20240103,180700,2013105995,3100,3100,3100,3100,0
20240103,180600,2013105995,3100,3100,3100,3100,0
20240103,180500,2013105995,3100,3100,3100,3100,0
20240103,180400,2013105995,3100,3100,3100,3100,0
20240103,180300,2013105995,3100,3100,3100,3100,0
20240103,180200,2013105995,3100,3100,3100,3100,0
20240103,180100,2013105995,3100,3100,3100,3100,0
20240103,180000,2013105995,3100,3100,3100,3100,0
20240103,175900,2013105995,3100,3100,3100,3100,0
20240103,175800,2013105995,3100,3100,3100,3100,0
20240103,175700,2013105995,3100,3100,3100,3100,0
20240103,175600,2013105995,3100,3100,3100,3100,0
20240103,175500,2013105995,3100,3100,3100,3100,0
20240103,175400,2013105995,3100,3100,3100,3100,0
20240103,175300,2013105995,3100,3100,3100,3100,0
20240103,175200,2013105995,3100,3100,3100,3100,0
20240103,175100,2013105995,3100,3100,3100,3100,0
20240103,175000,2013105995,3100,3100,3100,3100,0
20240103,174900,2013105995,3100,3100,3100,3100,0
20240103,174800,2013105995,3100,3100,3100,3100,0
20240103,174700,2013105995,3100,3100,3100,3100,0
20240103,174600,2013105995,3100,3100,3100,3100,8115
20240103,174500,2013105995,3100,3100,3100,3100,0
20240103,174400,2013105995,3100,3100,3100,3100,0
20240103,174300,2013105995,3100,3100,3100,3100,0
20240103,174200,2013105995,3100,3100,3100,3100,0
20240103,174100,2013105995,3100,3100,3100,3100,0
20240103,174000,2013105995,3100,3100,3100,3100,0
20240103,173900,2013105995,3100,3100,3100,3100,0
20240103,173800,2013105995,3100,3100,3100,3100,0
20240103,173700,2013105995,3100,3100,3100,3100,0
20240103,173600,2013105995,3100,3100,3100,3100,0
20240103,173500,2013105995,3100,3100,3100,3100,0
20240103,173400,2013105995,3100,3100,3100,3100,0
20240103,173300,2013105995,3100,3100,3100,3100,0
20240103,173200,2013105995,3100,3100,3100,3100,0
20240103,173100,2013105995,3100,3100,3100,3100,0
20240103,173000,2013105995,3100,3100,3100,3100,0
20240103,172900,2013105995,3100,3100,3100,3100,0
20240103,172800,2013105995,3100,3100,3100,3100,0
20240103,172700,2013105995,3100,3100,3100,3100,0
20240103,172600,2013105995,3100,3100,3100,3100,0
20240103,172500,2013105995,3100,3100,3100,3100,0
20240103,172400,2013105995,3100,3100,3100,3100,0
20240103,172300,2013105995,3100,3100,3100,3100,0
20240103,172200,2013105995,3100,3100,3100,3100,0
20240103,172100,2013105995,3100,3100,3100,3100,0
20240103,172000,2013105995,3100,3100,3100,3100,0
20240103,171900,2013105995,3100,3100,3100,3100,0
20240103,171800,2013105995,3100,3100,3100,3100,0
20240103,171700,2013105995,3100,3100,3100,3100,0
20240103,171600,2013105995,3100,3100,3100,3100,8115
20240103,171500,2013105995,3100,3100,3100,3100,0
20240103,171400,2013105995,3100,3100,3100,3100,0
20240103,171300,2013105995,3100,3100,3100,3100,0
20240103,171200,2013105995,3100,3100,3100,3100,0
20240103,171100,2013105995,3100,3100,3100,3100,0
20240103,171000,2013105995,3100,3100,3100,3100,0
20240103,170900,2013105995,3100,3100,3100,3100,0
20240103,170800,2013105995,3100,3100,3100,3100,0
20240103,170700,2013105995,3100,3100,3100,3100,0
20240103,170600,2013105995,3100,3100,3100,3100,0
20240103,170500,2013105995,3100,3100,3100,3100,0
20240103,170400,2013105995,3100,3100,3100,3100,0
20240103,170300,2013105995,3100,3100,3100,3100,0
20240103,170200,2013105995,3100,3100,3100,3100,0
20240103,170100,2013105995,3100,3100,3100,3100,0
20240103,170000,2013105995,3100,3100,3100,3100,0
20240103,165900,2013105995,3100,3100,3100,3100,0
20240103,165800,2013105995,3100,3100,3100,3100,0
