ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240118.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
20240118,194000,1811385000,8210,8210,8210,8210,1217
20240118,193900,1811385000,8210,8210,8210,8210,0
20240118,193800,1811385000,8210,8210,8210,8210,0
20240118,193700,1811385000,8210,8210,8210,8210,0
20240118,193600,1811385000,8210,8210,8210,8210,0
20240118,193500,1811385000,8210,8210,8210,8210,0
20240118,193400,1811385000,8210,8210,8210,8210,0
20240118,193300,1811385000,8210,8210,8210,8210,0
20240118,193200,1811385000,8210,8210,8210,8210,0
20240118,193100,1811385000,8210,8210,8210,8210,0
20240118,193000,1811385000,8210,8210,8210,8210,0
20240118,192900,1811385000,8210,8210,8210,8210,0
20240118,192800,1811385000,8210,8210,8210,8210,0
20240118,192700,1811385000,8210,8210,8210,8210,0
20240118,192600,1811385000,8210,8210,8210,8210,0
20240118,192500,1811385000,8210,8210,8210,8210,0
20240118,192400,1811385000,8210,8210,8210,8210,0
20240118,192300,1811385000,8210,8210,8210,8210,0
20240118,192200,1811385000,8210,8210,8210,8210,0
20240118,192100,1811385000,8210,8210,8210,8210,0
20240118,192000,1811385000,8210,8210,8210,8210,0
20240118,191900,1811385000,8210,8210,8210,8210,0
20240118,191800,1811385000,8210,8210,8210,8210,0
20240118,191700,1811385000,8210,8210,8210,8210,0
20240118,191600,1811385000,8210,8210,8210,8210,0
20240118,191500,1811385000,8210,8210,8210,8210,0
20240118,191400,1811385000,8210,8210,8210,8210,0
20240118,191300,1811385000,8210,8210,8210,8210,0
20240118,191200,1811385000,8210,8210,8210,8210,0
20240118,191100,1811385000,8210,8210,8210,8210,0
20240118,191000,1811385000,8210,8210,8210,8210,1217
20240118,190900,1811385000,8210,8210,8210,8210,0
20240118,190800,1811385000,8210,8210,8210,8210,0
20240118,190700,1811385000,8210,8210,8210,8210,0
20240118,190600,1811385000,8210,8210,8210,8210,0
20240118,190500,1811385000,8210,8210,8210,8210,0
20240118,190400,1811385000,8210,8210,8210,8210,0
20240118,190300,1811385000,8210,8210,8210,8210,0
20240118,190200,1811385000,8210,8210,8210,8210,0
20240118,190100,1811385000,8210,8210,8210,8210,0
20240118,190000,1811385000,8210,8210,8210,8210,0
20240118,185900,1811385000,8210,8210,8210,8210,0
20240118,185800,1811385000,8210,8210,8210,8210,0
20240118,185700,1811385000,8210,8210,8210,8210,0
20240118,185600,1811385000,8210,8210,8210,8210,0
20240118,185500,1811385000,8210,8210,8210,8210,0
20240118,185400,1811385000,8210,8210,8210,8210,0
20240118,185300,1811385000,8210,8210,8210,8210,0
20240118,185200,1811385000,8210,8210,8210,8210,0
20240118,185100,1811385000,8210,8210,8210,8210,0
20240118,185000,1811385000,8210,8210,8210,8210,0
20240118,184900,1811385000,8210,8210,8210,8210,0
20240118,184800,1811385000,8210,8210,8210,8210,0
20240118,184700,1811385000,8210,8210,8210,8210,0
20240118,184600,1811385000,8210,8210,8210,8210,0
20240118,184500,1811385000,8210,8210,8210,8210,0
20240118,184400,1811385000,8210,8210,8210,8210,0
20240118,184300,1811385000,8210,8210,8210,8210,0
20240118,184200,1811385000,8210,8210,8210,8210,0
20240118,184100,1811385000,8210,8210,8210,8210,0
20240118,184000,1811385000,8210,8210,8210,8210,1217
20240118,183900,1811385000,8210,8210,8210,8210,0
20240118,183800,1811385000,8210,8210,8210,8210,0
20240118,183700,1811385000,8210,8210,8210,8210,0
20240118,183600,1811385000,8210,8210,8210,8210,0
20240118,183500,1811385000,8210,8210,8210,8210,0
20240118,183400,1811385000,8210,8210,8210,8210,0
20240118,183300,1811385000,8210,8210,8210,8210,0
20240118,183200,1811385000,8210,8210,8210,8210,0
20240118,183100,1811385000,8210,8210,8210,8210,0
20240118,183000,1811385000,8210,8210,8210,8210,0
20240118,182900,1811385000,8210,8210,8210,8210,0
20240118,182800,1811385000,8210,8210,8210,8210,0
20240118,182700,1811385000,8210,8210,8210,8210,0
20240118,182600,1811385000,8210,8210,8210,8210,0
20240118,182500,1811385000,8210,8210,8210,8210,0
20240118,182400,1811385000,8210,8210,8210,8210,0
20240118,182300,1811385000,8210,8210,8210,8210,0
20240118,182200,1811385000,8210,8210,8210,8210,0
