ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/036710/min/candle-20240109.csv

624 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
20240109,192100,2042833495,3160,3160,3160,3160,4882
20240109,192000,2042833495,3160,3160,3160,3160,0
20240109,191900,2042833495,3160,3160,3160,3160,0
20240109,191800,2042833495,3160,3160,3160,3160,0
20240109,191700,2042833495,3160,3160,3160,3160,0
20240109,191600,2042833495,3160,3160,3160,3160,0
20240109,191500,2042833495,3160,3160,3160,3160,0
20240109,191400,2042833495,3160,3160,3160,3160,0
20240109,191300,2042833495,3160,3160,3160,3160,0
20240109,191200,2042833495,3160,3160,3160,3160,0
20240109,191100,2042833495,3160,3160,3160,3160,0
20240109,191000,2042833495,3160,3160,3160,3160,0
20240109,190900,2042833495,3160,3160,3160,3160,0
20240109,190800,2042833495,3160,3160,3160,3160,0
20240109,190700,2042833495,3160,3160,3160,3160,0
20240109,190600,2042833495,3160,3160,3160,3160,0
20240109,190500,2042833495,3160,3160,3160,3160,0
20240109,190400,2042833495,3160,3160,3160,3160,0
20240109,190300,2042833495,3160,3160,3160,3160,0
20240109,190200,2042833495,3160,3160,3160,3160,0
20240109,190100,2042833495,3160,3160,3160,3160,0
20240109,190000,2042833495,3160,3160,3160,3160,0
20240109,185900,2042833495,3160,3160,3160,3160,0
20240109,185800,2042833495,3160,3160,3160,3160,0
20240109,185700,2042833495,3160,3160,3160,3160,0
20240109,185600,2042833495,3160,3160,3160,3160,0
20240109,185500,2042833495,3160,3160,3160,3160,0
20240109,185400,2042833495,3160,3160,3160,3160,0
20240109,185300,2042833495,3160,3160,3160,3160,0
20240109,185200,2042833495,3160,3160,3160,3160,0
20240109,185100,2042833495,3160,3160,3160,3160,4882
20240109,185000,2042833495,3160,3160,3160,3160,0
20240109,184900,2042833495,3160,3160,3160,3160,0
20240109,184800,2042833495,3160,3160,3160,3160,0
20240109,184700,2042833495,3160,3160,3160,3160,0
20240109,184600,2042833495,3160,3160,3160,3160,0
20240109,184500,2042833495,3160,3160,3160,3160,0
20240109,184400,2042833495,3160,3160,3160,3160,0
20240109,184300,2042833495,3160,3160,3160,3160,0
20240109,184200,2042833495,3160,3160,3160,3160,0
20240109,184100,2042833495,3160,3160,3160,3160,0
20240109,184000,2042833495,3160,3160,3160,3160,0
20240109,183900,2042833495,3160,3160,3160,3160,0
20240109,183800,2042833495,3160,3160,3160,3160,0
20240109,183700,2042833495,3160,3160,3160,3160,0
20240109,183600,2042833495,3160,3160,3160,3160,0
20240109,183500,2042833495,3160,3160,3160,3160,0
20240109,183400,2042833495,3160,3160,3160,3160,0
20240109,183300,2042833495,3160,3160,3160,3160,0
20240109,183200,2042833495,3160,3160,3160,3160,0
20240109,183100,2042833495,3160,3160,3160,3160,0
20240109,183000,2042833495,3160,3160,3160,3160,0
20240109,182900,2042833495,3160,3160,3160,3160,0
20240109,182800,2042833495,3160,3160,3160,3160,0
20240109,182700,2042833495,3160,3160,3160,3160,0
20240109,182600,2042833495,3160,3160,3160,3160,0
20240109,182500,2042833495,3160,3160,3160,3160,0
20240109,182400,2042833495,3160,3160,3160,3160,0
20240109,182300,2042833495,3160,3160,3160,3160,0
20240109,182200,2042833495,3160,3160,3160,3160,0
20240109,182100,2042833495,3160,3160,3160,3160,4882
20240109,182000,2042833495,3160,3160,3160,3160,0
20240109,181900,2042833495,3160,3160,3160,3160,0
20240109,181800,2042833495,3160,3160,3160,3160,0
20240109,181700,2042833495,3160,3160,3160,3160,0
20240109,181600,2042833495,3160,3160,3160,3160,0
20240109,181500,2042833495,3160,3160,3160,3160,0
20240109,181400,2042833495,3160,3160,3160,3160,0
20240109,181300,2042833495,3160,3160,3160,3160,0
20240109,181200,2042833495,3160,3160,3160,3160,0
20240109,181100,2042833495,3160,3160,3160,3160,0
20240109,181000,2042833495,3160,3160,3160,3160,0
20240109,180900,2042833495,3160,3160,3160,3160,0
20240109,180800,2042833495,3160,3160,3160,3160,0
20240109,180700,2042833495,3160,3160,3160,3160,0
20240109,180600,2042833495,3160,3160,3160,3160,0
20240109,180500,2042833495,3160,3160,3160,3160,0
