ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240110.csv

643 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
20240110,194000,2042247870,7950,7950,7950,7950,2296
20240110,193900,2042247870,7950,7950,7950,7950,0
20240110,193800,2042247870,7950,7950,7950,7950,0
20240110,193700,2042247870,7950,7950,7950,7950,0
20240110,193600,2042247870,7950,7950,7950,7950,0
20240110,193500,2042247870,7950,7950,7950,7950,0
20240110,193400,2042247870,7950,7950,7950,7950,0
20240110,193300,2042247870,7950,7950,7950,7950,0
20240110,193200,2042247870,7950,7950,7950,7950,0
20240110,193100,2042247870,7950,7950,7950,7950,0
20240110,193000,2042247870,7950,7950,7950,7950,0
20240110,192900,2042247870,7950,7950,7950,7950,0
20240110,192800,2042247870,7950,7950,7950,7950,0
20240110,192700,2042247870,7950,7950,7950,7950,0
20240110,192600,2042247870,7950,7950,7950,7950,0
20240110,192500,2042247870,7950,7950,7950,7950,0
20240110,192400,2042247870,7950,7950,7950,7950,0
20240110,192300,2042247870,7950,7950,7950,7950,0
20240110,192200,2042247870,7950,7950,7950,7950,0
20240110,192100,2042247870,7950,7950,7950,7950,0
20240110,192000,2042247870,7950,7950,7950,7950,0
20240110,191900,2042247870,7950,7950,7950,7950,0
20240110,191800,2042247870,7950,7950,7950,7950,0
20240110,191700,2042247870,7950,7950,7950,7950,0
20240110,191600,2042247870,7950,7950,7950,7950,0
20240110,191500,2042247870,7950,7950,7950,7950,0
20240110,191400,2042247870,7950,7950,7950,7950,0
20240110,191300,2042247870,7950,7950,7950,7950,0
20240110,191200,2042247870,7950,7950,7950,7950,0
20240110,191100,2042247870,7950,7950,7950,7950,0
20240110,191000,2042247870,7950,7950,7950,7950,2296
20240110,190900,2042247870,7950,7950,7950,7950,0
20240110,190800,2042247870,7950,7950,7950,7950,0
20240110,190700,2042247870,7950,7950,7950,7950,0
20240110,190600,2042247870,7950,7950,7950,7950,0
20240110,190500,2042247870,7950,7950,7950,7950,0
20240110,190400,2042247870,7950,7950,7950,7950,0
20240110,190300,2042247870,7950,7950,7950,7950,0
20240110,190200,2042247870,7950,7950,7950,7950,0
20240110,190100,2042247870,7950,7950,7950,7950,0
20240110,190000,2042247870,7950,7950,7950,7950,0
20240110,185900,2042247870,7950,7950,7950,7950,0
20240110,185800,2042247870,7950,7950,7950,7950,0
20240110,185700,2042247870,7950,7950,7950,7950,0
20240110,185600,2042247870,7950,7950,7950,7950,0
20240110,185500,2042247870,7950,7950,7950,7950,0
20240110,185400,2042247870,7950,7950,7950,7950,0
20240110,185300,2042247870,7950,7950,7950,7950,0
20240110,185200,2042247870,7950,7950,7950,7950,0
20240110,185100,2042247870,7950,7950,7950,7950,0
20240110,185000,2042247870,7950,7950,7950,7950,0
20240110,184900,2042247870,7950,7950,7950,7950,0
20240110,184800,2042247870,7950,7950,7950,7950,0
20240110,184700,2042247870,7950,7950,7950,7950,0
20240110,184600,2042247870,7950,7950,7950,7950,0
20240110,184500,2042247870,7950,7950,7950,7950,0
20240110,184400,2042247870,7950,7950,7950,7950,0
20240110,184300,2042247870,7950,7950,7950,7950,0
20240110,184200,2042247870,7950,7950,7950,7950,0
20240110,184100,2042247870,7950,7950,7950,7950,0
20240110,184000,2042247870,7950,7950,7950,7950,2296
20240110,183900,2042247870,7950,7950,7950,7950,0
20240110,183800,2042247870,7950,7950,7950,7950,0
20240110,183700,2042247870,7950,7950,7950,7950,0
20240110,183600,2042247870,7950,7950,7950,7950,0
20240110,183500,2042247870,7950,7950,7950,7950,0
20240110,183400,2042247870,7950,7950,7950,7950,0
20240110,183300,2042247870,7950,7950,7950,7950,0
20240110,183200,2042247870,7950,7950,7950,7950,0
20240110,183100,2042247870,7950,7950,7950,7950,0
20240110,183000,2042247870,7950,7950,7950,7950,0
20240110,182900,2042247870,7950,7950,7950,7950,0
20240110,182800,2042247870,7950,7950,7950,7950,0
20240110,182700,2042247870,7950,7950,7950,7950,0
20240110,182600,2042247870,7950,7950,7950,7950,0
20240110,182500,2042247870,7950,7950,7950,7950,0
20240110,182400,2042247870,7950,7950,7950,7950,0
20240110,182300,2042247870,7950,7950,7950,7950,0