20240103,165700,2013105995,3100,3100,3100,3100,0
20240103,165600,2013105995,3100,3100,3100,3100,0
20240103,165500,2013105995,3100,3100,3100,3100,0
20240103,165400,2013105995,3100,3100,3100,3100,0
20240103,165300,2013105995,3100,3100,3100,3100,0
20240103,165200,2013105995,3100,3100,3100,3100,0
20240103,165100,2013105995,3100,3100,3100,3100,0
20240103,165000,2013105995,3100,3100,3100,3100,0
20240103,164900,2013105995,3100,3100,3100,3100,0
20240103,164800,2013105995,3100,3100,3100,3100,0
20240103,164700,2013105995,3100,3100,3100,3100,0
20240103,164600,2013105995,3100,3100,3100,3100,8115
20240103,164500,2013105995,3100,3100,3100,3100,0
20240103,164400,2013105995,3100,3100,3100,3100,0
20240103,164300,2013105995,3100,3100,3100,3100,0
20240103,164200,2013105995,3100,3100,3100,3100,0
20240103,164100,2013105995,3100,3100,3100,3100,0
20240103,164000,2013105995,3100,3100,3100,3100,0
20240103,163900,2013105995,3100,3100,3100,3100,0
20240103,163800,2013105995,3100,3100,3100,3100,0
20240103,163700,2013105995,3100,3100,3100,3100,0
20240103,163600,2013105995,3100,3100,3100,3100,0
20240103,163500,2013105995,3100,3100,3100,3100,0
20240103,163400,2013105995,3100,3100,3100,3100,0
20240103,163300,2013105995,3100,3100,3100,3100,0
20240103,163200,2013105995,3100,3100,3100,3100,0
20240103,163100,2013105995,3100,3100,3100,3100,0
20240103,163000,2013105995,3100,3100,3100,3100,0
20240103,162900,2013105995,3100,3100,3100,3100,0
20240103,162800,2013105995,3100,3100,3100,3100,0
20240103,162700,2013105995,3100,3100,3100,3100,0
20240103,162600,2013105995,3100,3100,3100,3100,0
20240103,162500,2013105995,3100,3100,3100,3100,0
20240103,162400,2013105995,3100,3100,3100,3100,0
20240103,162300,2013105995,3100,3100,3100,3100,0
20240103,162200,2013105995,3100,3100,3100,3100,0
20240103,162100,2013105995,3100,3100,3100,3100,0
20240103,162000,2013105995,3100,3100,3100,3100,0
20240103,161900,2013105995,3100,3100,3100,3100,0
20240103,161800,2013105995,3100,3100,3100,3100,0
20240103,161700,2013105995,3100,3100,3100,3100,0
20240103,161600,2013105995,3100,3100,3100,3100,8115
20240103,161500,2013105995,3100,3100,3100,3100,0
20240103,161400,2013105995,3100,3100,3100,3100,0
20240103,161300,2013105995,3100,3100,3100,3100,0
20240103,161200,2013105995,3100,3100,3100,3100,0
20240103,161100,2013105995,3100,3100,3100,3100,0
20240103,161000,2013105995,3100,3100,3100,3100,0
20240103,160900,2013105995,3100,3100,3100,3100,0
20240103,160800,2013105995,3100,3100,3100,3100,0
20240103,160700,2013105995,3100,3100,3100,3100,0
20240103,160600,2013105995,3100,3100,3100,3100,0
20240103,160500,2013105995,3100,3100,3100,3100,0
20240103,160400,2013105995,3100,3100,3100,3100,0
20240103,160300,2013105995,3100,3100,3100,3100,0
20240103,160200,2013105995,3100,3100,3100,3100,0
20240103,160100,2013105995,3100,3100,3100,3100,0
20240103,160000,2013105995,3100,3100,3100,3100,0
20240103,155900,2013105995,3100,3100,3100,3100,0
20240103,155800,2013105995,3100,3100,3100,3100,0
20240103,155700,2013105995,3100,3100,3100,3100,0
20240103,155600,2013105995,3100,3100,3100,3100,0
20240103,155500,2013105995,3100,3100,3100,3100,0
20240103,155400,2013105995,3100,3100,3100,3100,0
20240103,155300,2013105995,3100,3100,3100,3100,0
20240103,155200,2013105995,3100,3100,3100,3100,0
20240103,155100,2013105995,3100,3100,3100,3100,0
20240103,155000,2013105995,3100,3100,3100,3100,0
20240103,154900,2013105995,3100,3100,3100,3100,0
20240103,154800,2013105995,3100,3100,3100,3100,0
