ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/073570/min/candle-20240102.csv

590 lines
29 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194700,7493727920,7370,7370,7370,7370,7281
20240102,194600,7493727920,7370,7370,7370,7370,0
20240102,194500,7493727920,7370,7370,7370,7370,0
20240102,194400,7493727920,7370,7370,7370,7370,0
20240102,194300,7493727920,7370,7370,7370,7370,0
20240102,194200,7493727920,7370,7370,7370,7370,0
20240102,194100,7493727920,7370,7370,7370,7370,0
20240102,194000,7493727920,7370,7370,7370,7370,0
20240102,193900,7493727920,7370,7370,7370,7370,0
20240102,193800,7493727920,7370,7370,7370,7370,0
20240102,193700,7493727920,7370,7370,7370,7370,0
20240102,193600,7493727920,7370,7370,7370,7370,0
20240102,193500,7493727920,7370,7370,7370,7370,0
20240102,193400,7493727920,7370,7370,7370,7370,0
20240102,193300,7493727920,7370,7370,7370,7370,0
20240102,193200,7493727920,7370,7370,7370,7370,0
20240102,193100,7493727920,7370,7370,7370,7370,0
20240102,193000,7493727920,7370,7370,7370,7370,0
20240102,192900,7493727920,7370,7370,7370,7370,0
20240102,192800,7493727920,7370,7370,7370,7370,0
20240102,192700,7493727920,7370,7370,7370,7370,0
20240102,192600,7493727920,7370,7370,7370,7370,0
20240102,192500,7493727920,7370,7370,7370,7370,0
20240102,192400,7493727920,7370,7370,7370,7370,0
20240102,192300,7493727920,7370,7370,7370,7370,0
20240102,192200,7493727920,7370,7370,7370,7370,0
20240102,192100,7493727920,7370,7370,7370,7370,0
20240102,192000,7493727920,7370,7370,7370,7370,0
20240102,191900,7493727920,7370,7370,7370,7370,0
20240102,191800,7493727920,7370,7370,7370,7370,0
20240102,191700,7493727920,7370,7370,7370,7370,7281
20240102,191600,7493727920,7370,7370,7370,7370,0
20240102,191500,7493727920,7370,7370,7370,7370,0
20240102,191400,7493727920,7370,7370,7370,7370,0
20240102,191300,7493727920,7370,7370,7370,7370,0
20240102,191200,7493727920,7370,7370,7370,7370,0
20240102,191100,7493727920,7370,7370,7370,7370,0
20240102,191000,7493727920,7370,7370,7370,7370,0
20240102,190900,7493727920,7370,7370,7370,7370,0
20240102,190800,7493727920,7370,7370,7370,7370,0
20240102,190700,7493727920,7370,7370,7370,7370,0
20240102,190600,7493727920,7370,7370,7370,7370,0
20240102,190500,7493727920,7370,7370,7370,7370,0
20240102,190400,7493727920,7370,7370,7370,7370,0
20240102,190300,7493727920,7370,7370,7370,7370,0
20240102,190200,7493727920,7370,7370,7370,7370,0
20240102,190100,7493727920,7370,7370,7370,7370,0
20240102,190000,7493727920,7370,7370,7370,7370,0
20240102,185900,7493727920,7370,7370,7370,7370,0
20240102,185800,7493727920,7370,7370,7370,7370,0
20240102,185700,7493727920,7370,7370,7370,7370,0
20240102,185600,7493727920,7370,7370,7370,7370,0
20240102,185500,7493727920,7370,7370,7370,7370,0
20240102,185400,7493727920,7370,7370,7370,7370,0
20240102,185300,7493727920,7370,7370,7370,7370,0
20240102,185200,7493727920,7370,7370,7370,7370,0
20240102,185100,7493727920,7370,7370,7370,7370,0
20240102,185000,7493727920,7370,7370,7370,7370,0
20240102,184900,7493727920,7370,7370,7370,7370,0
20240102,184800,7493727920,7370,7370,7370,7370,0
20240102,184700,7493727920,7370,7370,7370,7370,7281
20240102,184600,7493727920,7370,7370,7370,7370,0
20240102,184500,7493727920,7370,7370,7370,7370,0
20240102,184400,7493727920,7370,7370,7370,7370,0
20240102,184300,7493727920,7370,7370,7370,7370,0
20240102,184200,7493727920,7370,7370,7370,7370,0
20240102,184100,7493727920,7370,7370,7370,7370,0
20240102,184000,7493727920,7370,7370,7370,7370,0
20240102,183900,7493727920,7370,7370,7370,7370,0
20240102,183800,7493727920,7370,7370,7370,7370,0
20240102,183700,7493727920,7370,7370,7370,7370,0
20240102,183600,7493727920,7370,7370,7370,7370,0
20240102,183500,7493727920,7370,7370,7370,7370,0
