ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/082270/min/candle-20240108.csv

658 lines
34 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
20240108,195500,1954612410,13500,13500,13500,13500,1855
20240108,195400,1954612410,13500,13500,13500,13500,0
20240108,195300,1954612410,13500,13500,13500,13500,0
20240108,195200,1954612410,13500,13500,13500,13500,0
20240108,195100,1954612410,13500,13500,13500,13500,0
20240108,195000,1954612410,13500,13500,13500,13500,0
20240108,194900,1954612410,13500,13500,13500,13500,0
20240108,194800,1954612410,13500,13500,13500,13500,0
20240108,194700,1954612410,13500,13500,13500,13500,0
20240108,194600,1954612410,13500,13500,13500,13500,0
20240108,194500,1954612410,13500,13500,13500,13500,0
20240108,194400,1954612410,13500,13500,13500,13500,0
20240108,194300,1954612410,13500,13500,13500,13500,0
20240108,194200,1954612410,13500,13500,13500,13500,0
20240108,194100,1954612410,13500,13500,13500,13500,0
20240108,194000,1954612410,13500,13500,13500,13500,0
20240108,193900,1954612410,13500,13500,13500,13500,0
20240108,193800,1954612410,13500,13500,13500,13500,0
20240108,193700,1954612410,13500,13500,13500,13500,0
20240108,193600,1954612410,13500,13500,13500,13500,0
20240108,193500,1954612410,13500,13500,13500,13500,0
20240108,193400,1954612410,13500,13500,13500,13500,0
20240108,193300,1954612410,13500,13500,13500,13500,0
20240108,193200,1954612410,13500,13500,13500,13500,0
20240108,193100,1954612410,13500,13500,13500,13500,0
20240108,193000,1954612410,13500,13500,13500,13500,0
20240108,192900,1954612410,13500,13500,13500,13500,0
20240108,192800,1954612410,13500,13500,13500,13500,0
20240108,192700,1954612410,13500,13500,13500,13500,0
20240108,192600,1954612410,13500,13500,13500,13500,0
20240108,192500,1954612410,13500,13500,13500,13500,1855
20240108,192400,1954612410,13500,13500,13500,13500,0
20240108,192300,1954612410,13500,13500,13500,13500,0
20240108,192200,1954612410,13500,13500,13500,13500,0
20240108,192100,1954612410,13500,13500,13500,13500,0
20240108,192000,1954612410,13500,13500,13500,13500,0
20240108,191900,1954612410,13500,13500,13500,13500,0
20240108,191800,1954612410,13500,13500,13500,13500,0
20240108,191700,1954612410,13500,13500,13500,13500,0
20240108,191600,1954612410,13500,13500,13500,13500,0
20240108,191500,1954612410,13500,13500,13500,13500,0
20240108,191400,1954612410,13500,13500,13500,13500,0
20240108,191300,1954612410,13500,13500,13500,13500,0
20240108,191200,1954612410,13500,13500,13500,13500,0
20240108,191100,1954612410,13500,13500,13500,13500,0
20240108,191000,1954612410,13500,13500,13500,13500,0
20240108,190900,1954612410,13500,13500,13500,13500,0
20240108,190800,1954612410,13500,13500,13500,13500,0
20240108,190700,1954612410,13500,13500,13500,13500,0
20240108,190600,1954612410,13500,13500,13500,13500,0
20240108,190500,1954612410,13500,13500,13500,13500,0
20240108,190400,1954612410,13500,13500,13500,13500,0
20240108,190300,1954612410,13500,13500,13500,13500,0
20240108,190200,1954612410,13500,13500,13500,13500,0
20240108,190100,1954612410,13500,13500,13500,13500,0
20240108,190000,1954612410,13500,13500,13500,13500,0
20240108,185900,1954612410,13500,13500,13500,13500,0
20240108,185800,1954612410,13500,13500,13500,13500,0
20240108,185700,1954612410,13500,13500,13500,13500,0