20240103,154700,2013105995,3100,3100,3100,3100,0
20240103,154600,2013105995,3100,3100,3100,3100,8115
20240103,154500,2013105995,3100,3100,3100,3100,0
20240103,154400,2013105995,3100,3100,3100,3100,0
20240103,154300,2013105995,3100,3100,3100,3100,0
20240103,154200,2013105995,3100,3100,3100,3100,0
20240103,154100,2013105995,3100,3100,3100,3100,0
20240103,154000,2013105995,3100,3100,3100,3100,0
20240103,153900,2013105995,3100,3100,3100,3100,0
20240103,153800,2013105995,3100,3100,3100,3100,0
20240103,153700,2013105995,3100,3100,3100,3100,0
20240103,153600,2013105995,3100,3100,3100,3100,0
20240103,153500,2013105995,3100,3100,3100,3100,0
20240103,153400,2013105995,3100,3100,3100,3100,0
20240103,153300,2013105995,3100,3100,3100,3100,0
20240103,153200,2013105995,3100,3100,3100,3100,0
20240103,153100,2013105995,3100,3100,3100,3100,0
20240103,153000,2013105995,3100,3100,3100,3100,8115
20240103,152900,1987949495,3100,3100,3100,3100,0
20240103,152800,1987949495,3100,3100,3100,3100,0
20240103,152700,1987949495,3100,3100,3100,3100,0
20240103,152600,1987949495,3100,3100,3100,3100,0
20240103,152500,1987949495,3100,3100,3100,3100,0
20240103,152400,1987949495,3100,3100,3100,3100,0
20240103,152300,1987949495,3100,3100,3100,3100,0
20240103,152200,1987949495,3100,3100,3100,3100,0
20240103,152100,1987949495,3100,3100,3100,3100,0
20240103,152000,1987949495,3100,3100,3100,3100,0
20240103,151900,1987949495,3100,3100,3100,3095,843
20240103,151800,1985337825,3095,3095,3100,3095,1219
20240103,151700,1981561560,3100,3100,3100,3095,357
20240103,151600,1980456615,3100,3095,3100,3095,111
20240103,151500,1980113000,3095,3085,3095,3085,419
20240103,151400,1978817775,3095,3090,3095,3085,372
20240103,151300,1977668675,3090,3090,3090,3090,1375
20240103,151200,1973419925,3095,3095,3100,3095,202
20240103,151100,1972794725,3100,3100,3100,3095,205
20240103,151000,1972159230,3100,3095,3100,3090,3155
20240103,150900,1962406280,3095,3100,3100,3095,1644
20240103,150800,1957318070,3100,3095,3100,3095,52
20240103,150700,1957157125,3095,3100,3100,3095,2672
20240103,150600,1948874375,3100,3100,3100,3095,922
20240103,150500,1946020760,3100,3095,3100,3095,497
20240103,150400,1944482535,3095,3095,3100,3095,368
20240103,150300,1943343565,3095,3100,3100,3095,263
20240103,150200,1942529530,3100,3095,3100,3090,412
20240103,150100,1941254425,3095,3095,3095,3095,2359
20240103,150000,1933953320,3100,3100,3100,3100,1
20240103,145900,1933950220,3100,3100,3100,3100,63
20240103,145800,1933754920,3100,3100,3100,3100,103
20240103,145700,1933435620,3100,3100,3100,3100,5
20240103,145600,1933420120,3100,3100,3100,3100,100
20240103,145500,1933110120,3100,3100,3100,3100,1002
20240103,145400,1930003920,3100,3100,3100,3090,11
20240103,145300,1929969860,3090,3090,3090,3090,1406
20240103,145200,1925625320,3090,3090,3090,3090,93
20240103,145100,1925337950,3090,3090,3090,3090,21
20240103,145000,1925273060,3090,3085,3090,3085,2310
20240103,144900,1918146705,3085,3085,3085,3085,6
20240103,144800,1918128195,3085,3080,3085,3080,513
20240103,144700,1916545595,3085,3085,3085,3085,2749
20240103,144600,1908064930,3085,3085,3090,3085,1585
20240103,144500,1903172705,3090,3090,3090,3090,200
20240103,144400,1902554705,3090,3085,3090,3085,1221
20240103,144300,1898787910,3090,3085,3090,3085,161
20240103,144200,1898291220,3090,3090,3090,3090,10
20240103,144100,1898260320,3090,3090,3090,3090,93
20240103,144000,1897972950,3090,3090,3090,3085,1102
20240103,143900,1894572760,3090,3090,3090,3090,0