20240102,183400,7493727920,7370,7370,7370,7370,0
20240102,183300,7493727920,7370,7370,7370,7370,0
20240102,183200,7493727920,7370,7370,7370,7370,0
20240102,183100,7493727920,7370,7370,7370,7370,0
20240102,183000,7493727920,7370,7370,7370,7370,0
20240102,182900,7493727920,7370,7370,7370,7370,0
20240102,182800,7493727920,7370,7370,7370,7370,0
20240102,182700,7493727920,7370,7370,7370,7370,0
20240102,182600,7493727920,7370,7370,7370,7370,0
20240102,182500,7493727920,7370,7370,7370,7370,0
20240102,182400,7493727920,7370,7370,7370,7370,0
20240102,182300,7493727920,7370,7370,7370,7370,0
20240102,182200,7493727920,7370,7370,7370,7370,0
20240102,182100,7493727920,7370,7370,7370,7370,0
20240102,182000,7493727920,7370,7370,7370,7370,0
20240102,181900,7493727920,7370,7370,7370,7370,0
20240102,181800,7493727920,7370,7370,7370,7370,0
20240102,181700,7493727920,7370,7370,7370,7370,7281
20240102,181600,7493727920,7370,7370,7370,7370,0
20240102,181500,7493727920,7370,7370,7370,7370,0
20240102,181400,7493727920,7370,7370,7370,7370,0
20240102,181300,7493727920,7370,7370,7370,7370,0
20240102,181200,7493727920,7370,7370,7370,7370,0
20240102,181100,7493727920,7370,7370,7370,7370,0
20240102,181000,7493727920,7370,7370,7370,7370,0
20240102,180900,7493727920,7370,7370,7370,7370,0
20240102,180800,7493727920,7370,7370,7370,7370,0
20240102,180700,7493727920,7370,7370,7370,7370,0
20240102,180600,7493727920,7370,7370,7370,7370,0
20240102,180500,7493727920,7370,7370,7370,7370,0
20240102,180400,7493727920,7370,7370,7370,7370,0
20240102,180300,7493727920,7370,7370,7370,7370,0
20240102,180200,7493727920,7370,7370,7370,7370,0
20240102,180100,7493727920,7370,7370,7370,7370,0
20240102,180000,7493727920,7370,7370,7370,7370,0
20240102,175900,7493727920,7370,7370,7370,7370,0
20240102,175800,7493727920,7370,7370,7370,7370,0
20240102,175700,7493727920,7370,7370,7370,7370,0
20240102,175600,7493727920,7370,7370,7370,7370,0
20240102,175500,7493727920,7370,7370,7370,7370,0
20240102,175400,7493727920,7370,7370,7370,7370,0
20240102,175300,7493727920,7370,7370,7370,7370,0
20240102,175200,7493727920,7370,7370,7370,7370,0
20240102,175100,7493727920,7370,7370,7370,7370,0
20240102,175000,7493727920,7370,7370,7370,7370,0
20240102,174900,7493727920,7370,7370,7370,7370,0
20240102,174800,7493727920,7370,7370,7370,7370,0
20240102,174700,7493727920,7370,7370,7370,7370,7281
20240102,174600,7493727920,7370,7370,7370,7370,0
20240102,174500,7493727920,7370,7370,7370,7370,0
20240102,174400,7493727920,7370,7370,7370,7370,0
20240102,174300,7493727920,7370,7370,7370,7370,0
20240102,174200,7493727920,7370,7370,7370,7370,0
20240102,174100,7493727920,7370,7370,7370,7370,0
20240102,174000,7493727920,7370,7370,7370,7370,0
20240102,173900,7493727920,7370,7370,7370,7370,0
20240102,173800,7493727920,7370,7370,7370,7370,0
20240102,173700,7493727920,7370,7370,7370,7370,0
20240102,173600,7493727920,7370,7370,7370,7370,0
20240102,173500,7493727920,7370,7370,7370,7370,0
20240102,173400,7493727920,7370,7370,7370,7370,0
20240102,173300,7493727920,7370,7370,7370,7370,0
20240102,173200,7493727920,7370,7370,7370,7370,0
20240102,173100,7493727920,7370,7370,7370,7370,0
20240102,173000,7493727920,7370,7370,7370,7370,0
20240102,172900,7493727920,7370,7370,7370,7370,0
20240102,172800,7493727920,7370,7370,7370,7370,0
20240102,172700,7493727920,7370,7370,7370,7370,0
20240102,172600,7493727920,7370,7370,7370,7370,0
20240102,172500,7493727920,7370,7370,7370,7370,0
20240102,172400,7493727920,7370,7370,7370,7370,0
20240102,172300,7493727920,7370,7370,7370,7370,0
20240102,172200,7493727920,7370,7370,7370,7370,0
20240102,172100,7493727920,7370,7370,7370,7370,0
20240102,172000,7493727920,7370,7370,7370,7370,0
20240102,171900,7493727920,7370,7370,7370,7370,0