20240109,180400,2042833495,3160,3160,3160,3160,0
20240109,180300,2042833495,3160,3160,3160,3160,0
20240109,180200,2042833495,3160,3160,3160,3160,0
20240109,180100,2042833495,3160,3160,3160,3160,0
20240109,180000,2042833495,3160,3160,3160,3160,0
20240109,175900,2042833495,3160,3160,3160,3160,0
20240109,175800,2042833495,3160,3160,3160,3160,0
20240109,175700,2042833495,3160,3160,3160,3160,0
20240109,175600,2042833495,3160,3160,3160,3160,0
20240109,175500,2042833495,3160,3160,3160,3160,0
20240109,175400,2042833495,3160,3160,3160,3160,0
20240109,175300,2042833495,3160,3160,3160,3160,0
20240109,175200,2042833495,3160,3160,3160,3160,0
20240109,175100,2042833495,3160,3160,3160,3160,4882
20240109,175000,2042833495,3160,3160,3160,3160,0
20240109,174900,2042833495,3160,3160,3160,3160,0
20240109,174800,2042833495,3160,3160,3160,3160,0
20240109,174700,2042833495,3160,3160,3160,3160,0
20240109,174600,2042833495,3160,3160,3160,3160,0
20240109,174500,2042833495,3160,3160,3160,3160,0
20240109,174400,2042833495,3160,3160,3160,3160,0
20240109,174300,2042833495,3160,3160,3160,3160,0
20240109,174200,2042833495,3160,3160,3160,3160,0
20240109,174100,2042833495,3160,3160,3160,3160,0
20240109,174000,2042833495,3160,3160,3160,3160,0
20240109,173900,2042833495,3160,3160,3160,3160,0
20240109,173800,2042833495,3160,3160,3160,3160,0
20240109,173700,2042833495,3160,3160,3160,3160,0
20240109,173600,2042833495,3160,3160,3160,3160,0
20240109,173500,2042833495,3160,3160,3160,3160,0
20240109,173400,2042833495,3160,3160,3160,3160,0
20240109,173300,2042833495,3160,3160,3160,3160,0
20240109,173200,2042833495,3160,3160,3160,3160,0
20240109,173100,2042833495,3160,3160,3160,3160,0
20240109,173000,2042833495,3160,3160,3160,3160,0
20240109,172900,2042833495,3160,3160,3160,3160,0
20240109,172800,2042833495,3160,3160,3160,3160,0
20240109,172700,2042833495,3160,3160,3160,3160,0
20240109,172600,2042833495,3160,3160,3160,3160,0
20240109,172500,2042833495,3160,3160,3160,3160,0
20240109,172400,2042833495,3160,3160,3160,3160,0
20240109,172300,2042833495,3160,3160,3160,3160,0
20240109,172200,2042833495,3160,3160,3160,3160,0
20240109,172100,2042833495,3160,3160,3160,3160,4882
20240109,172000,2042833495,3160,3160,3160,3160,0
20240109,171900,2042833495,3160,3160,3160,3160,0
20240109,171800,2042833495,3160,3160,3160,3160,0
20240109,171700,2042833495,3160,3160,3160,3160,0
20240109,171600,2042833495,3160,3160,3160,3160,0
20240109,171500,2042833495,3160,3160,3160,3160,0
20240109,171400,2042833495,3160,3160,3160,3160,0
20240109,171300,2042833495,3160,3160,3160,3160,0
20240109,171200,2042833495,3160,3160,3160,3160,0
20240109,171100,2042833495,3160,3160,3160,3160,0
20240109,171000,2042833495,3160,3160,3160,3160,0
20240109,170900,2042833495,3160,3160,3160,3160,0
20240109,170800,2042833495,3160,3160,3160,3160,0
20240109,170700,2042833495,3160,3160,3160,3160,0
20240109,170600,2042833495,3160,3160,3160,3160,0
20240109,170500,2042833495,3160,3160,3160,3160,0
20240109,170400,2042833495,3160,3160,3160,3160,0
20240109,170300,2042833495,3160,3160,3160,3160,0
20240109,170200,2042833495,3160,3160,3160,3160,0
20240109,170100,2042833495,3160,3160,3160,3160,0
20240109,170000,2042833495,3160,3160,3160,3160,0
20240109,165900,2042833495,3160,3160,3160,3160,0
20240109,165800,2042833495,3160,3160,3160,3160,0
20240109,165700,2042833495,3160,3160,3160,3160,0
20240109,165600,2042833495,3160,3160,3160,3160,0
20240109,165500,2042833495,3160,3160,3160,3160,0
20240109,165400,2042833495,3160,3160,3160,3160,0
20240109,165300,2042833495,3160,3160,3160,3160,0
20240109,165200,2042833495,3160,3160,3160,3160,0
20240109,165100,2042833495,3160,3160,3160,3160,4882
20240109,165000,2042833495,3160,3160,3160,3160,0
20240109,164900,2042833495,3160,3160,3160,3160,0
20240109,164800,2042833495,3160,3160,3160,3160,0
20240109,164700,2042833495,3160,3160,3160,3160,0
20240109,164600,2042833495,3160,3160,3160,3160,0
20240109,164500,2042833495,3160,3160,3160,3160,0