20240103,143800,1894572760,3090,3085,3090,3085,1063
20240103,143700,1891293395,3090,3085,3090,3085,2029
20240103,143600,1885033925,3090,3090,3090,3090,50
20240103,143500,1884879425,3090,3090,3090,3090,0
20240103,143400,1884879425,3090,3090,3090,3090,28
20240103,143300,1884792905,3090,3085,3090,3085,201
20240103,143200,1884172815,3085,3090,3090,3085,373
20240103,143100,1883021505,3090,3090,3090,3090,13
20240103,143000,1882981335,3090,3090,3090,3090,64
20240103,142900,1882783575,3090,3090,3090,3090,516
20240103,142800,1881189135,3095,3095,3095,3095,72
20240103,142700,1880966295,3095,3095,3095,3090,2157
20240103,142600,1874298830,3095,3095,3095,3095,150
20240103,142500,1873834580,3095,3095,3095,3095,61
20240103,142400,1873645785,3095,3095,3095,3095,50
20240103,142300,1873491035,3090,3100,3100,3090,282
20240103,142200,1872618635,3090,3090,3090,3090,0
20240103,142100,1872618635,3090,3090,3090,3090,1
20240103,142000,1872615545,3100,3100,3100,3100,2
20240103,141900,1872609345,3100,3100,3100,3100,1
20240103,141800,1872606245,3090,3090,3090,3090,1
20240103,141700,1872603155,3090,3090,3090,3090,1000
20240103,141600,1869513155,3090,3095,3095,3090,2400
20240103,141500,1862095220,3095,3095,3100,3095,385
20240103,141400,1860903620,3100,3100,3100,3095,134
20240103,141300,1860488720,3100,3095,3100,3095,1069
20240103,141200,1857180135,3095,3095,3095,3095,1000
20240103,141100,1854085135,3095,3095,3095,3095,1
20240103,141000,1854082040,3090,3095,3095,3090,301
20240103,140900,1853151945,3090,3090,3090,3090,301
20240103,140800,1852221855,3090,3090,3090,3085,812
20240103,140700,1849714275,3095,3085,3095,3085,2012
20240103,140600,1843497240,3085,3085,3085,3085,421
20240103,140500,1842198455,3085,3090,3090,3085,359
20240103,140400,1841090275,3095,3095,3095,3090,5
20240103,140300,1841074805,3095,3090,3095,3085,398
20240103,140200,1839846325,3090,3090,3090,3090,81
20240103,140100,1839596035,3085,3085,3085,3085,34
20240103,140000,1839491145,3090,3090,3090,3090,1370
20240103,135900,1835257845,3090,3090,3090,3090,103
20240103,135800,1834939575,3085,3085,3085,3085,0
20240103,135700,1834939575,3085,3085,3085,3085,112
20240103,135600,1834594055,3085,3080,3085,3080,1476
20240103,135500,1830047970,3080,3085,3085,3080,603
20240103,135400,1828190715,3085,3085,3085,3085,205
20240103,135300,1827558290,3080,3080,3080,3080,1
20240103,135200,1827555210,3080,3085,3085,3080,159
20240103,135100,1827065455,3085,3080,3085,3080,355
20240103,135000,1825971555,3085,3085,3085,3085,11
20240103,134900,1825937620,3085,3085,3090,3085,6638
20240103,134800,1805459385,3085,3090,3090,3085,253
20240103,134700,1804678870,3090,3090,3090,3085,409
20240103,134600,1803416595,3085,3085,3085,3085,0
20240103,134500,1803416595,3085,3085,3085,3085,519
20240103,134400,1801815480,3085,3085,3085,3085,0
20240103,134300,1801815480,3085,3085,3085,3085,933
20240103,134200,1798937175,3085,3085,3085,3085,1
20240103,134100,1798934090,3085,3085,3085,3085,113
20240103,134000,1798585485,3085,3090,3090,3085,124
20240103,133900,1798202910,3090,3090,3090,3090,956
20240103,133800,1795248870,3090,3090,3090,3090,108
20240103,133700,1794915150,3090,3090,3090,3090,1455
20240103,133600,1790419200,3090,3090,3090,3090,6
20240103,133500,1790400660,3090,3090,3090,3090,1892
20240103,133400,1784554380,3085,3085,3085,3085,261
20240103,133300,1783749195,3085,3085,3085,3085,500
20240103,133200,1782206695,3090,3085,3090,3085,25
20240103,133100,1782129545,3090,3085,3090,3085,283