20240118,182100,1811385000,8210,8210,8210,8210,0
20240118,182000,1811385000,8210,8210,8210,8210,0
20240118,181900,1811385000,8210,8210,8210,8210,0
20240118,181800,1811385000,8210,8210,8210,8210,0
20240118,181700,1811385000,8210,8210,8210,8210,0
20240118,181600,1811385000,8210,8210,8210,8210,0
20240118,181500,1811385000,8210,8210,8210,8210,0
20240118,181400,1811385000,8210,8210,8210,8210,0
20240118,181300,1811385000,8210,8210,8210,8210,0
20240118,181200,1811385000,8210,8210,8210,8210,0
20240118,181100,1811385000,8210,8210,8210,8210,0
20240118,181000,1811385000,8210,8210,8210,8210,1217
20240118,180900,1811385000,8210,8210,8210,8210,0
20240118,180800,1811385000,8210,8210,8210,8210,0
20240118,180700,1811385000,8210,8210,8210,8210,0
20240118,180600,1811385000,8210,8210,8210,8210,0
20240118,180500,1811385000,8210,8210,8210,8210,0
20240118,180400,1811385000,8210,8210,8210,8210,0
20240118,180300,1811385000,8210,8210,8210,8210,0
20240118,180200,1811385000,8210,8210,8210,8210,0
20240118,180100,1811385000,8210,8210,8210,8210,0
20240118,180000,1811385000,8210,8210,8210,8210,0
20240118,175900,1811385000,8210,8210,8210,8210,0
20240118,175800,1811385000,8210,8210,8210,8210,0
20240118,175700,1811385000,8210,8210,8210,8210,0
20240118,175600,1811385000,8210,8210,8210,8210,0
20240118,175500,1811385000,8210,8210,8210,8210,0
20240118,175400,1811385000,8210,8210,8210,8210,0
20240118,175300,1811385000,8210,8210,8210,8210,0
20240118,175200,1811385000,8210,8210,8210,8210,0
20240118,175100,1811385000,8210,8210,8210,8210,0
20240118,175000,1811385000,8210,8210,8210,8210,0
20240118,174900,1811385000,8210,8210,8210,8210,0
20240118,174800,1811385000,8210,8210,8210,8210,0
20240118,174700,1811385000,8210,8210,8210,8210,0
20240118,174600,1811385000,8210,8210,8210,8210,0
20240118,174500,1811385000,8210,8210,8210,8210,0
20240118,174400,1811385000,8210,8210,8210,8210,0
20240118,174300,1811385000,8210,8210,8210,8210,0
20240118,174200,1811385000,8210,8210,8210,8210,0
20240118,174100,1811385000,8210,8210,8210,8210,0
20240118,174000,1811385000,8210,8210,8210,8210,1217
20240118,173900,1811385000,8210,8210,8210,8210,0
20240118,173800,1811385000,8210,8210,8210,8210,0
20240118,173700,1811385000,8210,8210,8210,8210,0
20240118,173600,1811385000,8210,8210,8210,8210,0
20240118,173500,1811385000,8210,8210,8210,8210,0
20240118,173400,1811385000,8210,8210,8210,8210,0
20240118,173300,1811385000,8210,8210,8210,8210,0
20240118,173200,1811385000,8210,8210,8210,8210,0
20240118,173100,1811385000,8210,8210,8210,8210,0
20240118,173000,1811385000,8210,8210,8210,8210,0
20240118,172900,1811385000,8210,8210,8210,8210,0
20240118,172800,1811385000,8210,8210,8210,8210,0
20240118,172700,1811385000,8210,8210,8210,8210,0
20240118,172600,1811385000,8210,8210,8210,8210,0
20240118,172500,1811385000,8210,8210,8210,8210,0
20240118,172400,1811385000,8210,8210,8210,8210,0
20240118,172300,1811385000,8210,8210,8210,8210,0
20240118,172200,1811385000,8210,8210,8210,8210,0
20240118,172100,1811385000,8210,8210,8210,8210,0
20240118,172000,1811385000,8210,8210,8210,8210,0
20240118,171900,1811385000,8210,8210,8210,8210,0
20240118,171800,1811385000,8210,8210,8210,8210,0
20240118,171700,1811385000,8210,8210,8210,8210,0
20240118,171600,1811385000,8210,8210,8210,8210,0
20240118,171500,1811385000,8210,8210,8210,8210,0
20240118,171400,1811385000,8210,8210,8210,8210,0
20240118,171300,1811385000,8210,8210,8210,8210,0
20240118,171200,1811385000,8210,8210,8210,8210,0
20240118,171100,1811385000,8210,8210,8210,8210,0
20240118,171000,1811385000,8210,8210,8210,8210,1217
20240118,170900,1811385000,8210,8210,8210,8210,0
20240118,170800,1811385000,8210,8210,8210,8210,0
20240118,170700,1811385000,8210,8210,8210,8210,0
20240118,170600,1811385000,8210,8210,8210,8210,0
20240118,170500,1811385000,8210,8210,8210,8210,0
20240118,170400,1811385000,8210,8210,8210,8210,0
20240118,170300,1811385000,8210,8210,8210,8210,0
20240118,170200,1811385000,8210,8210,8210,8210,0
20240118,170100,1811385000,8210,8210,8210,8210,0