20240102,171800,7493727920,7370,7370,7370,7370,0
20240102,171700,7493727920,7370,7370,7370,7370,7281
20240102,171600,7493727920,7370,7370,7370,7370,0
20240102,171500,7493727920,7370,7370,7370,7370,0
20240102,171400,7493727920,7370,7370,7370,7370,0
20240102,171300,7493727920,7370,7370,7370,7370,0
20240102,171200,7493727920,7370,7370,7370,7370,0
20240102,171100,7493727920,7370,7370,7370,7370,0
20240102,171000,7493727920,7370,7370,7370,7370,0
20240102,170900,7493727920,7370,7370,7370,7370,0
20240102,170800,7493727920,7370,7370,7370,7370,0
20240102,170700,7493727920,7370,7370,7370,7370,0
20240102,170600,7493727920,7370,7370,7370,7370,0
20240102,170500,7493727920,7370,7370,7370,7370,0
20240102,170400,7493727920,7370,7370,7370,7370,0
20240102,170300,7493727920,7370,7370,7370,7370,0
20240102,170200,7493727920,7370,7370,7370,7370,0
20240102,170100,7493727920,7370,7370,7370,7370,0
20240102,170000,7493727920,7370,7370,7370,7370,0
20240102,165900,7493727920,7370,7370,7370,7370,0
20240102,165800,7493727920,7370,7370,7370,7370,0
20240102,165700,7493727920,7370,7370,7370,7370,0
20240102,165600,7493727920,7370,7370,7370,7370,0
20240102,165500,7493727920,7370,7370,7370,7370,0
20240102,165400,7493727920,7370,7370,7370,7370,0
20240102,165300,7493727920,7370,7370,7370,7370,0
20240102,165200,7493727920,7370,7370,7370,7370,0
20240102,165100,7493727920,7370,7370,7370,7370,0
20240102,165000,7493727920,7370,7370,7370,7370,0
20240102,164900,7493727920,7370,7370,7370,7370,0
20240102,164800,7493727920,7370,7370,7370,7370,0
20240102,164700,7493727920,7370,7370,7370,7370,7281
20240102,164600,7493727920,7370,7370,7370,7370,0
20240102,164500,7493727920,7370,7370,7370,7370,0
20240102,164400,7493727920,7370,7370,7370,7370,0
20240102,164300,7493727920,7370,7370,7370,7370,0
20240102,164200,7493727920,7370,7370,7370,7370,0
20240102,164100,7493727920,7370,7370,7370,7370,0
20240102,164000,7493727920,7370,7370,7370,7370,0
20240102,163900,7493727920,7370,7370,7370,7370,0
20240102,163800,7493727920,7370,7370,7370,7370,0
20240102,163700,7493727920,7370,7370,7370,7370,0
20240102,163600,7493727920,7370,7370,7370,7370,0
20240102,163500,7493727920,7370,7370,7370,7370,0
20240102,163400,7493727920,7370,7370,7370,7370,0
20240102,163300,7493727920,7370,7370,7370,7370,0
20240102,163200,7493727920,7370,7370,7370,7370,0
20240102,163100,7493727920,7370,7370,7370,7370,0
20240102,163000,7493727920,7370,7370,7370,7370,0
20240102,162900,7493727920,7370,7370,7370,7370,0
20240102,162800,7493727920,7370,7370,7370,7370,0
20240102,162700,7493727920,7370,7370,7370,7370,0
20240102,162600,7493727920,7370,7370,7370,7370,0
20240102,162500,7493727920,7370,7370,7370,7370,0
20240102,162400,7493727920,7370,7370,7370,7370,0
20240102,162300,7493727920,7370,7370,7370,7370,0
20240102,162200,7493727920,7370,7370,7370,7370,0
20240102,162100,7493727920,7370,7370,7370,7370,0
20240102,162000,7493727920,7370,7370,7370,7370,0
20240102,161900,7493727920,7370,7370,7370,7370,0
20240102,161800,7493727920,7370,7370,7370,7370,0
20240102,161700,7493727920,7370,7370,7370,7370,7281
20240102,161600,7493727920,7370,7370,7370,7370,0
20240102,161500,7493727920,7370,7370,7370,7370,0
20240102,161400,7493727920,7370,7370,7370,7370,0
20240102,161300,7493727920,7370,7370,7370,7370,0
20240102,161200,7493727920,7370,7370,7370,7370,0
20240102,161100,7493727920,7370,7370,7370,7370,0
20240102,161000,7493727920,7370,7370,7370,7370,0
20240102,160900,7493727920,7370,7370,7370,7370,0
20240102,160800,7493727920,7370,7370,7370,7370,0
20240102,160700,7493727920,7370,7370,7370,7370,0
20240102,160600,7493727920,7370,7370,7370,7370,0
20240102,160500,7493727920,7370,7370,7370,7370,0
20240102,160400,7493727920,7370,7370,7370,7370,0
20240102,160300,7493727920,7370,7370,7370,7370,0