20240103,133000,1781255960,3085,3090,3090,3085,271
20240103,132900,1780419870,3090,3090,3090,3085,580
20240103,132800,1778627745,3085,3090,3090,3085,1383
20240103,132700,1774356785,3095,3095,3095,3095,343
20240103,132600,1773295200,3095,3095,3095,3095,7
20240103,132500,1773273535,3095,3095,3095,3095,1
20240103,132400,1773270440,3085,3085,3095,3085,353
20240103,132300,1772180935,3090,3090,3090,3090,0
20240103,132200,1772180935,3090,3085,3090,3085,40
20240103,132100,1772057460,3095,3095,3095,3095,1000
20240103,132000,1768962460,3085,3090,3090,3085,101
20240103,131900,1768650870,3090,3090,3090,3090,1758
20240103,131800,1763218650,3090,3095,3095,3090,1470
20240103,131700,1758676190,3095,3095,3095,3095,341
20240103,131600,1757620795,3090,3090,3090,3090,14
20240103,131500,1757577535,3090,3095,3095,3090,2252
20240103,131400,1750609025,3095,3100,3100,3095,1373
20240103,131300,1746354430,3100,3100,3100,3100,732
20240103,131200,1744085230,3100,3100,3100,3100,43
20240103,131100,1743951930,3095,3095,3095,3095,0
20240103,131000,1743951930,3095,3095,3095,3095,200
20240103,130900,1743332930,3100,3100,3100,3100,205
20240103,130800,1742697430,3100,3100,3100,3100,306
20240103,130700,1741748830,3095,3095,3095,3095,1232
20240103,130600,1737935790,3095,3095,3095,3095,156
20240103,130500,1737452970,3095,3095,3095,3095,890
20240103,130400,1734698420,3100,3100,3100,3100,300
20240103,130300,1733768420,3100,3100,3100,3100,6
20240103,130200,1733749820,3095,3095,3095,3095,690
20240103,130100,1731614270,3095,3095,3100,3095,706
20240103,130000,1729427865,3095,3095,3095,3095,14
20240103,125900,1729384535,3095,3095,3095,3095,390
20240103,125800,1728177485,3100,3095,3100,3095,73
20240103,125700,1727951350,3100,3090,3100,3090,211
20240103,125600,1727297360,3100,3100,3100,3090,6175
20240103,125500,1708202855,3100,3100,3105,3095,1299
20240103,125400,1704178045,3105,3100,3105,3100,2
20240103,125300,1704171840,3095,3105,3105,3095,106
20240103,125200,1703843760,3100,3105,3110,3100,1138
20240103,125100,1700315945,3100,3110,3110,3100,570
20240103,125000,1698548445,3110,3105,3110,3105,3010
20240103,124900,1689202365,3110,3110,3110,3110,1
20240103,124800,1689199255,3100,3100,3100,3100,0
20240103,124700,1689199255,3100,3100,3100,3100,86
20240103,124600,1688932655,3100,3100,3100,3100,0
20240103,124500,1688932655,3100,3100,3100,3100,1902
20240103,124400,1683036455,3100,3095,3100,3095,1330
20240103,124300,1678916875,3095,3095,3100,3095,1355
20240103,124200,1674722975,3100,3095,3100,3095,408
20240103,124100,1673460210,3100,3095,3100,3095,2121
20240103,124000,1666895705,3105,3105,3105,3105,1
20240103,123900,1666892600,3100,3095,3100,3095,192
20240103,123800,1666298210,3095,3100,3100,3095,4
20240103,123700,1666285820,3100,3095,3100,3095,1099
20240103,123600,1662879415,3095,3095,3095,3095,1671
20240103,123500,1657707670,3095,3095,3095,3095,0
20240103,123400,1657707670,3095,3095,3095,3095,278
20240103,123300,1656847260,3100,3100,3100,3100,0
20240103,123200,1656847260,3100,3100,3100,3095,48
20240103,123100,1656698585,3100,3100,3100,3100,0
20240103,123000,1656698585,3100,3100,3100,3100,0
20240103,122900,1656698585,3100,3095,3100,3095,373
20240103,122800,1655542605,3100,3100,3100,3100,15
20240103,122700,1655496105,3100,3100,3100,3100,222
20240103,122600,1654807905,3090,3090,3090,3090,0
20240103,122500,1654807905,3090,3090,3090,3090,0
20240103,122400,1654807905,3090,3090,3090,3090,0
20240103,122300,1654807905,3090,3090,3090,3090,100