20240118,170000,1811385000,8210,8210,8210,8210,0
20240118,165900,1811385000,8210,8210,8210,8210,0
20240118,165800,1811385000,8210,8210,8210,8210,0
20240118,165700,1811385000,8210,8210,8210,8210,0
20240118,165600,1811385000,8210,8210,8210,8210,0
20240118,165500,1811385000,8210,8210,8210,8210,0
20240118,165400,1811385000,8210,8210,8210,8210,0
20240118,165300,1811385000,8210,8210,8210,8210,0
20240118,165200,1811385000,8210,8210,8210,8210,0
20240118,165100,1811385000,8210,8210,8210,8210,0
20240118,165000,1811385000,8210,8210,8210,8210,0
20240118,164900,1811385000,8210,8210,8210,8210,0
20240118,164800,1811385000,8210,8210,8210,8210,0
20240118,164700,1811385000,8210,8210,8210,8210,0
20240118,164600,1811385000,8210,8210,8210,8210,0
20240118,164500,1811385000,8210,8210,8210,8210,0
20240118,164400,1811385000,8210,8210,8210,8210,0
20240118,164300,1811385000,8210,8210,8210,8210,0
20240118,164200,1811385000,8210,8210,8210,8210,0
20240118,164100,1811385000,8210,8210,8210,8210,0
20240118,164000,1811385000,8210,8210,8210,8210,1217
20240118,163900,1811385000,8210,8210,8210,8210,0
20240118,163800,1811385000,8210,8210,8210,8210,0
20240118,163700,1811385000,8210,8210,8210,8210,0
20240118,163600,1811385000,8210,8210,8210,8210,0
20240118,163500,1811385000,8210,8210,8210,8210,0
20240118,163400,1811385000,8210,8210,8210,8210,0
20240118,163300,1811385000,8210,8210,8210,8210,0
20240118,163200,1811385000,8210,8210,8210,8210,0
20240118,163100,1811385000,8210,8210,8210,8210,0
20240118,163000,1811385000,8210,8210,8210,8210,0
20240118,162900,1811385000,8210,8210,8210,8210,0
20240118,162800,1811385000,8210,8210,8210,8210,0
20240118,162700,1811385000,8210,8210,8210,8210,0
20240118,162600,1811385000,8210,8210,8210,8210,0
20240118,162500,1811385000,8210,8210,8210,8210,0
20240118,162400,1811385000,8210,8210,8210,8210,0
20240118,162300,1811385000,8210,8210,8210,8210,0
20240118,162200,1811385000,8210,8210,8210,8210,0
20240118,162100,1811385000,8210,8210,8210,8210,0
20240118,162000,1811385000,8210,8210,8210,8210,0
20240118,161900,1811385000,8210,8210,8210,8210,0
20240118,161800,1811385000,8210,8210,8210,8210,0
20240118,161700,1811385000,8210,8210,8210,8210,0
20240118,161600,1811385000,8210,8210,8210,8210,0
20240118,161500,1811385000,8210,8210,8210,8210,0
20240118,161400,1811385000,8210,8210,8210,8210,0
20240118,161300,1811385000,8210,8210,8210,8210,0
20240118,161200,1811385000,8210,8210,8210,8210,0
20240118,161100,1811385000,8210,8210,8210,8210,0
20240118,161000,1811385000,8210,8210,8210,8210,1217
20240118,160900,1811385000,8210,8210,8210,8210,0
20240118,160800,1811385000,8210,8210,8210,8210,0
20240118,160700,1811385000,8210,8210,8210,8210,0
20240118,160600,1811385000,8210,8210,8210,8210,0
20240118,160500,1811385000,8210,8210,8210,8210,0
20240118,160400,1811385000,8210,8210,8210,8210,0
20240118,160300,1811385000,8210,8210,8210,8210,0
20240118,160200,1811385000,8210,8210,8210,8210,0
20240118,160100,1811385000,8210,8210,8210,8210,0
20240118,160000,1811385000,8210,8210,8210,8210,0
20240118,155900,1811385000,8210,8210,8210,8210,0
20240118,155800,1811385000,8210,8210,8210,8210,0
20240118,155700,1811385000,8210,8210,8210,8210,0
20240118,155600,1811385000,8210,8210,8210,8210,0
20240118,155500,1811385000,8210,8210,8210,8210,0
20240118,155400,1811385000,8210,8210,8210,8210,0
20240118,155300,1811385000,8210,8210,8210,8210,0
20240118,155200,1811385000,8210,8210,8210,8210,0
20240118,155100,1811385000,8210,8210,8210,8210,0
20240118,155000,1811385000,8210,8210,8210,8210,0
20240118,154900,1811385000,8210,8210,8210,8210,0
20240118,154800,1811385000,8210,8210,8210,8210,0
20240118,154700,1811385000,8210,8210,8210,8210,0
20240118,154600,1811385000,8210,8210,8210,8210,0
20240118,154500,1811385000,8210,8210,8210,8210,0
20240118,154400,1811385000,8210,8210,8210,8210,0
20240118,154300,1811385000,8210,8210,8210,8210,0
20240118,154200,1811385000,8210,8210,8210,8210,0
20240118,154100,1811385000,8210,8210,8210,8210,0
20240118,154000,1811385000,8210,8210,8210,8210,1217
20240118,153900,1811385000,8210,8210,8210,8210,0