20240102,160200,7493727920,7370,7370,7370,7370,0
20240102,160100,7493727920,7370,7370,7370,7370,0
20240102,160000,7493727920,7370,7370,7370,7370,0
20240102,155900,7493727920,7370,7370,7370,7370,0
20240102,155800,7493727920,7370,7370,7370,7370,0
20240102,155700,7493727920,7370,7370,7370,7370,0
20240102,155600,7493727920,7370,7370,7370,7370,0
20240102,155500,7493727920,7370,7370,7370,7370,0
20240102,155400,7493727920,7370,7370,7370,7370,0
20240102,155300,7493727920,7370,7370,7370,7370,0
20240102,155200,7493727920,7370,7370,7370,7370,0
20240102,155100,7493727920,7370,7370,7370,7370,0
20240102,155000,7493727920,7370,7370,7370,7370,0
20240102,154900,7493727920,7370,7370,7370,7370,0
20240102,154800,7493727920,7370,7370,7370,7370,0
20240102,154700,7493727920,7370,7370,7370,7370,7281
20240102,154600,7493727920,7370,7370,7370,7370,0
20240102,154500,7493727920,7370,7370,7370,7370,0
20240102,154400,7493727920,7370,7370,7370,7370,0
20240102,154300,7493727920,7370,7370,7370,7370,0
20240102,154200,7493727920,7370,7370,7370,7370,0
20240102,154100,7493727920,7370,7370,7370,7370,0
20240102,154000,7493727920,7370,7370,7370,7370,0
20240102,153900,7493727920,7370,7370,7370,7370,0
20240102,153800,7493727920,7370,7370,7370,7370,0
20240102,153700,7493727920,7370,7370,7370,7370,0
20240102,153600,7493727920,7370,7370,7370,7370,0
20240102,153500,7493727920,7370,7370,7370,7370,0
20240102,153400,7493727920,7370,7370,7370,7370,0
20240102,153300,7493727920,7370,7370,7370,7370,0
20240102,153200,7493727920,7370,7370,7370,7370,0
20240102,153100,7493727920,7370,7370,7370,7370,0
20240102,153000,7493727920,7370,7370,7370,7370,7281
20240102,152900,7440066950,7360,7360,7360,7360,0
20240102,152800,7440066950,7360,7360,7360,7360,0
20240102,152700,7440066950,7360,7360,7360,7360,0
20240102,152600,7440066950,7360,7360,7360,7360,0
20240102,152500,7440066950,7360,7360,7360,7360,0
20240102,152400,7440066950,7360,7360,7360,7360,0
20240102,152300,7440066950,7360,7360,7360,7360,0
20240102,152200,7440066950,7360,7360,7360,7360,0
20240102,152100,7440066950,7360,7360,7360,7360,0
20240102,152000,7440066950,7360,7360,7360,7360,0
20240102,151900,7440066950,7360,7360,7370,7350,1027
20240102,151800,7432500620,7350,7360,7370,7350,1393
20240102,151700,7422244460,7350,7360,7370,7330,2453
20240102,151600,7404228270,7360,7360,7370,7340,1741
20240102,151500,7391441650,7360,7340,7360,7340,2505
20240102,151400,7373050140,7350,7360,7360,7340,4780
20240102,151300,7337929320,7360,7360,7380,7350,3648
20240102,151200,7311110820,7360,7380,7390,7360,1318
20240102,151100,7301398950,7360,7390,7390,7360,1016
20240102,151000,7293900590,7390,7390,7390,7390,1020
20240102,150900,7286362790,7390,7400,7400,7340,965
20240102,150800,7279258440,7350,7400,7410,7350,10476
20240102,150700,7201714110,7400,7400,7400,7370,2817
20240102,150600,7180915890,7400,7370,7400,7370,1497
20240102,150500,7169869200,7370,7390,7420,7370,5008
20240102,150400,7132883280,7400,7400,7430,7380,3736
20240102,150300,7105253950,7400,7420,7430,7400,3290
20240102,150200,7080885670,7420,7420,7440,7400,3915
20240102,150100,7051828200,7410,7460,7470,7410,8918
20240102,150000,6985542290,7420,7430,7480,7420,22730
20240102,145900,6816090890,7430,7400,7430,7390,3092
20240102,145800,6793174300,7400,7390,7400,7370,2226
20240102,145700,6776721670,7360,7400,7430,7360,12650
20240102,145600,6683022890,7400,7450,7450,7390,5378
20240102,145500,6643072240,7450,7400,7450,7390,7282
20240102,145400,6588969830,7390,7410,7430,7390,6952
20240102,145300,6537419870,7410,7400,7430,7390,5197
20240102,145200,6498869840,7390,7380,7430,7380,23774
20240102,145100,6322807620,7380,7340,7380,7330,6573
20240102,145000,6274385620,7360,7310,7360,7310,9833
20240102,144900,6202271480,7300,7310,7310,7300,443