20240103,122200,1654498905,3090,3090,3090,3090,50
20240103,122100,1654344405,3090,3095,3095,3090,3103
20240103,122000,1644756035,3090,3090,3090,3090,790
20240103,121900,1642314935,3090,3095,3095,3090,1739
20240103,121800,1636937515,3095,3095,3095,3095,823
20240103,121700,1634390330,3095,3095,3095,3095,0
20240103,121600,1634390330,3095,3100,3100,3095,1289
20240103,121500,1630395645,3105,3105,3105,3105,20
20240103,121400,1630333545,3110,3105,3110,3105,3
20240103,121300,1630324220,3105,3120,3120,3105,51
20240103,121200,1630165825,3120,3105,3120,3105,101
20240103,121100,1629852205,3120,3120,3120,3120,0
20240103,121000,1629852205,3120,3120,3120,3120,1
20240103,120900,1629849085,3100,3115,3115,3100,1069
20240103,120800,1626523650,3115,3100,3115,3100,350
20240103,120700,1625438500,3115,3115,3115,3115,83
20240103,120600,1625179955,3115,3100,3115,3100,1001
20240103,120500,1622076840,3115,3120,3120,3100,1103
20240103,120400,1618657355,3100,3100,3100,3100,0
20240103,120300,1618657355,3100,3110,3110,3100,1112
20240103,120200,1615204920,3110,3110,3110,3110,0
20240103,120100,1615204920,3110,3110,3110,3110,510
20240103,120000,1613618820,3115,3115,3115,3115,642
20240103,115900,1611618990,3115,3115,3115,3115,1
20240103,115800,1611615875,3110,3110,3110,3110,849
20240103,115700,1608975485,3115,3115,3115,3115,906
20240103,115600,1606153295,3120,3120,3120,3120,1039
20240103,115500,1602911615,3115,3120,3120,3115,506
20240103,115400,1601332900,3115,3120,3120,3115,270
20240103,115300,1600491500,3115,3115,3115,3115,500
20240103,115200,1598934000,3115,3115,3115,3115,1
20240103,115100,1598930885,3100,3115,3115,3100,5306
20240103,115000,1582454040,3115,3110,3115,3110,2753
20240103,114900,1573891685,3110,3115,3115,3110,3659
20240103,114800,1562511945,3115,3115,3115,3115,106
20240103,114700,1562181755,3115,3110,3120,3110,1201
20240103,114600,1558439645,3110,3115,3120,3110,2435
20240103,114500,1550853850,3115,3110,3115,3110,617
20240103,114400,1548931980,3110,3115,3120,3110,1104
20240103,114300,1545494990,3115,3115,3115,3110,726
20240103,114200,1543233750,3115,3115,3115,3115,513
20240103,114100,1541635755,3115,3110,3115,3110,288
20240103,114000,1540740015,3115,3120,3120,3115,1131
20240103,113900,1537216920,3120,3115,3120,3115,4687
20240103,113800,1522616880,3120,3120,3120,3120,120
20240103,113700,1522242480,3115,3120,3120,3115,28
20240103,113600,1522155230,3120,3120,3120,3115,6870
20240103,113500,1500721630,3120,3125,3125,3120,442
20240103,113400,1499342335,3125,3125,3125,3125,775
20240103,113300,1496920460,3125,3130,3130,3125,3053
20240103,113200,1487379360,3130,3130,3140,3130,874
20240103,113100,1484635710,3130,3130,3140,3130,1724
20240103,113000,1479239570,3140,3140,3140,3135,4041
20240103,112900,1466552600,3140,3135,3140,3130,1948
20240103,112800,1460448925,3135,3135,3135,3130,2890
20240103,112700,1451399145,3130,3135,3135,3130,151
20240103,112600,1450926355,3135,3130,3135,3130,2818
20240103,112500,1442105500,3130,3130,3135,3125,2096
20240103,112400,1435539235,3130,3125,3130,3120,3722
20240103,112300,1423907915,3125,3120,3125,3120,1888
20240103,112200,1418008665,3120,3130,3130,3120,3614
20240103,112100,1406715065,3125,3120,3135,3120,10346
20240103,112000,1374425930,3135,3145,3145,3120,21311
20240103,111900,1307718595,3130,3150,3150,3130,28712
20240103,111800,1217528675,3145,3140,3150,3140,18975
20240103,111700,1157820305,3145,3130,3145,3130,11529
20240103,111600,1121639070,3135,3130,3135,3125,6734