20240118,153800,1811385000,8210,8210,8210,8210,0
20240118,153700,1811385000,8210,8210,8210,8210,0
20240118,153600,1811385000,8210,8210,8210,8210,0
20240118,153500,1811385000,8210,8210,8210,8210,0
20240118,153400,1811385000,8210,8210,8210,8210,0
20240118,153300,1811385000,8210,8210,8210,8210,0
20240118,153200,1811385000,8210,8210,8210,8210,0
20240118,153100,1811385000,8210,8210,8210,8210,0
20240118,153000,1811385000,8210,8210,8210,8210,1217
20240118,152900,1801393430,8210,8210,8210,8210,0
20240118,152800,1801393430,8210,8210,8210,8210,0
20240118,152700,1801393430,8210,8210,8210,8210,0
20240118,152600,1801393430,8210,8210,8210,8210,0
20240118,152500,1801393430,8210,8210,8210,8210,0
20240118,152400,1801393430,8210,8210,8210,8210,0
20240118,152300,1801393430,8210,8210,8210,8210,0
20240118,152200,1801393430,8210,8210,8210,8210,0
20240118,152100,1801393430,8210,8210,8210,8210,0
20240118,152000,1801393430,8210,8210,8210,8210,0
20240118,151900,1801393430,8210,8200,8210,8200,215
20240118,151800,1799628380,8210,8190,8210,8170,355
20240118,151700,1796716980,8210,8210,8230,8210,779
20240118,151600,1790321330,8210,8210,8210,8210,130
20240118,151500,1789254030,8210,8210,8210,8210,481
20240118,151400,1785305020,8210,8210,8210,8210,165
20240118,151300,1783950370,8210,8210,8230,8210,2919
20240118,151200,1759984000,8200,8200,8200,8200,151
20240118,151100,1758745800,8210,8210,8210,8210,8
20240118,151000,1758680120,8210,8180,8210,8180,14
20240118,150900,1758565510,8180,8180,8180,8180,0
20240118,150800,1758565510,8180,8180,8210,8180,97
20240118,150700,1757770820,8180,8160,8180,8160,215
20240118,150600,1756012280,8150,8150,8150,8150,0
20240118,150500,1756012280,8150,8160,8160,8150,503
20240118,150400,1751912420,8210,8210,8210,8210,0
20240118,150300,1751912420,8210,8170,8210,8140,568
20240118,150200,1747278260,8230,8230,8230,8230,0
20240118,150100,1747278260,8230,8230,8230,8230,0
20240118,150000,1747278260,8230,8230,8230,8230,0
20240118,145900,1747278260,8230,8230,8230,8230,3
20240118,145800,1747253570,8160,8200,8200,8140,1118
20240118,145700,1738128280,8250,8250,8250,8250,10
20240118,145600,1738045780,8250,8250,8250,8250,1
20240118,145500,1738037530,8250,8250,8250,8250,300
20240118,145400,1735562530,8200,8200,8200,8200,0
20240118,145300,1735562530,8200,8200,8200,8200,314
20240118,145200,1732987730,8200,8200,8200,8200,824
20240118,145100,1726230930,8200,8200,8200,8200,0
20240118,145000,1726230930,8200,8200,8200,8200,8
20240118,144900,1726165330,8180,8200,8200,8180,247
20240118,144800,1724141250,8200,8230,8230,8200,1290
20240118,144700,1713544810,8240,8240,8240,8240,5
20240118,144600,1713503610,8260,8260,8260,8260,21
20240118,144500,1713330150,8230,8230,8230,8230,725
20240118,144400,1707363400,8230,8230,8230,8230,735
20240118,144300,1701314350,8260,8260,8260,8260,187
20240118,144200,1699769730,8260,8230,8260,8230,709
20240118,144100,1693916390,8260,8260,8260,8260,207
20240118,144000,1692206570,8260,8230,8260,8230,881
20240118,143900,1684934640,8230,8230,8250,8230,1114
20240118,143800,1675764140,8230,8230,8230,8230,30
20240118,143700,1675517240,8230,8260,8260,8230,4
20240118,143600,1675484230,8240,8250,8250,8240,148
20240118,143500,1674264700,8260,8260,8260,8260,1
20240118,143400,1674256440,8270,8270,8270,8270,122
20240118,143300,1673247500,8270,8270,8270,8270,3
20240118,143200,1673222690,8240,8240,8240,8240,343
20240118,143100,1670396370,8240,8240,8240,8240,500
20240118,143000,1666276370,8240,8240,8240,8240,598
20240118,142900,1661348850,8200,8250,8250,8200,100
20240118,142800,1660526960,8280,8280,8280,8280,404
20240118,142700,1657181840,8280,8280,8280,8280,31
20240118,142600,1656925160,8250,8250,8250,8250,1
20240118,142500,1656916910,8250,8250,8250,8250,25
20240118,142400,1656710660,8250,8250,8250,8250,50
20240118,142300,1656298160,8270,8260,8270,8260,1580
20240118,142200,1643232680,8260,8250,8260,8250,2800
20240118,142100,1620118680,8260,8260,8260,8260,0
20240118,142000,1620118680,8260,8260,8260,8260,0
20240118,141900,1620118680,8260,8260,8260,8260,0