20240108,185600,1954612410,13500,13500,13500,13500,0
20240108,185500,1954612410,13500,13500,13500,13500,1855
20240108,185400,1954612410,13500,13500,13500,13500,0
20240108,185300,1954612410,13500,13500,13500,13500,0
20240108,185200,1954612410,13500,13500,13500,13500,0
20240108,185100,1954612410,13500,13500,13500,13500,0
20240108,185000,1954612410,13500,13500,13500,13500,0
20240108,184900,1954612410,13500,13500,13500,13500,0
20240108,184800,1954612410,13500,13500,13500,13500,0
20240108,184700,1954612410,13500,13500,13500,13500,0
20240108,184600,1954612410,13500,13500,13500,13500,0
20240108,184500,1954612410,13500,13500,13500,13500,0
20240108,184400,1954612410,13500,13500,13500,13500,0
20240108,184300,1954612410,13500,13500,13500,13500,0
20240108,184200,1954612410,13500,13500,13500,13500,0
20240108,184100,1954612410,13500,13500,13500,13500,0
20240108,184000,1954612410,13500,13500,13500,13500,0
20240108,183900,1954612410,13500,13500,13500,13500,0
20240108,183800,1954612410,13500,13500,13500,13500,0
20240108,183700,1954612410,13500,13500,13500,13500,0
20240108,183600,1954612410,13500,13500,13500,13500,0
20240108,183500,1954612410,13500,13500,13500,13500,0
20240108,183400,1954612410,13500,13500,13500,13500,0
20240108,183300,1954612410,13500,13500,13500,13500,0
20240108,183200,1954612410,13500,13500,13500,13500,0
20240108,183100,1954612410,13500,13500,13500,13500,0
20240108,183000,1954612410,13500,13500,13500,13500,0
20240108,182900,1954612410,13500,13500,13500,13500,0
20240108,182800,1954612410,13500,13500,13500,13500,0
20240108,182700,1954612410,13500,13500,13500,13500,0
20240108,182600,1954612410,13500,13500,13500,13500,0
20240108,182500,1954612410,13500,13500,13500,13500,1855
20240108,182400,1954612410,13500,13500,13500,13500,0
20240108,182300,1954612410,13500,13500,13500,13500,0
20240108,182200,1954612410,13500,13500,13500,13500,0
20240108,182100,1954612410,13500,13500,13500,13500,0
20240108,182000,1954612410,13500,13500,13500,13500,0
20240108,181900,1954612410,13500,13500,13500,13500,0
20240108,181800,1954612410,13500,13500,13500,13500,0
20240108,181700,1954612410,13500,13500,13500,13500,0
20240108,181600,1954612410,13500,13500,13500,13500,0
20240108,181500,1954612410,13500,13500,13500,13500,0
20240108,181400,1954612410,13500,13500,13500,13500,0
20240108,181300,1954612410,13500,13500,13500,13500,0
20240108,181200,1954612410,13500,13500,13500,13500,0
20240108,181100,1954612410,13500,13500,13500,13500,0
20240108,181000,1954612410,13500,13500,13500,13500,0
20240108,180900,1954612410,13500,13500,13500,13500,0
20240108,180800,1954612410,13500,13500,13500,13500,0
20240108,180700,1954612410,13500,13500,13500,13500,0
20240108,180600,1954612410,13500,13500,13500,13500,0
20240108,180500,1954612410,13500,13500,13500,13500,0
20240108,180400,1954612410,13500,13500,13500,13500,0
20240108,180300,1954612410,13500,13500,13500,13500,0
20240108,180200,1954612410,13500,13500,13500,13500,0
20240108,180100,1954612410,13500,13500,13500,13500,0
20240108,180000,1954612410,13500,13500,13500,13500,0
20240108,175900,1954612410,13500,13500,13500,13500,0
20240108,175800,1954612410,13500,13500,13500,13500,0
20240108,175700,1954612410,13500,13500,13500,13500,0
20240108,175600,1954612410,13500,13500,13500,13500,0
20240108,175500,1954612410,13500,13500,13500,13500,1855
20240108,175400,1954612410,13500,13500,13500,13500,0