20240103,111500,1100564305,3125,3130,3135,3125,12861
20240103,111400,1060297700,3125,3120,3130,3120,9184
20240103,111300,1031567690,3130,3120,3135,3120,16672
20240103,111200,979433410,3125,3120,3125,3110,9743
20240103,111100,949025900,3120,3115,3120,3110,4643
20240103,111000,934571620,3110,3120,3125,3110,8976
20240103,110900,906599955,3115,3120,3125,3115,7912
20240103,110800,881915325,3125,3115,3125,3110,10596
20240103,110700,848880750,3125,3120,3130,3115,20055
20240103,110600,786252965,3125,3125,3125,3115,10024
20240103,110500,754975610,3125,3115,3125,3105,5086
20240103,110400,739117060,3115,3100,3115,3095,19755
20240103,110300,677751575,3100,3110,3110,3100,2139
20240103,110200,671100255,3105,3110,3110,3100,13
20240103,110100,671059885,3100,3105,3105,3100,3000
20240103,110000,661759790,3110,3110,3110,3110,150
20240103,105900,661293290,3110,3110,3110,3110,1000
20240103,105800,658183290,3110,3100,3110,3100,159
20240103,105700,657690170,3110,3110,3110,3110,695
20240103,105600,655528720,3105,3095,3105,3090,5678
20240103,105500,637925800,3095,3095,3095,3095,0
20240103,105400,637925800,3095,3095,3095,3095,1
20240103,105300,637922705,3085,3085,3095,3085,595
20240103,105200,636087120,3085,3090,3090,3085,311
20240103,105100,635127630,3085,3085,3085,3085,5
20240103,105000,635112205,3085,3095,3100,3085,989
20240103,104900,632051405,3095,3085,3095,3085,3453
20240103,104800,621367535,3090,3090,3090,3090,50
20240103,104700,621213035,3090,3090,3090,3090,7826
20240103,104600,597030695,3095,3095,3100,3095,1364
20240103,104500,592808115,3095,3095,3095,3095,1
20240103,104400,592805020,3095,3090,3095,3090,3210
20240103,104300,582882440,3090,3085,3090,3085,25
20240103,104200,582805215,3090,3085,3090,3085,444
20240103,104100,581435375,3085,3085,3090,3085,2010
20240103,104000,575224750,3085,3080,3085,3080,3832
20240103,103900,563420585,3080,3080,3080,3080,1878
20240103,103800,557636345,3075,3075,3075,3075,17
20240103,103700,557584070,3080,3080,3080,3080,40
20240103,103600,557460870,3080,3080,3080,3080,110
20240103,103500,557122070,3070,3070,3070,3070,0
20240103,103400,557122070,3070,3070,3070,3070,0
20240103,103300,557122070,3070,3070,3070,3070,0
20240103,103200,557122070,3070,3070,3070,3070,1000
20240103,103100,554052070,3070,3070,3070,3070,0
20240103,103000,554052070,3070,3080,3080,3070,780
20240103,102900,551657170,3070,3070,3070,3070,0
20240103,102800,551657170,3070,3075,3075,3070,204
20240103,102700,551030735,3075,3075,3075,3075,100
20240103,102600,550723235,3075,3080,3080,3075,2
20240103,102500,550717080,3075,3075,3075,3075,0
20240103,102400,550717080,3075,3070,3075,3070,3630
20240103,102300,539572830,3070,3075,3075,3070,2209
20240103,102200,532788355,3075,3075,3075,3075,3079
20240103,102100,523320430,3075,3090,3090,3075,520
20240103,102000,521720980,3075,3075,3075,3075,329
20240103,101900,520709305,3095,3085,3095,3085,3075
20240103,101800,511207560,3090,3090,3090,3075,1073
20240103,101700,507893070,3090,3075,3090,3070,211
20240103,101600,507244175,3075,3110,3110,3075,5994
20240103,101500,488735620,3110,3070,3130,3070,12660
20240103,101400,449513355,3070,3065,3070,3065,1276
20240103,101300,445598920,3065,3060,3065,3060,1607
20240103,101200,440673470,3065,3060,3065,3060,336
20240103,101100,439645020,3065,3065,3065,3065,0
20240103,101000,439645020,3065,3060,3065,3060,1644
20240103,100900,434613820,3065,3065,3065,3060,787
20240103,100800,432201715,3065,3065,3070,3065,233