20240118,141800,1620118680,8260,8260,8260,8170,607
20240118,141700,1615105860,8240,8240,8240,8240,1000
20240118,141600,1606865860,8250,8250,8250,8250,99
20240118,141500,1606049110,8250,8260,8260,8250,65
20240118,141400,1605512840,8250,8240,8250,8240,1603
20240118,141300,1592298600,8220,8220,8220,8220,100
20240118,141200,1591476600,8220,8210,8220,8210,5
20240118,141100,1591435510,8200,8200,8200,8200,500
20240118,141000,1587335510,8210,8210,8210,8210,0
20240118,140900,1587335510,8210,8200,8210,8200,1310
20240118,140800,1576590240,8200,8200,8200,8200,733
20240118,140700,1570579640,8200,8200,8200,8200,0
20240118,140600,1570579640,8200,8190,8200,8190,9
20240118,140500,1570505860,8200,8140,8200,8130,235
20240118,140400,1568590870,8170,8140,8170,8120,3001
20240118,140300,1544198780,8130,8130,8130,8130,5
20240118,140200,1544158130,8150,8150,8150,8150,292
20240118,140100,1541778330,8130,8140,8140,8130,100
20240118,140000,1540965180,8140,8140,8140,8140,503
20240118,135900,1536870760,8140,8140,8150,8140,1566
20240118,135800,1524119520,8140,8150,8150,8140,699
20240118,135700,1518424390,8150,8150,8150,8150,729
20240118,135600,1512483040,8150,8160,8160,8150,100
20240118,135500,1511668020,8160,8170,8170,8160,7
20240118,135400,1511610880,8150,8170,8170,8150,1029
20240118,135300,1503215790,8170,8180,8180,8170,303
20240118,135200,1500739280,8210,8210,8210,8210,0
20240118,135100,1500739280,8210,8210,8210,8210,0
20240118,135000,1500739280,8210,8210,8210,8210,0
20240118,134900,1500739280,8210,8210,8210,8210,0
20240118,134800,1500739280,8210,8210,8210,8210,0
20240118,134700,1500739280,8210,8180,8210,8180,508
20240118,134600,1496572570,8170,8170,8170,8170,2351
20240118,134500,1477364900,8180,8240,8240,8170,1746
20240118,134400,1463090160,8180,8180,8180,8180,0
20240118,134300,1463090160,8180,8180,8180,8180,0
20240118,134200,1463090160,8180,8190,8190,8180,1818
20240118,134100,1448203780,8190,8200,8200,8190,786
20240118,134000,1441761790,8200,8200,8200,8200,3
20240118,133900,1441737190,8210,8210,8210,8210,177
20240118,133800,1440284020,8240,8240,8240,8240,0
20240118,133700,1440284020,8240,8220,8240,8220,59
20240118,133600,1439798240,8220,8230,8230,8220,596
20240118,133500,1434893270,8230,8230,8230,8230,0
20240118,133400,1434893270,8230,8230,8230,8230,0
20240118,133300,1434893270,8230,8230,8230,8230,0
20240118,133200,1434893270,8230,8230,8230,8230,0
20240118,133100,1434893270,8230,8230,8230,8230,21
20240118,133000,1434720440,8230,8230,8230,8230,0
20240118,132900,1434720440,8230,8230,8230,8230,0
20240118,132800,1434720440,8230,8230,8230,8230,0
20240118,132700,1434720440,8230,8220,8230,8220,133
20240118,132600,1433625950,8210,8200,8210,8200,217
20240118,132500,1431845850,8200,8200,8200,8200,1010
20240118,132400,1423563850,8200,8200,8200,8200,1000
20240118,132300,1415363850,8200,8200,8200,8200,2000
20240118,132200,1398963850,8210,8210,8210,8210,0
20240118,132100,1398963850,8210,8210,8210,8210,2375
20240118,132000,1379465100,8210,8210,8210,8210,1046
20240118,131900,1370877440,8210,8210,8210,8210,1521
20240118,131800,1358390030,8210,8210,8210,8210,360
20240118,131700,1355434430,8210,8220,8220,8210,350
20240118,131600,1352560430,8210,8210,8210,8210,0
20240118,131500,1352560430,8210,8210,8210,8210,0
20240118,131400,1352560430,8210,8210,8210,8210,171
20240118,131300,1351156520,8210,8210,8210,8210,0
20240118,131200,1351156520,8210,8210,8210,8210,0
20240118,131100,1351156520,8210,8210,8210,8210,200
20240118,131000,1349514520,8210,8210,8210,8210,1
20240118,130900,1349506310,8210,8210,8210,8210,0
20240118,130800,1349506310,8210,8210,8210,8210,0
20240118,130700,1349506310,8210,8220,8220,8210,755
20240118,130600,1343305210,8220,8220,8220,8220,15
20240118,130500,1343181910,8240,8240,8240,8240,0
20240118,130400,1343181910,8240,8240,8240,8240,15
20240118,130300,1343058310,8240,8240,8240,8240,1
20240118,130200,1343050070,8210,8210,8210,8210,0
20240118,130100,1343050070,8210,8210,8210,8210,6
20240118,130000,1343000810,8200,8200,8200,8200,0