20240110,182200,2042247870,7950,7950,7950,7950,0
20240110,182100,2042247870,7950,7950,7950,7950,0
20240110,182000,2042247870,7950,7950,7950,7950,0
20240110,181900,2042247870,7950,7950,7950,7950,0
20240110,181800,2042247870,7950,7950,7950,7950,0
20240110,181700,2042247870,7950,7950,7950,7950,0
20240110,181600,2042247870,7950,7950,7950,7950,0
20240110,181500,2042247870,7950,7950,7950,7950,0
20240110,181400,2042247870,7950,7950,7950,7950,0
20240110,181300,2042247870,7950,7950,7950,7950,0
20240110,181200,2042247870,7950,7950,7950,7950,0
20240110,181100,2042247870,7950,7950,7950,7950,0
20240110,181000,2042247870,7950,7950,7950,7950,2296
20240110,180900,2042247870,7950,7950,7950,7950,0
20240110,180800,2042247870,7950,7950,7950,7950,0
20240110,180700,2042247870,7950,7950,7950,7950,0
20240110,180600,2042247870,7950,7950,7950,7950,0
20240110,180500,2042247870,7950,7950,7950,7950,0
20240110,180400,2042247870,7950,7950,7950,7950,0
20240110,180300,2042247870,7950,7950,7950,7950,0
20240110,180200,2042247870,7950,7950,7950,7950,0
20240110,180100,2042247870,7950,7950,7950,7950,0
20240110,180000,2042247870,7950,7950,7950,7950,0
20240110,175900,2042247870,7950,7950,7950,7950,0
20240110,175800,2042247870,7950,7950,7950,7950,0
20240110,175700,2042247870,7950,7950,7950,7950,0
20240110,175600,2042247870,7950,7950,7950,7950,0
20240110,175500,2042247870,7950,7950,7950,7950,0
20240110,175400,2042247870,7950,7950,7950,7950,0
20240110,175300,2042247870,7950,7950,7950,7950,0
20240110,175200,2042247870,7950,7950,7950,7950,0
20240110,175100,2042247870,7950,7950,7950,7950,0
20240110,175000,2042247870,7950,7950,7950,7950,0
20240110,174900,2042247870,7950,7950,7950,7950,0
20240110,174800,2042247870,7950,7950,7950,7950,0
20240110,174700,2042247870,7950,7950,7950,7950,0
20240110,174600,2042247870,7950,7950,7950,7950,0
20240110,174500,2042247870,7950,7950,7950,7950,0
20240110,174400,2042247870,7950,7950,7950,7950,0
20240110,174300,2042247870,7950,7950,7950,7950,0
20240110,174200,2042247870,7950,7950,7950,7950,0
20240110,174100,2042247870,7950,7950,7950,7950,0
20240110,174000,2042247870,7950,7950,7950,7950,2296
20240110,173900,2042247870,7950,7950,7950,7950,0
20240110,173800,2042247870,7950,7950,7950,7950,0
20240110,173700,2042247870,7950,7950,7950,7950,0
20240110,173600,2042247870,7950,7950,7950,7950,0
20240110,173500,2042247870,7950,7950,7950,7950,0
20240110,173400,2042247870,7950,7950,7950,7950,0
20240110,173300,2042247870,7950,7950,7950,7950,0
20240110,173200,2042247870,7950,7950,7950,7950,0
20240110,173100,2042247870,7950,7950,7950,7950,0
20240110,173000,2042247870,7950,7950,7950,7950,0
20240110,172900,2042247870,7950,7950,7950,7950,0
20240110,172800,2042247870,7950,7950,7950,7950,0
20240110,172700,2042247870,7950,7950,7950,7950,0
20240110,172600,2042247870,7950,7950,7950,7950,0
20240110,172500,2042247870,7950,7950,7950,7950,0
20240110,172400,2042247870,7950,7950,7950,7950,0
20240110,172300,2042247870,7950,7950,7950,7950,0
20240110,172200,2042247870,7950,7950,7950,7950,0
20240110,172100,2042247870,7950,7950,7950,7950,0
20240110,172000,2042247870,7950,7950,7950,7950,0
20240110,171900,2042247870,7950,7950,7950,7950,0
20240110,171800,2042247870,7950,7950,7950,7950,0
20240110,171700,2042247870,7950,7950,7950,7950,0
20240110,171600,2042247870,7950,7950,7950,7950,0
20240110,171500,2042247870,7950,7950,7950,7950,0
20240110,171400,2042247870,7950,7950,7950,7950,0
20240110,171300,2042247870,7950,7950,7950,7950,0
20240110,171200,2042247870,7950,7950,7950,7950,0
20240110,171100,2042247870,7950,7950,7950,7950,0
20240110,171000,2042247870,7950,7950,7950,7950,2296
20240110,170900,2042247870,7950,7950,7950,7950,0
20240110,170800,2042247870,7950,7950,7950,7950,0
20240110,170700,2042247870,7950,7950,7950,7950,0
20240110,170600,2042247870,7950,7950,7950,7950,0
20240110,170500,2042247870,7950,7950,7950,7950,0
20240110,170400,2042247870,7950,7950,7950,7950,0
20240110,170300,2042247870,7950,7950,7950,7950,0
20240110,170200,2042247870,7950,7950,7950,7950,0