20240103,100700,431487565,3060,3060,3060,3060,1602
20240103,100600,426585445,3060,3060,3060,3060,447
20240103,100500,425217625,3065,3065,3065,3065,376
20240103,100400,424065185,3060,3065,3065,3060,804
20240103,100300,421601430,3065,3070,3070,3060,654
20240103,100200,419596825,3065,3070,3070,3065,5499
20240103,100100,402741590,3070,3070,3070,3070,286
20240103,100000,401863570,3065,3070,3070,3065,2559
20240103,095900,394010125,3070,3075,3075,3070,210
20240103,095800,393365375,3075,3075,3075,3075,11
20240103,095700,393331550,3075,3075,3075,3075,39
20240103,095600,393211625,3075,3075,3075,3075,10
20240103,095500,393180875,3075,3075,3075,3075,343
20240103,095400,392126150,3075,3070,3075,3070,1091
20240103,095300,388776775,3070,3070,3070,3065,15791
20240103,095200,340345110,3075,3075,3075,3070,4763
20240103,095100,325699000,3075,3080,3080,3075,56
20240103,095000,325526665,3080,3075,3085,3075,291
20240103,094900,324630530,3075,3085,3085,3075,1372
20240103,094800,320403415,3085,3090,3090,3085,35
20240103,094700,320295435,3085,3085,3085,3085,100
20240103,094600,319986935,3080,3080,3080,3080,21
20240103,094500,319922255,3080,3085,3085,3080,126
20240103,094400,319534170,3085,3085,3085,3085,13
20240103,094300,319494065,3085,3085,3085,3085,51
20240103,094200,319336730,3085,3085,3085,3085,5
20240103,094100,319321305,3090,3080,3090,3075,1689
20240103,094000,314121600,3080,3080,3080,3080,1745
20240103,093900,308747000,3080,3090,3090,3080,1012
20240103,093800,305629960,3080,3080,3080,3080,421
20240103,093700,304333280,3090,3090,3090,3080,815
20240103,093600,301820430,3090,3080,3100,3080,23
20240103,093500,301749290,3080,3085,3085,3080,2924
20240103,093400,292742870,3080,3080,3080,3080,14
20240103,093300,292699750,3090,3080,3090,3080,378
20240103,093200,291533930,3080,3080,3080,3080,100
20240103,093100,291225930,3075,3090,3090,3075,3071
20240103,093000,281762650,3105,3105,3105,3105,0
20240103,092900,281762650,3105,3095,3110,3090,837
20240103,092800,279168600,3100,3080,3100,3080,1367
20240103,092700,274935895,3080,3080,3080,3080,280
20240103,092600,274073495,3080,3080,3080,3080,65
20240103,092500,273873295,3080,3075,3085,3075,5422
20240103,092400,257171400,3080,3075,3080,3075,1101
20240103,092300,253785820,3070,3075,3075,3070,2120
20240103,092200,247267420,3070,3065,3070,3065,341
20240103,092100,246222205,3065,3070,3070,3065,345
20240103,092000,245164540,3080,3070,3080,3065,2859
20240103,091900,236389010,3085,3075,3085,3070,1330
20240103,091800,232301310,3070,3085,3085,3070,894
20240103,091700,229549710,3085,3080,3085,3080,1142
20240103,091600,226029640,3085,3085,3085,3080,266
20240103,091500,225210260,3080,3085,3085,3080,211
20240103,091400,224560325,3080,3080,3080,3080,27
20240103,091300,224477165,3080,3065,3080,3065,2680
20240103,091200,216233025,3065,3075,3075,3065,4535
20240103,091100,202326225,3080,3080,3080,3080,2437
20240103,091000,194820265,3080,3080,3080,3080,10
20240103,090900,194789465,3075,3070,3075,3070,1001
20240103,090800,191716385,3070,3080,3080,3070,15096
20240103,090700,145328315,3080,3080,3080,3080,1251
20240103,090600,141475235,3075,3090,3090,3075,8833
20240103,090500,114273685,3080,3095,3100,3080,313
20240103,090400,113307625,3080,3080,3080,3075,2958
20240103,090300,104209075,3075,3080,3080,3070,6781
20240103,090200,83363330,3080,3090,3090,3080,3924
20240103,090100,71255045,3080,3085,3090,3070,5763
20240103,090000,53514900,3090,3110,3120,3085,14774
Reference in New Issue Copy Permalink