20240118,125900,1343000810,8200,8240,8240,8200,3200
20240118,125800,1316734170,8220,8220,8220,8220,0
20240118,125700,1316734170,8220,8220,8220,8220,30
20240118,125600,1316487570,8240,8240,8240,8240,0
20240118,125500,1316487570,8240,8240,8240,8240,0
20240118,125400,1316487570,8240,8240,8240,8240,357
20240118,125300,1313545890,8270,8270,8270,8270,0
20240118,125200,1313545890,8270,8270,8270,8270,0
20240118,125100,1313545890,8270,8270,8270,8270,0
20240118,125000,1313545890,8270,8270,8270,8270,0
20240118,124900,1313545890,8270,8270,8270,8270,0
20240118,124800,1313545890,8270,8270,8270,8270,0
20240118,124700,1313545890,8270,8270,8270,8270,1000
20240118,124600,1305275890,8270,8270,8270,8270,39
20240118,124500,1304953360,8270,8270,8270,8270,4
20240118,124400,1304920280,8270,8270,8270,8270,30
20240118,124300,1304672180,8270,8270,8270,8270,0
20240118,124200,1304672180,8270,8270,8270,8270,100
20240118,124100,1303845180,8280,8270,8280,8270,196
20240118,124000,1302222930,8270,8270,8270,8270,0
20240118,123900,1302222930,8270,8270,8270,8270,844
20240118,123800,1295243050,8240,8240,8240,8240,0
20240118,123700,1295243050,8240,8240,8240,8240,0
20240118,123600,1295243050,8240,8240,8240,8240,220
20240118,123500,1293430250,8240,8240,8240,8240,280
20240118,123400,1291123050,8200,8220,8220,8200,2178
20240118,123300,1273246410,8220,8220,8220,8220,0
20240118,123200,1273246410,8220,8220,8220,8220,0
20240118,123100,1273246410,8220,8220,8220,8220,0
20240118,123000,1273246410,8220,8220,8220,8220,52
20240118,122900,1272818970,8210,8210,8210,8210,200
20240118,122800,1271176970,8240,8240,8240,8240,0
20240118,122700,1271176970,8240,8240,8240,8240,216
20240118,122600,1269397130,8240,8240,8240,8240,0
20240118,122500,1269397130,8240,8240,8240,8240,2
20240118,122400,1269380650,8240,8240,8240,8240,8
20240118,122300,1269314730,8240,8240,8240,8240,500
20240118,122200,1265194730,8240,8240,8240,8240,0
20240118,122100,1265194730,8240,8230,8240,8230,656
20240118,122000,1259790290,8230,8230,8230,8230,0
20240118,121900,1259790290,8230,8210,8230,8210,3
20240118,121800,1259765640,8190,8190,8190,8190,526
20240118,121700,1255457700,8190,8190,8190,8190,0
20240118,121600,1255457700,8190,8190,8190,8190,0
20240118,121500,1255457700,8190,8190,8190,8190,3
20240118,121400,1255433130,8190,8190,8190,8190,0
20240118,121300,1255433130,8190,8200,8200,8190,1201
20240118,121200,1245592000,8200,8200,8200,8200,1452
20240118,121100,1233685600,8200,8200,8200,8200,0
20240118,121000,1233685600,8200,8200,8200,8200,156
20240118,120900,1232406400,8200,8200,8200,8200,0
20240118,120800,1232406400,8200,8210,8210,8200,141
20240118,120700,1231250080,8210,8210,8210,8210,41
20240118,120600,1230913470,8210,8210,8210,8210,9
20240118,120500,1230839580,8210,8210,8210,8210,0
20240118,120400,1230839580,8210,8210,8210,8210,2
20240118,120300,1230823160,8240,8240,8240,8240,0
20240118,120200,1230823160,8240,8240,8240,8240,1375
20240118,120100,1219493160,8240,8240,8240,8240,194
20240118,120000,1217894600,8240,8240,8240,8240,100
20240118,115900,1217070600,8200,8210,8210,8200,6022
20240118,115800,1167676560,8220,8230,8230,8220,1138
20240118,115700,1158321410,8240,8270,8270,8240,4230
20240118,115600,1123406730,8270,8280,8280,8270,261
20240118,115500,1121247150,8280,8280,8280,8280,0
20240118,115400,1121247150,8280,8280,8280,8280,71
20240118,115300,1120659270,8280,8280,8280,8280,405
20240118,115200,1117305870,8280,8280,8280,8280,1
20240118,115100,1117297590,8290,8290,8290,8290,0
20240118,115000,1117297590,8290,8300,8300,8290,1126
20240118,114900,1107961790,8300,8300,8300,8300,1169
20240118,114800,1098259090,8300,8310,8310,8290,4106
20240118,114700,1064181910,8320,8320,8320,8320,144
20240118,114600,1062983830,8320,8320,8320,8320,304
20240118,114500,1060454550,8320,8320,8320,8310,1520
20240118,114400,1047818150,8310,8310,8310,8310,263
20240118,114300,1045632620,8320,8320,8320,8320,1000
20240118,114200,1037312620,8310,8330,8340,8310,1098
20240118,114100,1028158700,8330,8330,8330,8330,1026
20240118,114000,1019612120,8310,8310,8310,8310,500