20240108,175300,1954612410,13500,13500,13500,13500,0
20240108,175200,1954612410,13500,13500,13500,13500,0
20240108,175100,1954612410,13500,13500,13500,13500,0
20240108,175000,1954612410,13500,13500,13500,13500,0
20240108,174900,1954612410,13500,13500,13500,13500,0
20240108,174800,1954612410,13500,13500,13500,13500,0
20240108,174700,1954612410,13500,13500,13500,13500,0
20240108,174600,1954612410,13500,13500,13500,13500,0
20240108,174500,1954612410,13500,13500,13500,13500,0
20240108,174400,1954612410,13500,13500,13500,13500,0
20240108,174300,1954612410,13500,13500,13500,13500,0
20240108,174200,1954612410,13500,13500,13500,13500,0
20240108,174100,1954612410,13500,13500,13500,13500,0
20240108,174000,1954612410,13500,13500,13500,13500,0
20240108,173900,1954612410,13500,13500,13500,13500,0
20240108,173800,1954612410,13500,13500,13500,13500,0
20240108,173700,1954612410,13500,13500,13500,13500,0
20240108,173600,1954612410,13500,13500,13500,13500,0
20240108,173500,1954612410,13500,13500,13500,13500,0
20240108,173400,1954612410,13500,13500,13500,13500,0
20240108,173300,1954612410,13500,13500,13500,13500,0
20240108,173200,1954612410,13500,13500,13500,13500,0
20240108,173100,1954612410,13500,13500,13500,13500,0
20240108,173000,1954612410,13500,13500,13500,13500,0
20240108,172900,1954612410,13500,13500,13500,13500,0
20240108,172800,1954612410,13500,13500,13500,13500,0
20240108,172700,1954612410,13500,13500,13500,13500,0
20240108,172600,1954612410,13500,13500,13500,13500,0
20240108,172500,1954612410,13500,13500,13500,13500,1855
20240108,172400,1954612410,13500,13500,13500,13500,0
20240108,172300,1954612410,13500,13500,13500,13500,0
20240108,172200,1954612410,13500,13500,13500,13500,0
20240108,172100,1954612410,13500,13500,13500,13500,0
20240108,172000,1954612410,13500,13500,13500,13500,0
20240108,171900,1954612410,13500,13500,13500,13500,0
20240108,171800,1954612410,13500,13500,13500,13500,0
20240108,171700,1954612410,13500,13500,13500,13500,0
20240108,171600,1954612410,13500,13500,13500,13500,0
20240108,171500,1954612410,13500,13500,13500,13500,0
20240108,171400,1954612410,13500,13500,13500,13500,0
20240108,171300,1954612410,13500,13500,13500,13500,0
20240108,171200,1954612410,13500,13500,13500,13500,0
20240108,171100,1954612410,13500,13500,13500,13500,0
20240108,171000,1954612410,13500,13500,13500,13500,0
20240108,170900,1954612410,13500,13500,13500,13500,0
20240108,170800,1954612410,13500,13500,13500,13500,0
20240108,170700,1954612410,13500,13500,13500,13500,0
20240108,170600,1954612410,13500,13500,13500,13500,0
20240108,170500,1954612410,13500,13500,13500,13500,0
20240108,170400,1954612410,13500,13500,13500,13500,0
20240108,170300,1954612410,13500,13500,13500,13500,0
20240108,170200,1954612410,13500,13500,13500,13500,0
20240108,170100,1954612410,13500,13500,13500,13500,0
20240108,170000,1954612410,13500,13500,13500,13500,0
20240108,165900,1954612410,13500,13500,13500,13500,0
20240108,165800,1954612410,13500,13500,13500,13500,0
20240108,165700,1954612410,13500,13500,13500,13500,0
20240108,165600,1954612410,13500,13500,13500,13500,0
20240108,165500,1954612410,13500,13500,13500,13500,1855
20240108,165400,1954612410,13500,13500,13500,13500,0
20240108,165300,1954612410,13500,13500,13500,13500,0
20240108,165200,1954612410,13500,13500,13500,13500,0