20240110,170100,2042247870,7950,7950,7950,7950,0
20240110,170000,2042247870,7950,7950,7950,7950,0
20240110,165900,2042247870,7950,7950,7950,7950,0
20240110,165800,2042247870,7950,7950,7950,7950,0
20240110,165700,2042247870,7950,7950,7950,7950,0
20240110,165600,2042247870,7950,7950,7950,7950,0
20240110,165500,2042247870,7950,7950,7950,7950,0
20240110,165400,2042247870,7950,7950,7950,7950,0
20240110,165300,2042247870,7950,7950,7950,7950,0
20240110,165200,2042247870,7950,7950,7950,7950,0
20240110,165100,2042247870,7950,7950,7950,7950,0
20240110,165000,2042247870,7950,7950,7950,7950,0
20240110,164900,2042247870,7950,7950,7950,7950,0
20240110,164800,2042247870,7950,7950,7950,7950,0
20240110,164700,2042247870,7950,7950,7950,7950,0
20240110,164600,2042247870,7950,7950,7950,7950,0
20240110,164500,2042247870,7950,7950,7950,7950,0
20240110,164400,2042247870,7950,7950,7950,7950,0
20240110,164300,2042247870,7950,7950,7950,7950,0
20240110,164200,2042247870,7950,7950,7950,7950,0
20240110,164100,2042247870,7950,7950,7950,7950,0
20240110,164000,2042247870,7950,7950,7950,7950,2296
20240110,163900,2042247870,7950,7950,7950,7950,0
20240110,163800,2042247870,7950,7950,7950,7950,0
20240110,163700,2042247870,7950,7950,7950,7950,0
20240110,163600,2042247870,7950,7950,7950,7950,0
20240110,163500,2042247870,7950,7950,7950,7950,0
20240110,163400,2042247870,7950,7950,7950,7950,0
20240110,163300,2042247870,7950,7950,7950,7950,0
20240110,163200,2042247870,7950,7950,7950,7950,0
20240110,163100,2042247870,7950,7950,7950,7950,0
20240110,163000,2042247870,7950,7950,7950,7950,0
20240110,162900,2042247870,7950,7950,7950,7950,0
20240110,162800,2042247870,7950,7950,7950,7950,0
20240110,162700,2042247870,7950,7950,7950,7950,0
20240110,162600,2042247870,7950,7950,7950,7950,0
20240110,162500,2042247870,7950,7950,7950,7950,0
20240110,162400,2042247870,7950,7950,7950,7950,0
20240110,162300,2042247870,7950,7950,7950,7950,0
20240110,162200,2042247870,7950,7950,7950,7950,0
20240110,162100,2042247870,7950,7950,7950,7950,0
20240110,162000,2042247870,7950,7950,7950,7950,0
20240110,161900,2042247870,7950,7950,7950,7950,0
20240110,161800,2042247870,7950,7950,7950,7950,0
20240110,161700,2042247870,7950,7950,7950,7950,0
20240110,161600,2042247870,7950,7950,7950,7950,0
20240110,161500,2042247870,7950,7950,7950,7950,0
20240110,161400,2042247870,7950,7950,7950,7950,0
20240110,161300,2042247870,7950,7950,7950,7950,0
20240110,161200,2042247870,7950,7950,7950,7950,0
20240110,161100,2042247870,7950,7950,7950,7950,0
20240110,161000,2042247870,7950,7950,7950,7950,2296
20240110,160900,2042247870,7950,7950,7950,7950,0
20240110,160800,2042247870,7950,7950,7950,7950,0
20240110,160700,2042247870,7950,7950,7950,7950,0
20240110,160600,2042247870,7950,7950,7950,7950,0
20240110,160500,2042247870,7950,7950,7950,7950,0
20240110,160400,2042247870,7950,7950,7950,7950,0
20240110,160300,2042247870,7950,7950,7950,7950,0
20240110,160200,2042247870,7950,7950,7950,7950,0
20240110,160100,2042247870,7950,7950,7950,7950,0
20240110,160000,2042247870,7950,7950,7950,7950,0
20240110,155900,2042247870,7950,7950,7950,7950,0
20240110,155800,2042247870,7950,7950,7950,7950,0
20240110,155700,2042247870,7950,7950,7950,7950,0
20240110,155600,2042247870,7950,7950,7950,7950,0
20240110,155500,2042247870,7950,7950,7950,7950,0
20240110,155400,2042247870,7950,7950,7950,7950,0
20240110,155300,2042247870,7950,7950,7950,7950,0
20240110,155200,2042247870,7950,7950,7950,7950,0
20240110,155100,2042247870,7950,7950,7950,7950,0
20240110,155000,2042247870,7950,7950,7950,7950,0
20240110,154900,2042247870,7950,7950,7950,7950,0
20240110,154800,2042247870,7950,7950,7950,7950,0
20240110,154700,2042247870,7950,7950,7950,7950,0
20240110,154600,2042247870,7950,7950,7950,7950,0
20240110,154500,2042247870,7950,7950,7950,7950,0
20240110,154400,2042247870,7950,7950,7950,7950,0
20240110,154300,2042247870,7950,7950,7950,7950,0
20240110,154200,2042247870,7950,7950,7950,7950,0
20240110,154100,2042247870,7950,7950,7950,7950,0