20240102,144800,6199034970,7300,7300,7300,7300,481
20240102,144700,6195523670,7320,7300,7320,7290,1464
20240102,144600,6184832990,7310,7320,7320,7310,318
20240102,144500,6182507610,7300,7320,7320,7300,2803
20240102,144400,6161993860,7310,7300,7310,7300,327
20240102,144300,6159603500,7310,7310,7310,7300,3044
20240102,144200,6137371040,7310,7310,7310,7300,95
20240102,144100,6136676790,7300,7300,7300,7290,1901
20240102,144000,6122801530,7300,7310,7320,7300,2808
20240102,143900,6102284750,7300,7300,7300,7300,1102
20240102,143800,6094240150,7300,7300,7310,7300,1774
20240102,143700,6081289650,7300,7290,7300,7280,528
20240102,143600,6077438770,7280,7290,7300,7280,555
20240102,143500,6073395060,7300,7300,7300,7290,2822
20240102,143400,6052819590,7300,7330,7330,7300,3555
20240102,143300,6026843240,7330,7320,7330,7310,510
20240102,143200,6023110630,7320,7320,7320,7320,722
20240102,143100,6017825590,7320,7310,7320,7310,2549
20240102,143000,5999168830,7320,7310,7320,7310,143
20240102,142900,5998123290,7310,7320,7320,7310,1302
20240102,142800,5988602650,7320,7320,7320,7320,37
20240102,142700,5988331810,7320,7320,7330,7320,968
20240102,142600,5981245850,7330,7330,7340,7330,906
20240102,142500,5974604810,7330,7320,7330,7320,243
20240102,142400,5972824980,7330,7320,7330,7320,435
20240102,142300,5969640030,7320,7310,7340,7310,225
20240102,142200,5967994520,7310,7330,7330,7310,631
20240102,142100,5963375020,7330,7330,7330,7330,1137
20240102,142000,5955040810,7320,7330,7330,7320,132
20240102,141900,5954073320,7330,7330,7340,7330,703
20240102,141800,5948920240,7330,7320,7330,7320,256
20240102,141700,5947044260,7330,7320,7330,7320,318
20240102,141600,5944713350,7320,7320,7320,7320,107
20240102,141500,5943930110,7320,7330,7330,7320,507
20240102,141400,5940217400,7310,7340,7340,7310,307
20240102,141300,5937967100,7340,7310,7340,7310,2105
20240102,141200,5922550410,7310,7300,7310,7300,1042
20240102,141100,5914941060,7300,7290,7300,7290,206
20240102,141000,5913438320,7300,7300,7300,7300,226
20240102,140900,5911788520,7310,7300,7310,7300,317
20240102,140800,5909473380,7300,7310,7310,7300,570
20240102,140700,5905312130,7310,7320,7320,7310,554
20240102,140600,5901259520,7320,7320,7320,7320,396
20240102,140500,5898360800,7320,7300,7320,7300,1601
20240102,140400,5886672510,7300,7300,7310,7300,1362
20240102,140300,5876719810,7300,7300,7300,7300,873
20240102,140200,5870346910,7300,7320,7320,7300,278
20240102,140100,5868315820,7320,7280,7320,7280,3477
20240102,140000,5842954600,7280,7270,7280,7270,545
20240102,135900,5838987530,7270,7250,7270,7250,594
20240102,135800,5834674050,7260,7250,7260,7240,610
20240102,135700,5830250180,7250,7260,7260,7250,6853
20240102,135600,5780519430,7270,7270,7280,7260,1036
20240102,135500,5772987850,7270,7270,7270,7270,1124
20240102,135400,5764816370,7270,7280,7290,7270,619
20240102,135300,5760311500,7290,7290,7290,7290,83
20240102,135200,5759706430,7290,7290,7290,7280,1748
20240102,135100,5746979920,7290,7280,7290,7280,2581
20240102,135000,5728190040,7290,7280,7290,7280,186
20240102,134900,5726834190,7280,7300,7300,7280,1352
20240102,134800,5716976780,7300,7300,7300,7300,836
20240102,134700,5710873980,7300,7290,7300,7290,1400
20240102,134600,5700658140,7290,7300,7310,7290,2340
20240102,134500,5683585880,7300,7300,7300,7300,299
20240102,134400,5681403180,7300,7300,7310,7300,1205
20240102,134300,5672606030,7300,7290,7310,7290,475
20240102,134200,5669142500,7290,7290,7290,7290,100
20240102,134100,5668413500,7290,7310,7310,7290,2467
20240102,134000,5650379850,7310,7290,7310,7290,3649
20240102,133900,5623726610,7290,7290,7290,7290,401
20240102,133800,5620803320,7290,7300,7310,7290,496
20240102,133700,5617180380,7290,7300,7300,7280,750
20240102,133600,5611719420,7300,7290,7300,7280,1168