20240108,165100,1954612410,13500,13500,13500,13500,0
20240108,165000,1954612410,13500,13500,13500,13500,0
20240108,164900,1954612410,13500,13500,13500,13500,0
20240108,164800,1954612410,13500,13500,13500,13500,0
20240108,164700,1954612410,13500,13500,13500,13500,0
20240108,164600,1954612410,13500,13500,13500,13500,0
20240108,164500,1954612410,13500,13500,13500,13500,0
20240108,164400,1954612410,13500,13500,13500,13500,0
20240108,164300,1954612410,13500,13500,13500,13500,0
20240108,164200,1954612410,13500,13500,13500,13500,0
20240108,164100,1954612410,13500,13500,13500,13500,0
20240108,164000,1954612410,13500,13500,13500,13500,0
20240108,163900,1954612410,13500,13500,13500,13500,0
20240108,163800,1954612410,13500,13500,13500,13500,0
20240108,163700,1954612410,13500,13500,13500,13500,0
20240108,163600,1954612410,13500,13500,13500,13500,0
20240108,163500,1954612410,13500,13500,13500,13500,0
20240108,163400,1954612410,13500,13500,13500,13500,0
20240108,163300,1954612410,13500,13500,13500,13500,0
20240108,163200,1954612410,13500,13500,13500,13500,0
20240108,163100,1954612410,13500,13500,13500,13500,0
20240108,163000,1954612410,13500,13500,13500,13500,0
20240108,162900,1954612410,13500,13500,13500,13500,0
20240108,162800,1954612410,13500,13500,13500,13500,0
20240108,162700,1954612410,13500,13500,13500,13500,0
20240108,162600,1954612410,13500,13500,13500,13500,0
20240108,162500,1954612410,13500,13500,13500,13500,1855
20240108,162400,1954612410,13500,13500,13500,13500,0
20240108,162300,1954612410,13500,13500,13500,13500,0
20240108,162200,1954612410,13500,13500,13500,13500,0
20240108,162100,1954612410,13500,13500,13500,13500,0
20240108,162000,1954612410,13500,13500,13500,13500,0
20240108,161900,1954612410,13500,13500,13500,13500,0
20240108,161800,1954612410,13500,13500,13500,13500,0
20240108,161700,1954612410,13500,13500,13500,13500,0
20240108,161600,1954612410,13500,13500,13500,13500,0
20240108,161500,1954612410,13500,13500,13500,13500,0
20240108,161400,1954612410,13500,13500,13500,13500,0
20240108,161300,1954612410,13500,13500,13500,13500,0
20240108,161200,1954612410,13500,13500,13500,13500,0
20240108,161100,1954612410,13500,13500,13500,13500,0
20240108,161000,1954612410,13500,13500,13500,13500,0
20240108,160900,1954612410,13500,13500,13500,13500,0
20240108,160800,1954612410,13500,13500,13500,13500,0
20240108,160700,1954612410,13500,13500,13500,13500,0
20240108,160600,1954612410,13500,13500,13500,13500,0
20240108,160500,1954612410,13500,13500,13500,13500,0
20240108,160400,1954612410,13500,13500,13500,13500,0
20240108,160300,1954612410,13500,13500,13500,13500,0
20240108,160200,1954612410,13500,13500,13500,13500,0
20240108,160100,1954612410,13500,13500,13500,13500,0
20240108,160000,1954612410,13500,13500,13500,13500,0
20240108,155900,1954612410,13500,13500,13500,13500,0
20240108,155800,1954612410,13500,13500,13500,13500,0
20240108,155700,1954612410,13500,13500,13500,13500,0
20240108,155600,1954612410,13500,13500,13500,13500,0
20240108,155500,1954612410,13500,13500,13500,13500,1855
20240108,155400,1954612410,13500,13500,13500,13500,0
20240108,155300,1954612410,13500,13500,13500,13500,0
20240108,155200,1954612410,13500,13500,13500,13500,0
20240108,155100,1954612410,13500,13500,13500,13500,0
20240108,155000,1954612410,13500,13500,13500,13500,0