20240109,164400,2042833495,3160,3160,3160,3160,0
20240109,164300,2042833495,3160,3160,3160,3160,0
20240109,164200,2042833495,3160,3160,3160,3160,0
20240109,164100,2042833495,3160,3160,3160,3160,0
20240109,164000,2042833495,3160,3160,3160,3160,0
20240109,163900,2042833495,3160,3160,3160,3160,0
20240109,163800,2042833495,3160,3160,3160,3160,0
20240109,163700,2042833495,3160,3160,3160,3160,0
20240109,163600,2042833495,3160,3160,3160,3160,0
20240109,163500,2042833495,3160,3160,3160,3160,0
20240109,163400,2042833495,3160,3160,3160,3160,0
20240109,163300,2042833495,3160,3160,3160,3160,0
20240109,163200,2042833495,3160,3160,3160,3160,0
20240109,163100,2042833495,3160,3160,3160,3160,0
20240109,163000,2042833495,3160,3160,3160,3160,0
20240109,162900,2042833495,3160,3160,3160,3160,0
20240109,162800,2042833495,3160,3160,3160,3160,0
20240109,162700,2042833495,3160,3160,3160,3160,0
20240109,162600,2042833495,3160,3160,3160,3160,0
20240109,162500,2042833495,3160,3160,3160,3160,0
20240109,162400,2042833495,3160,3160,3160,3160,0
20240109,162300,2042833495,3160,3160,3160,3160,0
20240109,162200,2042833495,3160,3160,3160,3160,0
20240109,162100,2042833495,3160,3160,3160,3160,4882
20240109,162000,2042833495,3160,3160,3160,3160,0
20240109,161900,2042833495,3160,3160,3160,3160,0
20240109,161800,2042833495,3160,3160,3160,3160,0
20240109,161700,2042833495,3160,3160,3160,3160,0
20240109,161600,2042833495,3160,3160,3160,3160,0
20240109,161500,2042833495,3160,3160,3160,3160,0
20240109,161400,2042833495,3160,3160,3160,3160,0
20240109,161300,2042833495,3160,3160,3160,3160,0
20240109,161200,2042833495,3160,3160,3160,3160,0
20240109,161100,2042833495,3160,3160,3160,3160,0
20240109,161000,2042833495,3160,3160,3160,3160,0
20240109,160900,2042833495,3160,3160,3160,3160,0
20240109,160800,2042833495,3160,3160,3160,3160,0
20240109,160700,2042833495,3160,3160,3160,3160,0
20240109,160600,2042833495,3160,3160,3160,3160,0
20240109,160500,2042833495,3160,3160,3160,3160,0
20240109,160400,2042833495,3160,3160,3160,3160,0
20240109,160300,2042833495,3160,3160,3160,3160,0
20240109,160200,2042833495,3160,3160,3160,3160,0
20240109,160100,2042833495,3160,3160,3160,3160,0
20240109,160000,2042833495,3160,3160,3160,3160,0
20240109,155900,2042833495,3160,3160,3160,3160,0
20240109,155800,2042833495,3160,3160,3160,3160,0
20240109,155700,2042833495,3160,3160,3160,3160,0
20240109,155600,2042833495,3160,3160,3160,3160,0
20240109,155500,2042833495,3160,3160,3160,3160,0
20240109,155400,2042833495,3160,3160,3160,3160,0
20240109,155300,2042833495,3160,3160,3160,3160,0
20240109,155200,2042833495,3160,3160,3160,3160,0
20240109,155100,2042833495,3160,3160,3160,3160,4882
20240109,155000,2042833495,3160,3160,3160,3160,0
20240109,154900,2042833495,3160,3160,3160,3160,0
20240109,154800,2042833495,3160,3160,3160,3160,0
20240109,154700,2042833495,3160,3160,3160,3160,0
20240109,154600,2042833495,3160,3160,3160,3160,0
20240109,154500,2042833495,3160,3160,3160,3160,0
20240109,154400,2042833495,3160,3160,3160,3160,0
20240109,154300,2042833495,3160,3160,3160,3160,0
20240109,154200,2042833495,3160,3160,3160,3160,0
20240109,154100,2042833495,3160,3160,3160,3160,0
20240109,154000,2042833495,3160,3160,3160,3160,0
20240109,153900,2042833495,3160,3160,3160,3160,0
20240109,153800,2042833495,3160,3160,3160,3160,0
20240109,153700,2042833495,3160,3160,3160,3160,0
20240109,153600,2042833495,3160,3160,3160,3160,0
20240109,153500,2042833495,3160,3160,3160,3160,0
20240109,153400,2042833495,3160,3160,3160,3160,0
20240109,153300,2042833495,3160,3160,3160,3160,0
20240109,153200,2042833495,3160,3160,3160,3160,0
20240109,153100,2042833495,3160,3160,3160,3160,0
20240109,153000,2042833495,3160,3160,3160,3160,4882
20240109,152900,2027406375,3170,3170,3170,3170,0
20240109,152800,2027406375,3170,3170,3170,3170,0
20240109,152700,2027406375,3170,3170,3170,3170,0
20240109,152600,2027406375,3170,3170,3170,3170,0