20240102,133500,5603207880,7290,7300,7300,7290,70
20240102,133400,5602697080,7300,7280,7300,7280,108
20240102,133300,5601910160,7280,7280,7300,7280,889
20240102,133200,5595427460,7300,7300,7300,7300,6
20240102,133100,5595383660,7300,7290,7300,7290,311
20240102,133000,5593113470,7290,7280,7290,7280,362
20240102,132900,5590476600,7280,7260,7290,7260,820
20240102,132800,5584499480,7260,7270,7280,7260,2672
20240102,132700,5565058950,7270,7270,7270,7270,25
20240102,132600,5564877200,7280,7270,7280,7270,458
20240102,132500,5561544970,7280,7280,7290,7280,1752
20240102,132400,5548787550,7280,7270,7280,7270,897
20240102,132300,5542258340,7270,7280,7280,7270,2235
20240102,132200,5526006890,7280,7280,7280,7270,252
20240102,132100,5524173810,7270,7290,7290,7270,453
20240102,132000,5520876030,7290,7290,7290,7290,2648
20240102,131900,5501572110,7290,7300,7300,7290,520
20240102,131800,5497777210,7300,7290,7310,7290,813
20240102,131700,5491847290,7290,7300,7300,7290,1221
20240102,131600,5482941510,7300,7310,7310,7300,287
20240102,131500,5480845940,7310,7310,7310,7300,499
20240102,131400,5477198550,7310,7300,7310,7300,2005
20240102,131300,5462561510,7300,7290,7300,7290,571
20240102,131200,5458397920,7290,7270,7290,7270,516
20240102,131100,5454646200,7270,7300,7300,7270,9096
20240102,131000,5388334690,7320,7320,7320,7300,3050
20240102,130900,5366036140,7330,7330,7330,7330,792
20240102,130800,5360230780,7330,7340,7340,7330,1198
20240102,130700,5351439460,7340,7340,7340,7340,783
20240102,130600,5345692240,7330,7330,7360,7330,863
20240102,130500,5339354650,7330,7340,7340,7320,2432
20240102,130400,5321529570,7340,7380,7380,7340,4373
20240102,130300,5289380140,7380,7390,7390,7370,658
20240102,130200,5284523970,7390,7360,7390,7350,637
20240102,130100,5279830110,7360,7350,7370,7350,344
20240102,130000,5277299810,7350,7400,7400,7350,1721
20240102,125900,5264604610,7400,7370,7400,7370,3698
20240102,125800,5237284800,7370,7370,7380,7360,293
20240102,125700,5235126710,7360,7370,7370,7360,1679
20240102,125600,5222756640,7390,7380,7390,7370,5967
20240102,125500,5178723340,7380,7370,7380,7370,2001
20240102,125400,5163961280,7380,7380,7390,7370,7954
20240102,125300,5105277680,7380,7370,7390,7370,6488
20240102,125200,5057370880,7380,7380,7390,7370,10589
20240102,125100,4979208170,7380,7330,7380,7330,16610
20240102,125000,4856875980,7330,7330,7350,7330,3069
20240102,124900,4834352720,7330,7320,7330,7320,2126
20240102,124800,4818773020,7320,7300,7320,7300,1085
20240102,124700,4810848730,7270,7300,7300,7270,861
20240102,124600,4804584630,7300,7260,7300,7260,286
20240102,124500,4802505400,7260,7270,7280,7260,3510
20240102,124400,4776999800,7280,7290,7300,7280,8046
20240102,124300,4718342310,7300,7300,7300,7290,405
20240102,124200,4715387470,7290,7290,7300,7290,41
20240102,124100,4715088570,7290,7290,7300,7290,324
20240102,124000,4712726600,7300,7290,7300,7290,2636
20240102,123900,4693510150,7290,7300,7300,7290,282
20240102,123800,4691452080,7300,7310,7310,7300,871
20240102,123700,4685093660,7320,7320,7320,7300,1242
20240102,123600,4676009580,7320,7330,7330,7320,134
20240102,123500,4675027460,7330,7330,7330,7330,1563
20240102,123400,4663570670,7320,7330,7340,7320,744
20240102,123300,4658115430,7330,7310,7340,7300,10711
20240102,123200,4579694170,7300,7310,7310,7300,1148
20240102,123100,4571312980,7310,7300,7310,7300,667
20240102,123000,4566443480,7300,7300,7300,7300,418
20240102,122900,4563392080,7300,7290,7300,7290,2246
20240102,122800,4547003670,7300,7300,7300,7300,1162
20240102,122700,4538521070,7300,7300,7300,7290,1685
20240102,122600,4526226930,7290,7310,7310,7290,2089
20240102,122500,4510962630,7310,7280,7310,7280,5561
20240102,122400,4470395600,7300,7290,7300,7290,4634