20240118,113900,1015457120,8310,8310,8310,8310,0
20240118,113800,1015457120,8310,8310,8310,8310,0
20240118,113700,1015457120,8310,8310,8310,8310,1000
20240118,113600,1007147120,8310,8310,8310,8310,14
20240118,113500,1007030780,8310,8310,8310,8310,0
20240118,113400,1007030780,8310,8310,8310,8310,468
20240118,113300,1003141700,8310,8310,8310,8310,33
20240118,113200,1002867470,8310,8310,8310,8310,12
20240118,113100,1002767750,8320,8300,8320,8300,1051
20240118,113000,994024430,8300,8300,8300,8300,0
20240118,112900,994024430,8300,8300,8300,8300,0
20240118,112800,994024430,8300,8300,8300,8300,81
20240118,112700,993352130,8300,8300,8300,8300,5
20240118,112600,993310630,8300,8300,8300,8300,500
20240118,112500,989160630,8300,8330,8330,8300,2370
20240118,112400,969472730,8320,8320,8320,8320,11
20240118,112300,969381210,8320,8320,8320,8320,12
20240118,112200,969281370,8350,8350,8350,8350,2
20240118,112100,969264670,8350,8350,8350,8350,210
20240118,112000,967511170,8350,8330,8350,8330,3100
20240118,111900,941646170,8330,8360,8360,8330,4301
20240118,111800,905807950,8390,8390,8390,8390,291
20240118,111700,903366460,8410,8410,8410,8410,1008
20240118,111600,894889180,8410,8410,8410,8410,500
20240118,111500,890684180,8410,8410,8410,8410,816
20240118,111400,883821620,8420,8410,8420,8410,552
20240118,111300,879179190,8410,8410,8410,8400,1250
20240118,111200,868668690,8400,8400,8400,8390,1500
20240118,111100,856068700,8410,8390,8410,8320,3857
20240118,111000,823888820,8410,8410,8410,8400,521
20240118,110900,819507800,8410,8390,8410,8390,161
20240118,110800,818153810,8390,8390,8410,8390,2002
20240118,110700,801357000,8390,8390,8390,8390,500
20240118,110600,797162000,8390,8390,8390,8390,20
20240118,110500,796994200,8390,8390,8390,8390,356
20240118,110400,794007360,8390,8400,8400,8390,45
20240118,110300,793629560,8410,8410,8410,8400,132
20240118,110200,792519450,8390,8390,8420,8390,3890
20240118,110100,759848360,8390,8360,8390,8360,5391
20240118,110000,714655650,8360,8350,8360,8350,367
20240118,105900,711587730,8360,8350,8360,8330,2666
20240118,105800,689340360,8350,8360,8360,8350,1253
20240118,105700,678876030,8360,8340,8360,8340,137
20240118,105600,677732120,8350,8340,8350,8340,1406
20240118,105500,665992120,8340,8340,8340,8340,42
20240118,105400,665641840,8350,8350,8350,8350,393
20240118,105300,662360290,8330,8340,8350,8330,3080
20240118,105200,636680550,8350,8360,8360,8350,1075
20240118,105100,627699300,8350,8360,8360,8350,1789
20240118,105000,612745060,8350,8340,8350,8340,4233
20240118,104900,577400050,8350,8350,8350,8350,200
20240118,104800,575730050,8350,8350,8350,8350,1000
20240118,104700,567380050,8340,8340,8340,8340,1241
20240118,104600,557030110,8330,8320,8330,8320,500
20240118,104500,552868110,8330,8330,8330,8330,15
20240118,104400,552743160,8330,8330,8330,8330,600
20240118,104300,547745160,8330,8310,8330,8310,325
20240118,104200,545040410,8300,8300,8300,8300,0
20240118,104100,545040410,8300,8330,8330,8300,558
20240118,104000,540392350,8320,8310,8320,8310,519
20240118,103900,536076020,8310,8310,8310,8310,1000
20240118,103800,527766020,8300,8300,8300,8300,1
20240118,103700,527757720,8310,8310,8310,8310,0
20240118,103600,527757720,8310,8310,8310,8310,500
20240118,103500,523602720,8310,8310,8310,8310,10
20240118,103400,523519620,8320,8300,8320,8300,1173
20240118,103300,513760830,8300,8300,8300,8300,0
20240118,103200,513760830,8300,8300,8300,8300,2580
20240118,103100,492346830,8260,8260,8260,8260,0
20240118,103000,492346830,8260,8260,8260,8260,0
20240118,102900,492346830,8260,8260,8260,8260,15
20240118,102800,492222930,8300,8300,8300,8300,23
20240118,102700,492032030,8260,8260,8260,8260,1
20240118,102600,492023770,8270,8270,8270,8270,0
20240118,102500,492023770,8270,8270,8270,8270,1
20240118,102400,492015500,8300,8300,8300,8300,20
20240118,102300,491849500,8300,8300,8300,8300,22
20240118,102200,491666900,8240,8240,8240,8240,0
20240118,102100,491666900,8240,8240,8240,8240,0
20240118,102000,491666900,8240,8250,8290,8240,517