20240109,152500,2027406375,3170,3170,3170,3170,0
20240109,152400,2027406375,3170,3170,3170,3170,0
20240109,152300,2027406375,3170,3170,3170,3170,0
20240109,152200,2027406375,3170,3170,3170,3170,0
20240109,152100,2027406375,3170,3170,3170,3170,0
20240109,152000,2027406375,3170,3170,3170,3170,0
20240109,151900,2027406375,3170,3165,3170,3160,3767
20240109,151800,2015484065,3170,3170,3170,3170,1
20240109,151700,2015480895,3170,3170,3170,3165,3238
20240109,151600,2005230090,3160,3160,3160,3160,1000
20240109,151500,2002070090,3170,3160,3170,3160,1003
20240109,151400,1998890600,3160,3165,3170,3160,1143
20240109,151300,1995275150,3165,3165,3165,3165,905
20240109,151200,1992410825,3165,3165,3165,3165,310
20240109,151100,1991429675,3165,3165,3165,3165,354
20240109,151000,1990309265,3165,3165,3165,3165,775
20240109,150900,1987856390,3170,3170,3170,3170,0
20240109,150800,1987856390,3170,3165,3170,3165,301
20240109,150700,1986903720,3165,3165,3165,3165,439
20240109,150600,1985514285,3165,3165,3165,3165,445
20240109,150500,1984105860,3165,3165,3165,3165,1
20240109,150400,1984102695,3155,3160,3165,3155,1773
20240109,150300,1978501555,3160,3160,3160,3160,0
20240109,150200,1978501555,3160,3160,3160,3160,0
20240109,150100,1978501555,3160,3165,3165,3160,377
20240109,150000,1977309200,3165,3170,3170,3165,4
20240109,145900,1977296525,3170,3170,3170,3170,1
20240109,145800,1977293355,3165,3160,3165,3155,509
20240109,145700,1975682445,3160,3160,3160,3160,100
20240109,145600,1975366445,3155,3155,3165,3150,1030
20240109,145500,1972113885,3155,3155,3155,3155,478
20240109,145400,1970605795,3155,3160,3165,3155,2080
20240109,145300,1964042940,3165,3165,3165,3165,1
20240109,145200,1964039775,3155,3155,3160,3155,2070
20240109,145100,1957508825,3155,3160,3165,3155,4326
20240109,145000,1943852940,3160,3160,3160,3160,0
20240109,144900,1943852940,3160,3160,3160,3160,431
20240109,144800,1942490980,3160,3160,3165,3160,1006
20240109,144700,1939311515,3160,3160,3160,3160,999
20240109,144600,1936154675,3165,3165,3165,3165,0
20240109,144500,1936154675,3165,3165,3165,3165,15
20240109,144400,1936107200,3165,3165,3165,3165,4253
20240109,144300,1922646455,3170,3170,3170,3170,3
20240109,144200,1922636945,3165,3165,3165,3165,0
20240109,144100,1922636945,3165,3165,3165,3165,0
20240109,144000,1922636945,3165,3165,3165,3165,421
20240109,143900,1921304480,3165,3165,3165,3165,8
20240109,143800,1921279160,3170,3175,3175,3170,1152
20240109,143700,1917627315,3170,3170,3170,3170,110
20240109,143600,1917278615,3170,3170,3175,3170,898
20240109,143500,1914431930,3175,3175,3175,3175,16
20240109,143400,1914381130,3175,3170,3175,3170,586
20240109,143300,1912523505,3170,3170,3170,3170,1083
20240109,143200,1909090395,3170,3170,3170,3170,90
20240109,143100,1908805095,3165,3165,3165,3165,0
20240109,143000,1908805095,3165,3175,3175,3165,3
20240109,142900,1908795585,3170,3170,3170,3170,606
20240109,142800,1906874565,3175,3170,3175,3170,1417
20240109,142700,1902382670,3170,3170,3170,3165,312
20240109,142600,1901395130,3175,3160,3175,3160,2483
20240109,142500,1893548820,3165,3160,3165,3160,259
20240109,142400,1892729945,3160,3160,3165,3160,887
20240109,142300,1889927015,3160,3165,3165,3160,343
20240109,142200,1888841625,3165,3175,3175,3165,2280
20240109,142100,1881625155,3175,3175,3175,3175,2
20240109,142000,1881618805,3175,3175,3175,3175,2
20240109,141900,1881612455,3175,3175,3175,3175,2
20240109,141800,1881606105,3175,3175,3175,3175,3
20240109,141700,1881596580,3175,3170,3175,3165,3042
20240109,141600,1871962215,3175,3175,3175,3175,2
20240109,141500,1871955865,3175,3175,3175,3175,2
20240109,141400,1871949515,3175,3170,3175,3170,101
20240109,141300,1871629340,3175,3175,3175,3175,1
20240109,141200,1871626165,3175,3175,3175,3175,10
20240109,141100,1871594415,3175,3175,3175,3175,10
20240109,141000,1871562665,3170,3170,3170,3170,0
20240109,140900,1871562665,3170,3170,3170,3170,0
20240109,140800,1871562665,3170,3170,3170,3170,166