20240102,122300,4436610730,7300,7300,7300,7300,700
20240102,122200,4431500730,7300,7310,7310,7300,329
20240102,122100,4429098810,7310,7290,7310,7290,3049
20240102,122000,4406837930,7300,7300,7300,7300,215
20240102,121900,4405268430,7290,7290,7300,7290,128
20240102,121800,4404335300,7290,7290,7300,7290,2366
20240102,121700,4387084110,7300,7290,7300,7280,509
20240102,121600,4383373500,7280,7280,7290,7280,576
20240102,121500,4379179840,7280,7280,7280,7270,222
20240102,121400,4377564810,7280,7280,7290,7280,2234
20240102,121300,4361301110,7280,7280,7290,7280,35
20240102,121200,4361046250,7290,7280,7290,7280,1206
20240102,121100,4352265250,7280,7280,7280,7270,1329
20240102,121000,4342590160,7280,7280,7280,7280,1117
20240102,120900,4334458400,7260,7280,7280,7260,921
20240102,120800,4327762340,7280,7270,7280,7270,813
20240102,120700,4321846190,7270,7270,7270,7270,302
20240102,120600,4319650650,7270,7270,7280,7270,1242
20240102,120500,4310619310,7260,7260,7300,7260,362
20240102,120400,4307984600,7260,7260,7260,7260,2136
20240102,120300,4292477240,7250,7260,7260,7250,323
20240102,120200,4290133220,7260,7250,7260,7250,648
20240102,120100,4285433420,7260,7270,7280,7260,2673
20240102,120000,4266021700,7270,7300,7300,7270,1930
20240102,115900,4251965850,7300,7280,7300,7280,781
20240102,115800,4246272020,7300,7290,7330,7270,3869
20240102,115700,4217968290,7280,7290,7300,7270,1946
20240102,115600,4203767970,7290,7290,7290,7290,431
20240102,115500,4200625980,7270,7280,7290,7270,252
20240102,115400,4198791170,7260,7260,7260,7260,269
20240102,115300,4196838230,7260,7300,7310,7260,7685
20240102,115200,4140830570,7310,7290,7330,7290,6859
20240102,115100,4090672660,7290,7300,7300,7290,5906
20240102,115000,4047590100,7300,7240,7300,7240,9016
20240102,114900,3981902710,7240,7250,7250,7240,433
20240102,114800,3978763740,7250,7260,7260,7250,1705
20240102,114700,3966385470,7260,7270,7270,7250,711
20240102,114600,3961226040,7260,7260,7270,7250,1790
20240102,114500,3948238680,7260,7240,7270,7240,5528
20240102,114400,3908149030,7240,7230,7240,7230,488
20240102,114300,3904615940,7240,7230,7240,7230,722
20240102,114200,3899390840,7230,7240,7240,7230,796
20240102,114100,3893631230,7250,7240,7250,7240,1073
20240102,114000,3885856840,7240,7240,7250,7240,288
20240102,113900,3883770650,7240,7230,7250,7230,1105
20240102,113800,3875773820,7230,7220,7240,7210,4859
20240102,113700,3840627600,7210,7210,7220,7210,1188
20240102,113600,3832061030,7210,7220,7220,7210,1143
20240102,113500,3823817140,7220,7200,7220,7200,2381
20240102,113400,3806658780,7200,7190,7200,7190,59
20240102,113300,3806234460,7180,7200,7200,7180,1238
20240102,113200,3797334860,7190,7190,7200,7190,421
20240102,113100,3794307710,7200,7200,7200,7190,447
20240102,113000,3791091410,7200,7190,7210,7190,1653
20240102,112900,3779196300,7190,7180,7190,7180,188
20240102,112800,3777846040,7180,7170,7180,7170,209
20240102,112700,3776347380,7170,7170,7180,7170,667
20240102,112600,3771560090,7170,7170,7170,7160,3101
20240102,112500,3749331320,7160,7170,7180,7160,761
20240102,112400,3743874950,7170,7180,7180,7170,530
20240102,112300,3740072570,7180,7180,7180,7180,260
20240102,112200,3738205770,7180,7180,7190,7170,454
20240102,112100,3734948200,7180,7180,7190,7180,139
20240102,112000,3733950170,7180,7190,7190,7180,1759
20240102,111900,3721310600,7190,7180,7200,7180,1691
20240102,111800,3709158370,7180,7190,7190,7170,1493
20240102,111700,3698452500,7180,7180,7190,7180,755
20240102,111600,3693030820,7170,7170,7180,7170,211
20240102,111500,3691516950,7160,7170,7170,7160,40
20240102,111400,3691230200,7170,7170,7170,7160,656
20240102,111300,3686532180,7170,7180,7180,7170,1584
20240102,111200,3675168900,7180,7190,7200,7180,211
20240102,111100,3673651660,7190,7200,7200,7190,1866