20240108,154900,1954612410,13500,13500,13500,13500,0
20240108,154800,1954612410,13500,13500,13500,13500,0
20240108,154700,1954612410,13500,13500,13500,13500,0
20240108,154600,1954612410,13500,13500,13500,13500,0
20240108,154500,1954612410,13500,13500,13500,13500,0
20240108,154400,1954612410,13500,13500,13500,13500,0
20240108,154300,1954612410,13500,13500,13500,13500,0
20240108,154200,1954612410,13500,13500,13500,13500,0
20240108,154100,1954612410,13500,13500,13500,13500,0
20240108,154000,1954612410,13500,13500,13500,13500,0
20240108,153900,1954612410,13500,13500,13500,13500,0
20240108,153800,1954612410,13500,13500,13500,13500,0
20240108,153700,1954612410,13500,13500,13500,13500,0
20240108,153600,1954612410,13500,13500,13500,13500,0
20240108,153500,1954612410,13500,13500,13500,13500,0
20240108,153400,1954612410,13500,13500,13500,13500,0
20240108,153300,1954612410,13500,13500,13500,13500,0
20240108,153200,1954612410,13500,13500,13500,13500,0
20240108,153100,1954612410,13500,13500,13500,13500,0
20240108,153000,1954612410,13500,13500,13500,13500,1855
20240108,152900,1929569910,13600,13600,13600,13600,0
20240108,152800,1929569910,13600,13600,13600,13600,0
20240108,152700,1929569910,13600,13600,13600,13600,0
20240108,152600,1929569910,13600,13600,13600,13600,0
20240108,152500,1929569910,13600,13600,13600,13600,0
20240108,152400,1929569910,13600,13600,13600,13600,0
20240108,152300,1929569910,13600,13600,13600,13600,0
20240108,152200,1929569910,13600,13600,13600,13600,0
20240108,152100,1929569910,13600,13600,13600,13600,0
20240108,152000,1929569910,13600,13600,13600,13600,0
20240108,151900,1929569910,13600,13550,13620,13510,550
20240108,151800,1922100850,13560,13570,13620,13560,634
20240108,151700,1913479470,13630,13560,13640,13560,2175
20240108,151600,1883896420,13540,13540,13540,13540,56
20240108,151500,1883138180,13540,13540,13540,13540,0
20240108,151400,1883138180,13540,13540,13550,13540,164
20240108,151300,1880917360,13540,13540,13540,13540,0
20240108,151200,1880917360,13540,13540,13540,13530,420
20240108,151100,1875233520,13550,13570,13570,13550,363
20240108,151000,1870313560,13570,13560,13600,13560,128
20240108,150900,1868575030,13560,13550,13560,13550,401
20240108,150800,1863140570,13530,13530,13530,13530,10
20240108,150700,1863005270,13530,13530,13530,13530,10
20240108,150600,1862869970,13540,13530,13540,13530,202
20240108,150500,1860136160,13520,13520,13520,13520,7
20240108,150400,1860041520,13520,13520,13520,13520,50
20240108,150300,1859365520,13520,13530,13530,13520,38
20240108,150200,1858851400,13530,13530,13530,13530,52
20240108,150100,1858147840,13530,13530,13530,13530,0
20240108,150000,1858147840,13530,13520,13530,13520,2
20240108,145900,1858120790,13500,13500,13500,13500,0
20240108,145800,1858120790,13500,13500,13500,13500,370
20240108,145700,1853125790,13500,13500,13500,13500,0
20240108,145600,1853125790,13500,13500,13500,13500,0
20240108,145500,1853125790,13500,13520,13530,13500,647
20240108,145400,1844387170,13500,13530,13530,13500,400
20240108,145300,1838981540,13530,13530,13530,13530,54
20240108,145200,1838250920,13520,13530,13530,13520,548
20240108,145100,1830836500,13500,13500,13500,13500,100
20240108,145000,1829486500,13500,13540,13540,13460,825
20240108,144900,1818358870,13540,13540,13540,13540,104
20240108,144800,1816950710,13460,13590,13590,13440,5841