20240110,154000,2042247870,7950,7950,7950,7950,2296
20240110,153900,2042247870,7950,7950,7950,7950,0
20240110,153800,2042247870,7950,7950,7950,7950,0
20240110,153700,2042247870,7950,7950,7950,7950,0
20240110,153600,2042247870,7950,7950,7950,7950,0
20240110,153500,2042247870,7950,7950,7950,7950,0
20240110,153400,2042247870,7950,7950,7950,7950,0
20240110,153300,2042247870,7950,7950,7950,7950,0
20240110,153200,2042247870,7950,7950,7950,7950,0
20240110,153100,2042247870,7950,7950,7950,7950,0
20240110,153000,2042247870,7950,7950,7950,7950,2296
20240110,152900,2023994670,7870,7870,7870,7870,0
20240110,152800,2023994670,7870,7870,7870,7870,0
20240110,152700,2023994670,7870,7870,7870,7870,0
20240110,152600,2023994670,7870,7870,7870,7870,0
20240110,152500,2023994670,7870,7870,7870,7870,0
20240110,152400,2023994670,7870,7870,7870,7870,0
20240110,152300,2023994670,7870,7870,7870,7870,0
20240110,152200,2023994670,7870,7870,7870,7870,0
20240110,152100,2023994670,7870,7870,7870,7870,0
20240110,152000,2023994670,7870,7870,7870,7870,0
20240110,151900,2023994670,7870,7940,7940,7870,3495
20240110,151800,1996434290,7900,7910,7910,7900,2257
20240110,151700,1978589000,7910,7950,7950,7910,1498
20240110,151600,1966733260,7950,7990,7990,7950,3486
20240110,151500,1938931240,7990,8000,8000,7990,1424
20240110,151400,1927553460,8000,8000,8000,8000,0
20240110,151300,1927553460,8000,8010,8010,8000,382
20240110,151200,1924496290,8010,8000,8010,8000,1210
20240110,151100,1914806290,8000,8000,8010,8000,1337
20240110,151000,1904100460,7990,7990,7990,7980,604
20240110,150900,1899274520,7980,8000,8000,7980,348
20240110,150800,1896491480,8000,8000,8000,8000,10
20240110,150700,1896411480,8000,8020,8020,8000,703
20240110,150600,1890783680,8000,8000,8000,8000,628
20240110,150500,1885759680,7980,8000,8000,7980,1787
20240110,150400,1871475800,7990,8020,8020,7990,776
20240110,150300,1865272820,8020,8020,8020,7990,520
20240110,150200,1861102750,7990,7990,7990,7990,717
20240110,150100,1855373920,7970,8000,8000,7960,2459
20240110,150000,1835770050,8010,8020,8020,8000,1550
20240110,145900,1823355180,8010,8010,8010,8010,104
20240110,145800,1822522140,8010,8050,8050,8010,13827
20240110,145700,1711491500,8090,8090,8090,8090,0
20240110,145600,1711491500,8090,8070,8090,8070,1122
20240110,145500,1702425570,8060,8040,8060,8040,455
20240110,145400,1698758570,8030,8050,8060,8030,2486
20240110,145300,1678783560,8020,8020,8020,8020,36
20240110,145200,1678494840,8020,8060,8060,8020,28
20240110,145100,1678269240,8020,8070,8070,8000,8011
20240110,145000,1614000290,8080,8080,8080,8080,2500
20240110,144900,1593800290,8080,8090,8110,8080,437
20240110,144800,1590269140,8080,8080,8080,8080,0
20240110,144700,1590269140,8080,8080,8080,8080,731
20240110,144600,1584362660,8080,8040,8080,8040,430
20240110,144500,1580891380,8030,8050,8050,8030,2276
20240110,144400,1562575340,8050,8090,8090,8050,142
20240110,144300,1561431090,8060,8070,8080,8060,1365
20240110,144200,1550418490,8080,8100,8100,8080,501
20240110,144100,1546370390,8140,8060,8140,8040,5695
20240110,144000,1500400580,8050,8070,8070,8040,3153
20240110,143900,1475031660,8080,8150,8190,8080,12327
20240110,143800,1375280520,8150,8190,8190,8150,2348
20240110,143700,1356113930,8180,8240,8240,8180,1497
20240110,143600,1343848450,8270,8210,8280,8210,499
20240110,143500,1339726730,8180,8200,8200,8170,249
20240110,143400,1337687820,8200,8280,8280,8200,548
20240110,143300,1333178660,8280,8320,8320,8280,1339
20240110,143200,1322061320,8330,8280,8350,8280,2395
20240110,143100,1302141420,8250,8280,8290,8250,3353
20240110,143000,1274360680,8240,8230,8280,8230,4974
20240110,142900,1233270000,8210,8170,8210,8160,1464
20240110,142800,1221277350,8160,8170,8180,8160,2934
20240110,142700,1197305400,8170,8190,8190,8170,698
20240110,142600,1191600710,8200,8240,8240,8200,1589
20240110,142500,1178534920,8240,8200,8240,8200,8120
20240110,142400,1111689450,8220,8200,8220,8180,2177
20240110,142300,1093811280,8220,8150,8220,8150,6177