20240109,140700,1871036445,3170,3170,3170,3170,400
20240109,140600,1869768445,3170,3170,3170,3170,0
20240109,140500,1869768445,3170,3170,3170,3170,3
20240109,140400,1869758935,3175,3175,3175,3175,6
20240109,140300,1869739885,3170,3170,3170,3170,100
20240109,140200,1869422885,3170,3170,3170,3170,0
20240109,140100,1869422885,3170,3175,3175,3170,118
20240109,140000,1869048735,3175,3175,3175,3175,0
20240109,135900,1869048735,3175,3175,3175,3175,1
20240109,135800,1869045560,3175,3175,3175,3175,1
20240109,135700,1869042385,3170,3175,3175,3170,82
20240109,135600,1868782440,3175,3175,3175,3175,3
20240109,135500,1868772915,3170,3170,3170,3170,0
20240109,135400,1868772915,3170,3170,3170,3170,0
20240109,135300,1868772915,3170,3170,3170,3170,31
20240109,135200,1868674645,3165,3165,3165,3165,70
20240109,135100,1868453095,3165,3165,3165,3165,1
20240109,135000,1868449930,3160,3160,3160,3160,0
20240109,134900,1868449930,3160,3165,3165,3160,3134
20240109,134800,1858537565,3170,3170,3170,3170,370
20240109,134700,1857364665,3170,3170,3170,3170,319
20240109,134600,1856353435,3170,3170,3170,3170,536
20240109,134500,1854654315,3170,3165,3170,3165,2001
20240109,134400,1848316145,3170,3170,3170,3170,302
20240109,134300,1847358805,3170,3170,3170,3170,711
20240109,134200,1845104935,3170,3170,3170,3170,122
20240109,134100,1844718195,3175,3175,3175,3175,107
20240109,134000,1844378470,3175,3175,3175,3165,312
20240109,133900,1843390705,3175,3175,3175,3165,753
20240109,133800,1841007330,3165,3165,3165,3165,0
20240109,133700,1841007330,3165,3165,3165,3165,2003
20240109,133600,1834667835,3165,3165,3165,3160,277
20240109,133500,1833791915,3165,3165,3165,3165,35
20240109,133400,1833681140,3165,3165,3165,3165,886
20240109,133300,1830876950,3165,3165,3165,3165,111
20240109,133200,1830525635,3165,3165,3165,3165,100
20240109,133100,1830209135,3165,3165,3165,3165,0
20240109,133000,1830209135,3165,3165,3165,3165,400
20240109,132900,1828943135,3160,3160,3160,3160,1593
20240109,132800,1823909255,3165,3165,3165,3165,70
20240109,132700,1823687705,3165,3165,3165,3165,106
20240109,132600,1823352215,3160,3160,3160,3160,0
20240109,132500,1823352215,3160,3165,3165,3160,3141
20240109,132400,1813413485,3165,3155,3165,3155,3879
20240109,132300,1801167195,3155,3160,3160,3155,1847
20240109,132200,1795339410,3160,3160,3165,3160,1909
20240109,132100,1789306965,3160,3175,3175,3160,10687
20240109,132000,1755453200,3175,3175,3175,3170,6654
20240109,131900,1734343940,3185,3185,3185,3185,6
20240109,131800,1734324830,3180,3180,3180,3180,0
20240109,131700,1734324830,3180,3180,3180,3180,15
20240109,131600,1734277130,3180,3180,3180,3180,58
20240109,131500,1734092690,3180,3180,3180,3180,14
20240109,131400,1734048170,3180,3175,3180,3175,1414
20240109,131300,1729557240,3175,3180,3180,3175,1174
20240109,131200,1725824790,3180,3180,3180,3180,800
20240109,131100,1723280790,3180,3180,3180,3175,1070
20240109,131000,1719883190,3180,3180,3180,3180,10
20240109,130900,1719851390,3175,3175,3175,3175,100
20240109,130800,1719533890,3175,3180,3180,3175,5370
20240109,130700,1702474390,3180,3180,3180,3180,100
20240109,130600,1702156390,3180,3180,3180,3180,1
20240109,130500,1702153210,3180,3180,3180,3180,1011
20240109,130400,1698938230,3180,3175,3180,3175,667
20240109,130300,1696820245,3175,3175,3175,3175,498
20240109,130200,1695239095,3180,3180,3180,3180,0
20240109,130100,1695239095,3180,3190,3190,3175,555
20240109,130000,1693474190,3180,3180,3180,3180,300
20240109,125900,1692520190,3180,3185,3185,3180,3265
20240109,125800,1682133260,3190,3185,3190,3185,1169
20240109,125700,1678409970,3185,3185,3185,3185,2
20240109,125600,1678403600,3180,3180,3180,3180,86
20240109,125500,1678130120,3175,3175,3175,3175,0
20240109,125400,1678130120,3175,3180,3180,3175,6418
20240109,125300,1657742880,3180,3180,3180,3180,500
20240109,125200,1656152880,3180,3180,3180,3180,2500
20240109,125100,1648202880,3175,3175,3175,3175,533