20240108,144700,1738038980,13590,13590,13590,13590,0
20240108,144600,1738038980,13590,13580,13590,13580,2
20240108,144500,1738011810,13630,13600,13630,13560,596
20240108,144400,1729919480,13600,13600,13600,13600,2
20240108,144300,1729892280,13640,13640,13640,13640,162
20240108,144200,1727682600,13650,13650,13650,13650,200
20240108,144100,1724952600,13640,13580,13640,13580,46
20240108,144000,1724327860,13580,13570,13580,13570,154
20240108,143900,1722236890,13580,13570,13580,13570,186
20240108,143800,1719712370,13560,13590,13590,13560,1240
20240108,143700,1702872370,13600,13600,13600,13600,339
20240108,143600,1698261970,13600,13600,13600,13600,632
20240108,143500,1689666770,13600,13600,13600,13600,0
20240108,143400,1689666770,13600,13610,13610,13600,167
20240108,143300,1687394610,13620,13610,13620,13600,442
20240108,143200,1681379400,13600,13600,13600,13600,43
20240108,143100,1680794600,13600,13600,13600,13600,1000
20240108,143000,1667194600,13610,13610,13610,13610,5
20240108,142900,1667126550,13610,13610,13610,13610,1
20240108,142800,1667112940,13620,13620,13620,13600,303
20240108,142700,1662991780,13610,13610,13610,13610,297
20240108,142600,1658949610,13600,13600,13600,13600,0
20240108,142500,1658949610,13600,13600,13600,13600,0
20240108,142400,1658949610,13600,13610,13610,13600,151
20240108,142300,1656894640,13630,13610,13630,13610,27
20240108,142200,1656527130,13610,13630,13640,13610,444
20240108,142100,1650480410,13630,13620,13630,13620,160
20240108,142000,1648301110,13620,13650,13650,13620,51
20240108,141900,1647606040,13640,13610,13650,13610,215
20240108,141800,1644675710,13600,13650,13650,13580,2937
20240108,141700,1604728470,13660,13630,13660,13630,215
20240108,141600,1601794950,13630,13690,13690,13630,2228
20240108,141500,1571358860,13680,13740,13740,13680,148
20240108,141400,1569331040,13720,13720,13730,13690,1159
20240108,141300,1553441900,13730,13750,13750,13730,113
20240108,141200,1551889930,13760,13910,13910,13760,1231
20240108,141100,1534909660,13900,13910,13970,13790,4306
20240108,141000,1475039070,13920,13780,13970,13720,3554
20240108,140900,1425688950,13780,13860,13890,13680,3900
20240108,140800,1372130310,13890,13960,14010,13800,9497
20240108,140700,1239621830,13830,13660,13980,13660,5783
20240108,140600,1159341260,13680,13790,13830,13680,2493
20240108,140500,1125083090,13790,13570,13790,13570,3228
20240108,140400,1080856270,13570,13710,13790,13570,2759
20240108,140300,1043169630,13710,13710,13900,13710,9942
20240108,140200,905932250,13710,13650,13750,13650,891
20240108,140100,893709780,13630,13630,13630,13630,35
20240108,140000,893232730,13630,13610,13630,13600,1184
20240108,135900,877102000,13620,13590,13630,13590,350
20240108,135800,872334910,13560,13620,13630,13550,618
20240108,135700,863915240,13620,13540,13620,13520,1032
20240108,135600,849909040,13560,13550,13560,13540,177
20240108,135500,847511060,13560,13560,13560,13560,0
20240108,135400,847511060,13560,13560,13560,13560,0
20240108,135300,847511060,13560,13560,13560,13560,0
20240108,135200,847511060,13560,13560,13560,13560,0
20240108,135100,847511060,13560,13520,13560,13520,1286
20240108,135000,830089200,13520,13520,13550,13520,511
20240108,134900,823174350,13520,13520,13520,13520,17
20240108,134800,822944510,13510,13510,13510,13510,0
20240108,134700,822944510,13510,13510,13510,13510,0