20240110,142200,1043251540,8140,8130,8180,8110,4421
20240110,142100,1007141830,8100,8150,8160,8100,970
20240110,142000,999249130,8100,8180,8180,8100,2165
20240110,141900,981570650,8180,8070,8180,8060,7351
20240110,141800,921876480,8080,8100,8110,8080,1331
20240110,141700,911095520,8100,8110,8110,8100,788
20240110,141600,904712650,8100,8130,8130,8100,212
20240110,141500,902989450,8100,8090,8130,8090,1659
20240110,141400,889509790,8090,8050,8120,8050,1928
20240110,141300,873905640,8090,8090,8090,8080,833
20240110,141200,867168670,8100,8110,8120,8050,646
20240110,141100,861930930,8110,8080,8110,8050,2710
20240110,141000,839998760,8050,8030,8100,8030,2800
20240110,140900,817418500,8010,7940,8010,7940,4681
20240110,140800,780131610,7940,7900,7940,7900,3044
20240110,140700,756068870,7880,7840,7880,7840,1011
20240110,140600,748103910,7840,7840,7840,7840,100
20240110,140500,747319910,7840,7840,7840,7840,0
20240110,140400,747319910,7840,7840,7840,7840,600
20240110,140300,742615910,7840,7840,7840,7840,1000
20240110,140200,734775910,7850,7850,7870,7840,2430
20240110,140100,715684310,7860,7850,7860,7850,1310
20240110,140000,705397710,7830,7830,7830,7830,0
20240110,135900,705397710,7830,7830,7830,7830,0
20240110,135800,705397710,7830,7830,7830,7830,0
20240110,135700,705397710,7830,7860,7860,7830,278
20240110,135600,703214040,7830,7830,7830,7830,0
20240110,135500,703214040,7830,7830,7830,7830,0
20240110,135400,703214040,7830,7820,7830,7820,779
20240110,135300,697117260,7810,7810,7810,7810,521
20240110,135200,693048250,7810,7810,7820,7810,52
20240110,135100,692642120,7820,7810,7820,7810,25
20240110,135000,692446860,7800,7810,7810,7800,377
20240110,134900,689502500,7810,7810,7810,7810,0
20240110,134800,689502500,7810,7810,7810,7810,0
20240110,134700,689502500,7810,7810,7810,7810,0
20240110,134600,689502500,7810,7810,7810,7810,102
20240110,134500,688705880,7780,7780,7780,7780,0
20240110,134400,688705880,7780,7780,7780,7780,0
20240110,134300,688705880,7780,7780,7780,7780,0
20240110,134200,688705880,7780,7780,7780,7780,0
20240110,134100,688705880,7780,7780,7780,7780,0
20240110,134000,688705880,7780,7810,7810,7780,1298
20240110,133900,678592440,7770,7770,7770,7770,0
20240110,133800,678592440,7770,7770,7770,7770,0
20240110,133700,678592440,7770,7770,7770,7770,0
20240110,133600,678592440,7770,7770,7770,7770,0
20240110,133500,678592440,7770,7770,7770,7770,1
20240110,133400,678584670,7770,7770,7770,7770,0
20240110,133300,678584670,7770,7780,7780,7770,764
20240110,133200,672646900,7780,7780,7780,7780,1
20240110,133100,672639120,7780,7780,7780,7780,0
20240110,133000,672639120,7780,7780,7780,7780,50
20240110,132900,672250120,7780,7780,7780,7780,0
20240110,132800,672250120,7780,7780,7780,7780,0
20240110,132700,672250120,7780,7780,7780,7780,200
20240110,132600,670694120,7780,7780,7780,7780,250
20240110,132500,668749120,7780,7790,7790,7780,348
20240110,132400,666041650,7780,7780,7780,7780,0
20240110,132300,666041650,7780,7780,7780,7780,0
20240110,132200,666041650,7780,7780,7780,7780,1
20240110,132100,666033870,7780,7780,7780,7780,0
20240110,132000,666033870,7780,7790,7790,7780,178
20240110,131900,664648520,7790,7790,7790,7790,149
20240110,131800,663487810,7780,7780,7780,7780,0
20240110,131700,663487810,7780,7780,7780,7780,20
20240110,131600,663332210,7780,7780,7780,7780,0
20240110,131500,663332210,7780,7780,7780,7780,5
20240110,131400,663293310,7780,7780,7780,7780,30
20240110,131300,663059910,7790,7790,7790,7790,2
20240110,131200,663044330,7790,7790,7790,7790,3
20240110,131100,663020960,7800,7800,7800,7800,275
20240110,131000,660875960,7820,7820,7820,7820,0
20240110,130900,660875960,7820,7820,7820,7820,0
20240110,130800,660875960,7820,7820,7820,7820,10
20240110,130700,660797760,7780,7780,7780,7780,86
20240110,130600,660128680,7820,7820,7820,7820,0
20240110,130500,660128680,7820,7820,7820,7820,520
20240110,130400,656062280,7820,7810,7820,7810,32
20240110,130300,655812350,7780,7790,7790,7780,8
20240110,130200,655750050,7780,7780,7780,7780,0