20240102,111000,3660228050,7210,7200,7210,7200,1088
20240102,110900,3652387830,7200,7200,7210,7200,1543
20240102,110800,3641272130,7200,7190,7200,7180,1680
20240102,110700,3629181330,7180,7180,7190,7180,1383
20240102,110600,3619250360,7190,7190,7190,7180,1209
20240102,110500,3610558180,7190,7170,7190,7160,832
20240102,110400,3604585830,7160,7150,7160,7150,1777
20240102,110300,3591862740,7150,7150,7160,7140,185
20240102,110200,3590539990,7160,7160,7160,7130,1507
20240102,110100,3579785730,7140,7150,7150,7140,5144
20240102,110000,3543024880,7140,7160,7160,7140,2332
20240102,105900,3526364250,7160,7150,7170,7150,254
20240102,105800,3524547870,7150,7170,7180,7150,9167
20240102,105700,3458895030,7180,7180,7180,7170,867
20240102,105600,3452674590,7190,7180,7190,7180,412
20240102,105500,3449716010,7180,7200,7200,7170,495
20240102,105400,3446152130,7170,7200,7200,7160,3272
20240102,105300,3422659660,7210,7190,7210,7180,3792
20240102,105200,3395382040,7190,7190,7190,7180,289
20240102,105100,3393304160,7190,7180,7190,7170,472
20240102,105000,3389914300,7180,7170,7180,7140,3789
20240102,104900,3362805340,7180,7170,7190,7150,695
20240102,104800,3357817400,7150,7180,7180,7150,5189
20240102,104700,3320630840,7170,7160,7190,7160,3597
20240102,104600,3294828220,7170,7150,7170,7150,3074
20240102,104500,3272818350,7160,7160,7160,7150,2661
20240102,104400,3253776440,7160,7170,7170,7160,1953
20240102,104300,3239782820,7170,7200,7200,7170,1096
20240102,104200,3231913990,7180,7200,7210,7180,8097
20240102,104100,3173629820,7200,7180,7210,7180,2307
20240102,104000,3157020540,7190,7220,7220,7190,7342
20240102,103900,3104135780,7230,7210,7230,7190,2647
20240102,103800,3085041360,7200,7200,7220,7170,4906
20240102,103700,3049790860,7200,7200,7220,7200,2950
20240102,103600,3028535880,7190,7240,7250,7190,11104
20240102,103500,2948269360,7240,7310,7310,7240,9241
20240102,103400,2881069300,7310,7290,7320,7270,5275
20240102,103300,2842559470,7290,7290,7300,7280,6615
20240102,103200,2794342200,7290,7280,7300,7270,5146
20240102,103100,2756882900,7290,7300,7310,7290,6309
20240102,103000,2710838560,7300,7330,7350,7290,9666
20240102,102900,2640156410,7340,7370,7370,7310,3752
20240102,102800,2612650410,7350,7310,7380,7300,8832
20240102,102700,2547753810,7300,7300,7340,7300,1963
20240102,102600,2533407170,7300,7310,7320,7280,8538
20240102,102500,2471091150,7300,7350,7370,7300,13652
20240102,102400,2370967290,7350,7340,7370,7320,16274
20240102,102300,2251464820,7370,7340,7380,7330,24629
20240102,102200,2070352800,7340,7320,7360,7310,24261
20240102,102100,1892257700,7320,7330,7340,7300,10888
20240102,102000,1812630350,7330,7270,7330,7270,22487
20240102,101900,1648487400,7280,7280,7290,7250,6405
20240102,101800,1601914480,7270,7230,7280,7230,10674
20240102,101700,1524373610,7230,7240,7250,7210,6199
20240102,101600,1479504020,7200,7200,7230,7190,4745
20240102,101500,1445326720,7220,7260,7280,7210,12566
20240102,101400,1354259150,7270,7210,7270,7210,15858
20240102,101300,1239270790,7220,7190,7220,7170,6747
20240102,101200,1190685830,7190,7170,7190,7160,3872
20240102,101100,1162882220,7160,7190,7220,7160,4338
20240102,101000,1131780150,7170,7190,7200,7150,7656
20240102,100900,1076877810,7180,7220,7260,7170,8175
20240102,100800,1018158290,7180,7260,7270,7180,16204
20240102,100700,900970340,7260,7170,7280,7170,28047
20240102,100600,698126320,7170,7230,7230,7170,12359
20240102,100500,609080830,7210,7250,7250,7210,5428
20240102,100400,569843340,7250,7170,7250,7170,22121
20240102,100300,410551290,7170,7150,7170,7150,9402
20240102,100200,343269550,7150,7120,7150,7100,9605
20240102,100100,274876720,7120,7100,7150,7100,14274
20240102,100000,173114180,7100,7100,7130,7060,24376
Reference in New Issue Copy Permalink