20240108,134600,822944510,13510,13510,13510,13510,100
20240108,134500,821593510,13520,13520,13520,13520,5
20240108,134400,821525910,13520,13520,13520,13520,5
20240108,134300,821458310,13520,13520,13520,13520,79
20240108,134200,820390230,13600,13600,13600,13600,17
20240108,134100,820159030,13600,13600,13600,13600,0
20240108,134000,820159030,13600,13600,13600,13600,1
20240108,133900,820145430,13520,13530,13530,13520,138
20240108,133800,818279070,13610,13530,13610,13530,124
20240108,133700,816601270,13540,13540,13540,13540,0
20240108,133600,816601270,13540,13500,13540,13500,74
20240108,133500,815599930,13490,13490,13490,13490,0
20240108,133400,815599930,13490,13490,13490,13490,0
20240108,133300,815599930,13490,13490,13490,13490,0
20240108,133200,815599930,13490,13490,13490,13490,0
20240108,133100,815599930,13490,13490,13490,13490,0
20240108,133000,815599930,13490,13490,13490,13490,0
20240108,132900,815599930,13490,13490,13490,13490,0
20240108,132800,815599930,13490,13490,13490,13490,0
20240108,132700,815599930,13490,13490,13490,13490,4
20240108,132600,815545970,13490,13490,13490,13490,1
20240108,132500,815532480,13480,13480,13480,13480,0
20240108,132400,815532480,13480,13480,13480,13480,335
20240108,132300,811016680,13480,13480,13480,13480,51
20240108,132200,810329200,13480,13490,13490,13480,135
20240108,132100,808508990,13480,13480,13480,13480,0
20240108,132000,808508990,13480,13480,13480,13480,80
20240108,131900,807430590,13490,13490,13490,13490,0
20240108,131800,807430590,13490,13490,13490,13490,331
20240108,131700,802965400,13470,13470,13470,13470,49
20240108,131600,802305370,13470,13460,13470,13460,62
20240108,131500,801470580,13470,13470,13470,13470,0
20240108,131400,801470580,13470,13470,13470,13470,14
20240108,131300,801282000,13470,13470,13470,13470,651
20240108,131200,792513030,13470,13470,13470,13470,340
20240108,131100,787933230,13470,13470,13470,13470,0
20240108,131000,787933230,13470,13470,13470,13470,35
20240108,130900,787461780,13480,13490,13490,13480,1182
20240108,130800,771522020,13500,13510,13510,13500,49
20240108,130700,770860470,13520,13520,13520,13520,5
20240108,130600,770792870,13510,13510,13510,13510,0
20240108,130500,770792870,13510,13510,13510,13510,37
20240108,130400,770293000,13510,13510,13510,13510,25
20240108,130300,769955250,13510,13510,13510,13510,0
20240108,130200,769955250,13510,13510,13510,13510,0
20240108,130100,769955250,13510,13500,13510,13500,284
20240108,130000,766121000,13490,13490,13490,13490,0
20240108,125900,766121000,13490,13490,13490,13490,0
20240108,125800,766121000,13490,13490,13490,13490,0
20240108,125700,766121000,13490,13490,13490,13490,0
20240108,125600,766121000,13490,13490,13490,13490,0
20240108,125500,766121000,13490,13490,13490,13490,0
20240108,125400,766121000,13490,13490,13490,13490,0
20240108,125300,766121000,13490,13490,13490,13490,7
20240108,125200,766026570,13500,13510,13510,13500,65
20240108,125100,765148530,13510,13510,13510,13510,50
20240108,125000,764473030,13530,13530,13530,13530,0
20240108,124900,764473030,13530,13530,13530,13530,0
20240108,124800,764473030,13530,13530,13530,13530,2
20240108,124700,764445970,13500,13500,13500,13500,181
20240108,124600,762002470,13490,13490,13490,13490,0
20240108,124500,762002470,13490,13510,13510,13490,58