20240110,130100,655750050,7780,7780,7780,7780,403
20240110,130000,652614710,7780,7780,7780,7780,30
20240110,125900,652381310,7810,7810,7810,7810,6
20240110,125800,652334450,7780,7780,7780,7780,0
20240110,125700,652334450,7780,7780,7780,7780,0
20240110,125600,652334450,7780,7780,7780,7780,1
20240110,125500,652326670,7780,7780,7780,7780,269
20240110,125400,650233850,7730,7760,7760,7720,1741
20240110,125300,636767680,7760,7770,7770,7760,2223
20240110,125200,619514870,7750,7790,7790,7750,2725
20240110,125100,598373320,7840,7800,7840,7800,50
20240110,125000,597982700,7800,7800,7800,7800,0
20240110,124900,597982700,7800,7800,7800,7800,2
20240110,124800,597967100,7800,7800,7800,7800,0
20240110,124700,597967100,7800,7800,7800,7800,2
20240110,124600,597951500,7800,7800,7800,7800,575
20240110,124500,593466500,7770,7770,7770,7770,0
20240110,124400,593466500,7770,7790,7790,7770,1401
20240110,124300,582576500,7790,7780,7790,7780,102
20240110,124200,581781940,7780,7780,7780,7780,0
20240110,124100,581781940,7780,7780,7780,7780,6
20240110,124000,581735260,7780,7780,7780,7780,0
20240110,123900,581735260,7780,7780,7780,7780,0
20240110,123800,581735260,7780,7780,7780,7780,200
20240110,123700,580179260,7780,7780,7780,7780,40
20240110,123600,579868060,7780,7780,7780,7780,5
20240110,123500,579829160,7780,7790,7800,7780,1102
20240110,123400,571235980,7800,7800,7800,7800,0
20240110,123300,571235980,7800,7800,7800,7800,0
20240110,123200,571235980,7800,7780,7800,7780,89
20240110,123100,570542960,7800,7800,7800,7800,205
20240110,123000,568943960,7800,7810,7810,7800,2742
20240110,122900,547550420,7810,7810,7810,7810,23
20240110,122800,547370790,7810,7810,7810,7810,2
20240110,122700,547355170,7810,7810,7810,7810,0
20240110,122600,547355170,7810,7810,7810,7810,0
20240110,122500,547355170,7810,7830,7830,7810,590
20240110,122400,542735490,7830,7830,7830,7830,500
20240110,122300,538820490,7830,7830,7830,7830,0
20240110,122200,538820490,7830,7810,7830,7810,87
20240110,122100,538140990,7810,7810,7810,7810,0
20240110,122000,538140990,7810,7810,7810,7810,0
20240110,121900,538140990,7810,7810,7810,7810,113
20240110,121800,537258460,7810,7810,7810,7810,79
20240110,121700,536641470,7810,7810,7810,7810,0
20240110,121600,536641470,7810,7810,7810,7810,325
20240110,121500,534103220,7810,7810,7810,7810,0
20240110,121400,534103220,7810,7810,7810,7810,0
20240110,121300,534103220,7810,7810,7810,7810,21
20240110,121200,533939210,7810,7810,7810,7810,0
20240110,121100,533939210,7810,7810,7810,7810,0
20240110,121000,533939210,7810,7820,7820,7810,12
20240110,120900,533845480,7820,7820,7820,7820,41
20240110,120800,533524860,7820,7830,7830,7820,200
20240110,120700,531959860,7830,7820,7830,7820,44
20240110,120600,531615770,7820,7820,7820,7820,0
20240110,120500,531615770,7820,7820,7820,7820,116
20240110,120400,530708650,7820,7820,7820,7820,284
20240110,120300,528487770,7830,7830,7830,7830,240
20240110,120200,526608570,7830,7830,7830,7830,7
20240110,120100,526553760,7850,7850,7850,7850,0
20240110,120000,526553760,7850,7850,7850,7850,0
20240110,115900,526553760,7850,7850,7850,7850,0
20240110,115800,526553760,7850,7850,7850,7850,0
20240110,115700,526553760,7850,7850,7850,7850,0
20240110,115600,526553760,7850,7850,7850,7850,100
20240110,115500,525768760,7850,7850,7850,7850,0
20240110,115400,525768760,7850,7850,7850,7850,20
20240110,115300,525611760,7850,7850,7850,7850,0
20240110,115200,525611760,7850,7850,7850,7850,0
20240110,115100,525611760,7850,7820,7850,7820,75
20240110,115000,525023910,7820,7820,7820,7820,228
20240110,114900,523240950,7820,7820,7820,7820,0
20240110,114800,523240950,7820,7820,7820,7820,0
20240110,114700,523240950,7820,7820,7820,7820,0
20240110,114600,523240950,7820,7820,7820,7820,0
20240110,114500,523240950,7820,7820,7820,7820,100
20240110,114400,522458950,7820,7820,7820,7820,15
20240110,114300,522341650,7820,7820,7820,7820,0
20240110,114200,522341650,7820,7820,7820,7820,50
20240110,114100,521950650,7820,7820,7820,7820,986