20240109,125000,1646510605,3175,3185,3185,3175,8201
20240109,124900,1620457780,3185,3185,3185,3185,505
20240109,124800,1618849355,3185,3185,3185,3185,3
20240109,124700,1618839800,3180,3185,3185,3180,3007
20240109,124600,1609277390,3180,3180,3180,3180,100
20240109,124500,1608959390,3180,3185,3185,3180,8218
20240109,124400,1582805485,3185,3185,3185,3185,1500
20240109,124300,1578027985,3190,3190,3190,3190,112
20240109,124200,1577670705,3190,3190,3190,3190,20
20240109,124100,1577606905,3195,3195,3195,3195,10
20240109,124000,1577574955,3190,3185,3190,3185,28
20240109,123900,1577485725,3190,3190,3190,3190,500
20240109,123800,1575890725,3185,3185,3185,3185,0
20240109,123700,1575890725,3185,3185,3185,3185,1023
20240109,123600,1572632470,3185,3185,3185,3185,2
20240109,123500,1572626100,3185,3190,3195,3185,3279
20240109,123400,1562181650,3190,3195,3195,3190,459
20240109,123300,1560717340,3195,3195,3195,3195,4
20240109,123200,1560704560,3195,3190,3195,3190,101
20240109,123100,1560382365,3190,3185,3190,3185,287
20240109,123000,1559467760,3185,3185,3185,3185,2111
20240109,122900,1552744225,3185,3185,3185,3185,8
20240109,122800,1552718745,3185,3185,3190,3185,1205
20240109,122700,1548880815,3185,3185,3185,3185,6
20240109,122600,1548861705,3185,3180,3185,3180,1360
20240109,122500,1544535610,3185,3185,3185,3185,3533
20240109,122400,1533283005,3185,3190,3190,3185,250
20240109,122300,1532485510,3190,3190,3190,3185,1442
20240109,122200,1527890040,3190,3190,3190,3190,531
20240109,122100,1526196150,3190,3195,3195,3190,5797
20240109,122000,1507688435,3200,3200,3200,3200,2322
20240109,121900,1500258035,3205,3200,3205,3200,382
20240109,121800,1499034485,3200,3200,3200,3200,6559
20240109,121700,1478045685,3210,3205,3210,3205,2414
20240109,121600,1470297860,3205,3205,3205,3205,789
20240109,121500,1467769115,3205,3205,3205,3205,0
20240109,121400,1467769115,3205,3205,3205,3205,2191
20240109,121300,1460746960,3210,3210,3210,3210,440
20240109,121200,1459334560,3210,3210,3210,3210,757
20240109,121100,1456904590,3210,3215,3215,3210,60
20240109,121000,1456711985,3215,3210,3215,3210,113
20240109,120900,1456349230,3210,3205,3210,3205,34
20240109,120800,1456240160,3210,3210,3210,3210,125
20240109,120700,1455838910,3205,3205,3205,3205,2001
20240109,120600,1449425705,3205,3205,3205,3205,5
20240109,120500,1449409680,3205,3205,3205,3205,646
20240109,120400,1447339250,3200,3200,3200,3200,447
20240109,120300,1445908850,3200,3200,3200,3200,1409
20240109,120200,1441400050,3200,3200,3200,3200,3000
20240109,120100,1431800050,3200,3195,3200,3195,3362
20240109,120000,1421045650,3195,3195,3195,3195,84
20240109,115900,1420777270,3200,3200,3200,3200,200
20240109,115800,1420137270,3200,3190,3200,3190,1480
20240109,115700,1415413070,3190,3205,3205,3190,15273
20240109,115600,1366560725,3210,3220,3220,3210,4691
20240109,115500,1351494195,3215,3215,3215,3215,0
20240109,115400,1351494195,3215,3215,3215,3215,20
20240109,115300,1351429895,3215,3215,3215,3215,432
20240109,115200,1350041015,3215,3215,3215,3215,0
20240109,115100,1350041015,3215,3210,3215,3210,34
20240109,115000,1349931870,3215,3215,3215,3215,0
20240109,114900,1349931870,3215,3205,3215,3205,1501
20240109,114800,1345121155,3205,3210,3210,3205,9929
20240109,114700,1313253335,3205,3210,3210,3205,8853
20240109,114600,1284874970,3210,3210,3215,3210,2504
20240109,114500,1276832130,3215,3220,3220,3215,2746
20240109,114400,1268001930,3220,3220,3220,3220,1458
20240109,114300,1263307170,3220,3225,3225,3220,74
20240109,114200,1263068875,3215,3215,3215,3215,1992
20240109,114100,1256664595,3220,3235,3235,3220,4852
20240109,114000,1241028325,3230,3230,3230,3230,109
20240109,113900,1240676255,3230,3230,3230,3230,512
20240109,113800,1239022495,3245,3230,3245,3225,899
20240109,113700,1236122175,3230,3230,3230,3230,15
20240109,113600,1236073725,3230,3230,3230,3230,2658
20240109,113500,1227488385,3235,3235,3235,3235,598
20240109,113400,1225553855,3245,3245,3245,3245,0