20240118,101900,487392870,8290,8290,8290,8290,50
20240118,101800,486978370,8300,8280,8300,8240,442
20240118,101700,483332450,8260,8250,8260,8250,121
20240118,101600,482333690,8260,8250,8260,8250,210
20240118,101500,480599190,8260,8240,8260,8240,681
20240118,101400,474986230,8230,8240,8240,8230,1486
20240118,101300,462749590,8240,8240,8240,8240,0
20240118,101200,462749590,8240,8240,8240,8240,110
20240118,101100,461843190,8240,8240,8240,8240,0
20240118,101000,461843190,8240,8240,8240,8240,0
20240118,100900,461843190,8240,8240,8240,8240,1
20240118,100800,461834950,8240,8250,8250,8240,200
20240118,100700,460186930,8280,8280,8280,8280,17
20240118,100600,460046170,8250,8250,8250,8250,0
20240118,100500,460046170,8250,8250,8250,8250,1193
20240118,100400,450203920,8250,8250,8250,8250,1000
20240118,100300,441953920,8280,8250,8280,8250,3
20240118,100200,441929110,8250,8280,8280,8250,2000
20240118,100100,425421470,8280,8280,8280,8280,157
20240118,100000,424121510,8280,8280,8280,8280,0
20240118,095900,424121510,8280,8270,8280,8270,50
20240118,095800,423707670,8280,8280,8280,8280,40
20240118,095700,423376470,8280,8280,8280,8280,1
20240118,095600,423368190,8270,8270,8270,8270,654
20240118,095500,417959610,8270,8270,8270,8270,50
20240118,095400,417546110,8270,8270,8270,8270,150
20240118,095300,416305610,8240,8240,8240,8240,429
20240118,095200,412770650,8240,8280,8280,8240,6476
20240118,095100,359312390,8300,8280,8300,8280,6
20240118,095000,359262610,8270,8340,8340,8270,1070
20240118,094900,350391400,8340,8340,8350,8330,1875
20240118,094800,334757280,8340,8330,8340,8330,1748
20240118,094700,320188140,8330,8320,8330,8320,495
20240118,094600,316064990,8330,8340,8340,8330,164
20240118,094500,314698730,8330,8310,8330,8300,1154
20240118,094400,305107860,8300,8280,8300,8280,1954
20240118,094300,288908770,8280,8270,8280,8270,113
20240118,094200,287974190,8270,8270,8290,8270,706
20240118,094100,282134870,8270,8290,8290,8270,734
20240118,094000,276058690,8290,8280,8290,8270,508
20240118,093900,271854440,8280,8300,8300,8280,111
20240118,093800,270935240,8300,8290,8300,8270,703
20240118,093700,265109240,8290,8290,8290,8290,580
20240118,093600,260301040,8300,8290,8300,8290,275
20240118,093500,258019890,8290,8290,8290,8290,310
20240118,093400,255449990,8310,8280,8320,8280,5915
20240118,093300,206366590,8280,8260,8280,8260,562
20240118,093200,201723270,8260,8290,8290,8260,3157
20240118,093100,175581740,8290,8280,8290,8280,120
20240118,093000,174586990,8290,8290,8290,8290,0
20240118,092900,174586990,8290,8280,8290,8230,713
20240118,092800,168695150,8280,8280,8280,8260,217
20240118,092700,166898410,8280,8270,8280,8270,818
20240118,092600,160125380,8280,8280,8280,8280,25
20240118,092500,159918380,8270,8220,8270,8210,2578
20240118,092400,138608620,8240,8220,8240,8220,317
20240118,092300,135999960,8220,8220,8220,8220,491
20240118,092200,131963940,8200,8200,8200,8200,1097
20240118,092100,122968540,8200,8230,8230,8200,502
20240118,092000,118852080,8150,8150,8150,8150,1
20240118,091900,118843930,8150,8150,8150,8150,114
20240118,091800,117914830,8170,8150,8170,8150,13
20240118,091700,117808640,8170,8200,8200,8170,184
20240118,091600,116303650,8200,8180,8200,8180,199
20240118,091500,114675150,8180,8160,8180,8160,433
20240118,091400,111133840,8150,8150,8150,8150,486
20240118,091300,107172940,8150,8160,8160,8150,512
20240118,091200,103000110,8160,8100,8160,8100,796
20240118,091100,96551190,8100,8100,8100,8090,310
20240118,091000,94042190,8090,8130,8130,8090,2677
20240118,090900,72341850,8130,8140,8140,8130,145
20240118,090800,71162500,8140,8140,8140,8140,526
20240118,090700,66880860,8140,8160,8160,8140,1870
20240118,090600,51637610,8160,8180,8180,8160,339
20240118,090500,48871350,8180,8180,8180,8180,4
20240118,090400,48838630,8180,8180,8190,8160,2422
20240118,090300,29053970,8190,8200,8210,8190,570
20240118,090200,24377670,8200,8200,8200,8200,29
20240118,090100,24139870,8170,8260,8260,8170,1601
20240118,090000,11042970,8180,8200,8290,8180,1334
Reference in New Issue Copy Permalink