20240110,114000,514240130,7820,7820,7820,7820,0
20240110,113900,514240130,7820,7840,7840,7820,1700
20240110,113800,500940880,7830,7830,7830,7830,0
20240110,113700,500940880,7830,7830,7830,7830,960
20240110,113600,493424080,7830,7830,7830,7830,985
20240110,113500,485711530,7840,7870,7870,7840,743
20240110,113400,479877040,7870,7870,7870,7870,0
20240110,113300,479877040,7870,7870,7870,7870,0
20240110,113200,479877040,7870,7870,7870,7870,0
20240110,113100,479877040,7870,7870,7870,7870,0
20240110,113000,479877040,7870,7870,7870,7870,2
20240110,112900,479861300,7870,7870,7870,7870,7
20240110,112800,479806210,7860,7860,7860,7860,0
20240110,112700,479806210,7860,7860,7860,7860,0
20240110,112600,479806210,7860,7860,7860,7860,488
20240110,112500,475970530,7870,7870,7870,7870,27
20240110,112400,475758040,7910,7900,7910,7900,10
20240110,112300,475678950,7900,7900,7900,7900,296
20240110,112200,473340550,7900,7900,7900,7900,0
20240110,112100,473340550,7900,7900,7900,7900,0
20240110,112000,473340550,7900,7890,7900,7890,55
20240110,111900,472906510,7840,7870,7870,7840,3302
20240110,111800,446974770,7860,7890,7890,7860,1625
20240110,111700,434171060,7890,7900,7900,7890,209
20240110,111600,432519990,7900,7900,7900,7900,155
20240110,111500,431295490,7900,7900,7900,7900,0
20240110,111400,431295490,7900,7900,7900,7900,1
20240110,111300,431287590,7900,7900,7900,7900,120
20240110,111200,430339590,7930,7930,7930,7930,0
20240110,111100,430339590,7930,7930,7930,7930,0
20240110,111000,430339590,7930,7930,7930,7930,0
20240110,110900,430339590,7930,7930,7930,7930,0
20240110,110800,430339590,7930,7930,7930,7930,0
20240110,110700,430339590,7930,7930,7930,7930,0
20240110,110600,430339590,7930,7930,7930,7930,0
20240110,110500,430339590,7930,7930,7930,7930,0
20240110,110400,430339590,7930,7930,7930,7930,0
20240110,110300,430339590,7930,7930,7930,7930,301
20240110,110200,427952660,7930,7930,7930,7900,791
20240110,110100,421701960,7930,7930,7930,7930,0
20240110,110000,421701960,7930,7900,7930,7900,183
20240110,105900,420255300,7900,7900,7900,7900,29
20240110,105800,420026200,7900,7900,7900,7900,471
20240110,105700,416305300,7890,7900,7900,7890,80
20240110,105600,415673810,7930,7930,7930,7930,10
20240110,105500,415594510,7930,7930,7930,7930,337
20240110,105400,412922100,7930,7930,7930,7930,0
20240110,105300,412922100,7930,7930,7930,7930,656
20240110,105200,407720020,7930,7930,7930,7930,0
20240110,105100,407720020,7930,7930,7930,7930,175
20240110,105000,406332270,7930,7930,7930,7930,0
20240110,104900,406332270,7930,7930,7930,7930,0
20240110,104800,406332270,7930,7930,7930,7930,0
20240110,104700,406332270,7930,7930,7930,7930,0
20240110,104600,406332270,7930,7910,7930,7910,180
20240110,104500,404905870,7910,7910,7910,7910,0
20240110,104400,404905870,7910,7910,7910,7910,202
20240110,104300,403308050,7910,7910,7910,7910,0
20240110,104200,403308050,7910,7860,7910,7860,160
20240110,104100,402049950,7870,7870,7870,7870,0
20240110,104000,402049950,7870,7870,7870,7870,100
20240110,103900,401262950,7860,7850,7860,7850,151
20240110,103800,400076110,7850,7850,7850,7850,0
20240110,103700,400076110,7850,7850,7850,7850,43
20240110,103600,399738560,7830,7830,7830,7830,450
20240110,103500,396215060,7830,7830,7830,7830,0
20240110,103400,396215060,7830,7830,7830,7830,0
20240110,103300,396215060,7830,7830,7830,7830,2
20240110,103200,396199400,7820,7820,7820,7820,0
20240110,103100,396199400,7820,7820,7820,7820,0
20240110,103000,396199400,7820,7820,7820,7820,0
20240110,102900,396199400,7820,7820,7820,7820,0
20240110,102800,396199400,7820,7820,7820,7820,0
20240110,102700,396199400,7820,7820,7820,7820,87
20240110,102600,395519060,7820,7820,7820,7820,0
20240110,102500,395519060,7820,7820,7820,7820,0
20240110,102400,395519060,7820,7860,7860,7820,11
20240110,102300,395433000,7860,7870,7870,7860,242
20240110,102200,393529960,7870,7870,7870,7870,0
20240110,102100,393529960,7870,7830,8050,7830,3384
20240110,102000,366575120,7810,7810,7810,7810,0