20240109,113300,1225553855,3245,3245,3245,3245,100
20240109,113200,1225229355,3235,3235,3235,3235,100
20240109,113100,1224905855,3235,3235,3235,3235,300
20240109,113000,1223935355,3235,3235,3235,3235,15
20240109,112900,1223886830,3250,3250,3250,3250,0
20240109,112800,1223886830,3250,3250,3250,3250,5040
20240109,112700,1207506830,3250,3250,3250,3250,0
20240109,112600,1207506830,3250,3250,3250,3250,338
20240109,112500,1206408330,3250,3260,3260,3250,1615
20240109,112400,1201151050,3260,3230,3260,3225,3494
20240109,112300,1189785320,3250,3240,3250,3240,320
20240109,112200,1188747210,3250,3250,3250,3250,71
20240109,112100,1188516460,3230,3230,3230,3230,7316
20240109,112000,1164885780,3225,3225,3225,3225,22
20240109,111900,1164814830,3225,3230,3230,3225,119
20240109,111800,1164431010,3230,3230,3230,3230,1
20240109,111700,1164427780,3225,3225,3225,3225,47
20240109,111600,1164276205,3230,3225,3230,3225,151
20240109,111500,1163789205,3220,3220,3220,3220,6
20240109,111400,1163769885,3225,3230,3230,3225,509
20240109,111300,1162128355,3225,3225,3225,3225,10
20240109,111200,1162096105,3225,3225,3225,3225,1010
20240109,111100,1158838855,3225,3220,3225,3220,2000
20240109,111000,1152393855,3230,3225,3230,3225,2498
20240109,110900,1144333805,3225,3225,3225,3225,436
20240109,110800,1142927705,3225,3230,3230,3225,202
20240109,110700,1142275250,3230,3230,3230,3230,1
20240109,110600,1142272020,3225,3225,3225,3225,539
20240109,110500,1140533745,3225,3225,3225,3225,47
20240109,110400,1140382170,3225,3220,3225,3220,1351
20240109,110300,1136031900,3220,3220,3225,3220,1076
20240109,110200,1132567160,3220,3220,3220,3220,200
20240109,110100,1131923160,3220,3215,3220,3215,628
20240109,110000,1129901200,3215,3220,3220,3215,1092
20240109,105900,1126386535,3220,3220,3220,3215,229
20240109,105800,1125649655,3220,3215,3220,3210,2415
20240109,105700,1117881940,3220,3220,3225,3220,1138
20240109,105600,1114217390,3225,3225,3225,3225,454
20240109,105500,1112753240,3225,3220,3225,3220,377
20240109,105400,1111538265,3215,3220,3220,3215,1817
20240109,105300,1105692850,3220,3225,3230,3220,1011
20240109,105200,1102432375,3230,3225,3230,3225,85
20240109,105100,1102158245,3230,3230,3230,3230,158
20240109,105000,1101647905,3230,3230,3230,3220,233
20240109,104900,1100895825,3230,3230,3230,3230,0
20240109,104800,1100895825,3230,3230,3230,3230,0
20240109,104700,1100895825,3230,3230,3230,3230,4358
20240109,104600,1086819485,3220,3225,3225,3220,999
20240109,104500,1083602250,3225,3220,3225,3220,537
20240109,104400,1081872665,3220,3210,3220,3210,398
20240109,104300,1080591955,3210,3210,3210,3210,1100
20240109,104200,1077060955,3210,3210,3210,3210,300
20240109,104100,1076097955,3205,3225,3230,3200,7035
20240109,104000,1053483115,3230,3235,3235,3230,3035
20240109,103900,1043666920,3235,3255,3255,3235,2950
20240109,103800,1034103030,3255,3260,3260,3255,232
20240109,103700,1033347830,3250,3260,3260,3250,4451
20240109,103600,1018855260,3260,3255,3260,3255,2674
20240109,103500,1010138030,3260,3260,3260,3260,1375
20240109,103400,1005655530,3260,3255,3260,3255,5144
20240109,103300,988902355,3255,3250,3255,3250,148
20240109,103200,988421265,3260,3260,3260,3260,6
20240109,103100,988401705,3250,3255,3255,3250,5415
20240109,103000,970789215,3250,3250,3250,3250,77
20240109,102900,970538965,3250,3250,3250,3250,4
20240109,102800,970525965,3250,3250,3255,3250,867
20240109,102700,967706615,3250,3250,3255,3250,4688
20240109,102600,952460615,3255,3240,3255,3240,6566
20240109,102500,931121905,3235,3240,3240,3235,3044
20240109,102400,921270950,3235,3245,3250,3235,1652
20240109,102300,915910710,3245,3235,3245,3235,2553
20240109,102200,907626755,3240,3245,3245,3240,815
20240109,102100,904982580,3240,3240,3240,3240,1543
20240109,102000,899983260,3240,3240,3240,3230,3381
20240109,101900,889035160,3235,3235,3235,3235,0
20240109,101800,889035160,3235,3235,3240,3235,800
20240109,101700,886446910,3235,3240,3240,3235,1506
20240109,101600,881569745,3245,3240,3245,3240,1001
20240109,101500,878326500,3245,3250,3250,3245,1482
20240109,101400,873510485,3250,3245,3250,3240,4898
20240109,101300,857606845,3240,3245,3245,3240,141
20240109,101200,857150000,3245,3240,3245,3240,918
20240109,101100,854171590,3240,3240,3240,3240,1103
20240109,101000,850597870,3235,3245,3245,3230,316
20240109,100900,849575845,3250,3250,3250,3250,4714
20240109,100800,834255345,3250,3235,3255,3235,15288
20240109,100700,784613540,3235,3235,3235,3235,2
20240109,100600,784607070,3225,3235,3235,3225,2464
20240109,100500,776650105,3235,3235,3235,3235,21
20240109,100400,776582170,3235,3235,3235,3235,536
20240109,100300,774848210,3235,3235,3235,3235,612
20240109,100200,772868390,3235,3240,3240,3235,694
20240109,100100,770623045,3240,3240,3240,3240,10
20240109,100000,770590645,3240,3240,3240,3240,1048
20240109,095900,767195125,3240,3240,3240,3240,1052
20240109,095800,763786645,3240,3240,3240,3240,0
20240109,095700,763786645,3240,3235,3240,3235,2232
20240109,095600,756562025,3240,3240,3240,3235,545
20240109,095500,754797350,3240,3235,3240,3235,40
20240109,095400,754667800,3235,3235,3235,3235,102
20240109,095300,754337830,3240,3240,3240,3240,122
20240109,095200,753942550,3245,3245,3245,3245,47
20240109,095100,753790035,3245,3245,3245,3245,69
20240109,095000,753566130,3240,3235,3240,3230,5612
20240109,094900,735410545,3235,3235,3235,3235,60
20240109,094800,735216445,3235,3230,3240,3230,499
20240109,094700,733602410,3230,3240,3240,3230,1483
20240109,094600,728799740,3235,3230,3235,3225,678
20240109,094500,726608195,3230,3230,3235,3225,736
20240109,094400,724229405,3230,3220,3230,3215,2517
20240109,094300,716136305,3220,3220,3230,3220,15325
20240109,094200,666729195,3220,3220,3225,3220,911
20240109,094100,663795720,3225,3230,3235,3225,870
20240109,094000,660988460,3230,3235,3235,3225,1652
20240109,093900,655653920,3240,3230,3240,3225,1065
20240109,093800,652214450,3230,3230,3235,3225,1140
20240109,093700,648532700,3240,3230,3240,3230,116
20240109,093600,648157360,3230,3240,3240,3230,5340
20240109,093500,630899540,3240,3245,3245,3240,3250
20240109,093400,620359570,3250,3255,3260,3245,6614
20240109,093300,598870880,3250,3240,3250,3235,14538
20240109,093200,551648495,3240,3235,3240,3235,12987
20240109,093100,509612730,3235,3240,3240,3235,3629
20240109,093000,497855415,3235,3240,3240,3235,3309
20240109,092900,487149700,3240,3235,3240,3235,5280
20240109,092800,470068225,3235,3235,3235,3230,2709
20240109,092700,461307210,3230,3230,3230,3230,3864
20240109,092600,448826490,3225,3230,3230,3225,1030
20240109,092500,445504690,3230,3225,3230,3225,512
20240109,092400,443852490,3225,3225,3230,3210,1976
20240109,092300,437479055,3225,3215,3225,3215,572
20240109,092200,435637875,3215,3205,3220,3205,11959
20240109,092100,397209125,3200,3220,3220,3200,521
20240109,092000,395537045,3220,3220,3220,3220,15
20240109,091900,395488745,3220,3235,3235,3220,2678
20240109,091800,386833200,3235,3215,3235,3215,21145
20240109,091700,318604805,3195,3200,3220,3195,9500
20240109,091600,288131245,3200,3200,3200,3200,552
20240109,091500,286364845,3200,3200,3200,3190,586
20240109,091400,284493760,3200,3205,3205,3200,883
20240109,091300,281667905,3210,3210,3210,3205,621
20240109,091200,279677495,3210,3200,3210,3200,5146
20240109,091100,263182200,3205,3195,3205,3195,8229
20240109,091000,236851060,3195,3210,3210,3195,3431
20240109,090900,225871350,3210,3205,3210,3205,231
20240109,090800,225130440,3215,3215,3215,3215,3
20240109,090700,225120795,3215,3225,3225,3190,2231
20240109,090600,217993335,3230,3200,3230,3195,7121
20240109,090500,195086610,3215,3200,3215,3190,1265
20240109,090400,191043760,3200,3225,3225,3190,4113
20240109,090300,177852480,3225,3205,3225,3205,3547
20240109,090200,166459135,3210,3215,3220,3185,4819
20240109,090100,151048780,3235,3210,3240,3210,9895
20240109,090000,119063005,3210,3165,3210,3165,36578
Reference in New Issue Copy Permalink