20240110,101900,366575120,7810,7810,7810,7810,0
20240110,101800,366575120,7810,7820,7820,7810,380
20240110,101700,363606520,7820,7820,7820,7820,289
20240110,101600,361346540,7820,7820,7820,7820,11
20240110,101500,361260520,7810,7810,7810,7810,0
20240110,101400,361260520,7810,7810,7810,7810,0
20240110,101300,361260520,7810,7810,7810,7810,0
20240110,101200,361260520,7810,7810,7810,7810,186
20240110,101100,359807860,7820,7820,7820,7820,0
20240110,101000,359807860,7820,7800,7820,7800,244
20240110,100900,357904230,7800,7800,7800,7800,10
20240110,100800,357826230,7740,7750,7750,7740,249
20240110,100700,355896980,7750,7750,7750,7750,0
20240110,100600,355896980,7750,7800,7810,7750,9237
20240110,100500,284161970,7800,7810,7810,7800,294
20240110,100400,281866130,7800,7820,7820,7800,4532
20240110,100300,246495330,7820,7830,7830,7820,115
20240110,100200,245596010,7820,7850,7850,7820,752
20240110,100100,239708350,7850,7850,7850,7840,1465
20240110,100000,228211830,7860,7870,7870,7860,124
20240110,095900,227237180,7900,7900,7900,7900,2
20240110,095800,227221380,7900,7900,7900,7900,12
20240110,095700,227126580,7860,7900,7900,7860,108
20240110,095600,226277380,7900,7900,7900,7900,1
20240110,095500,226269480,7930,7920,7930,7920,1032
20240110,095400,218088250,7930,7840,7930,7840,337
20240110,095300,215427790,7840,7840,7840,7840,63
20240110,095200,214933870,7840,7860,7860,7840,599
20240110,095100,210231490,7860,7860,7860,7860,1
20240110,095000,210223630,7860,7860,7860,7860,5
20240110,094900,210184330,7860,7860,7860,7860,0
20240110,094800,210184330,7860,7860,7860,7860,40
20240110,094700,209869930,7870,7870,7870,7870,2
20240110,094600,209854190,7880,7850,7880,7850,102
20240110,094500,209053430,7850,7850,7850,7850,0
20240110,094400,209053430,7850,7850,7850,7850,89
20240110,094300,208354780,7850,7850,7850,7850,10
20240110,094200,208276280,7850,7850,7850,7850,2
20240110,094100,208260580,7850,7850,7850,7850,0
20240110,094000,208260580,7850,7810,7850,7810,478
20240110,093900,204514450,7810,7830,7830,7810,2
20240110,093800,204498810,7830,7810,7830,7800,466
20240110,093700,200862590,7800,7800,7800,7800,1
20240110,093600,200854790,7800,7810,7810,7800,1115
20240110,093500,192155460,7800,7810,7810,7800,3114
20240110,093400,167863140,7820,7830,7830,7820,495
20240110,093300,163989740,7830,7820,7830,7820,125
20240110,093200,163011090,7810,7840,7840,7810,2192
20240110,093100,145839190,7840,7840,7840,7840,1
20240110,093000,145831350,7840,7840,7850,7840,202
20240110,092900,144246160,7840,7870,7870,7840,1008
20240110,092800,136337670,7900,7900,7900,7900,5
20240110,092700,136298170,7900,7900,7900,7900,100
20240110,092600,135508170,7900,7850,7900,7830,65
20240110,092500,134998520,7900,7900,7900,7900,0
20240110,092400,134998520,7900,7870,7900,7870,41
20240110,092300,134675820,7850,7850,7850,7850,0
20240110,092200,134675820,7850,7850,7850,7850,137
20240110,092100,133600370,7850,7850,7850,7850,407
20240110,092000,130405420,7850,7900,7900,7850,548
20240110,091900,126103470,7900,7850,7900,7850,5
20240110,091800,126064170,7850,7850,7850,7850,14
20240110,091700,125954270,7850,7900,7900,7850,2232
20240110,091600,108384490,7900,7930,7930,7900,631
20240110,091500,103394210,7930,7940,7940,7930,277
20240110,091400,101196660,7940,7970,7970,7930,502
20240110,091300,97208240,7970,7970,7970,7970,0
20240110,091200,97208240,7970,7990,7990,7970,746
20240110,091100,91256890,7970,7970,7970,7970,90
20240110,091000,90539590,7970,7970,7970,7970,1170
20240110,090900,81214690,7970,7970,7970,7970,1003
20240110,090800,73220780,7940,7940,7940,7930,150
20240110,090700,72029980,7940,7970,7970,7940,1173
20240110,090600,62709150,7970,7990,7990,7970,885
20240110,090500,55648210,7990,7990,7990,7990,255
20240110,090400,53610760,7990,7990,7990,7990,20
20240110,090300,53450960,7990,7990,7990,7990,298
20240110,090200,51069940,7970,8070,8070,7970,4334
20240110,090100,16314670,8060,8100,8100,8060,971
20240110,090000,8479880,8100,8060,8100,8060,1052
Reference in New Issue Copy Permalink