20240108,124400,761219180,13510,13510,13510,13510,20
20240108,124300,760948980,13510,13510,13510,13510,0
20240108,124200,760948980,13510,13490,13510,13490,34
20240108,124100,760490300,13490,13490,13490,13490,0
20240108,124000,760490300,13490,13490,13490,13490,0
20240108,123900,760490300,13490,13500,13500,13490,175
20240108,123800,758129210,13510,13500,13510,13500,99
20240108,123700,756792050,13500,13520,13530,13500,1132
20240108,123600,741489120,13510,13510,13510,13510,0
20240108,123500,741489120,13510,13520,13520,13510,328
20240108,123400,737056910,13520,13520,13520,13520,0
20240108,123300,737056910,13520,13520,13520,13520,0
20240108,123200,737056910,13520,13520,13520,13520,0
20240108,123100,737056910,13520,13520,13520,13520,356
20240108,123000,732243790,13520,13520,13520,13520,141
20240108,122900,730337470,13520,13520,13520,13520,0
20240108,122800,730337470,13520,13520,13520,13520,0
20240108,122700,730337470,13520,13520,13520,13520,0
20240108,122600,730337470,13520,13530,13530,13520,26
20240108,122500,729985700,13540,13540,13540,13540,10
20240108,122400,729850300,13540,13540,13540,13540,0
20240108,122300,729850300,13540,13530,13540,13530,3
20240108,122200,729809690,13540,13550,13550,13540,68
20240108,122100,728888760,13550,13550,13550,13550,40
20240108,122000,728346760,13560,13560,13560,13560,2
20240108,121900,728319640,13560,13560,13560,13560,4
20240108,121800,728265400,13630,13560,13630,13560,1000
20240108,121700,714661270,13550,13550,13550,13550,0
20240108,121600,714661270,13550,13550,13550,13550,517
20240108,121500,707655920,13560,13560,13560,13560,1
20240108,121400,707642360,13550,13550,13550,13550,5
20240108,121300,707574610,13550,13540,13550,13540,3
20240108,121200,707533980,13490,13490,13490,13490,316
20240108,121100,703271140,13490,13490,13490,13490,24
20240108,121000,702947380,13490,13490,13490,13490,33
20240108,120900,702502210,13480,13510,13510,13480,4
20240108,120800,702448200,13470,13510,13510,13460,2011
20240108,120700,675303840,13510,13520,13520,13510,10
20240108,120600,675168650,13520,13520,13520,13520,282
20240108,120500,671356010,13520,13520,13520,13520,13
20240108,120400,671180250,13520,13530,13530,13520,296
20240108,120300,667178210,13530,13560,13560,13530,1117
20240108,120200,652043460,13560,13560,13560,13560,0
20240108,120100,652043460,13560,13560,13560,13560,0
20240108,120000,652043460,13560,13560,13560,13560,11
20240108,115900,651894300,13570,13570,13580,13570,39
20240108,115800,651365060,13570,13570,13570,13570,0
20240108,115700,651365060,13570,13570,13570,13570,50
20240108,115600,650686560,13580,13580,13580,13580,0
20240108,115500,650686560,13580,13580,13580,13580,1
20240108,115400,650672980,13570,13600,13600,13570,125
20240108,115300,648975440,13620,13620,13620,13620,1
20240108,115200,648961820,13600,13600,13600,13600,36
20240108,115100,648472220,13610,13610,13610,13610,0
20240108,115000,648472220,13610,13620,13620,13610,100
20240108,114900,647111060,13620,13620,13620,13620,0
20240108,114800,647111060,13620,13620,13620,13620,15
20240108,114700,646906760,13610,13610,13610,13610,0
20240108,114600,646906760,13610,13600,13610,13600,113
20240108,114500,645369510,13600,13600,13600,13600,63
20240108,114400,644512710,13590,13600,13600,13590,26
20240108,114300,644159130,13600,13600,13600,13600,21
20240108,114200,643873530,13600,13600,13600,13600,2
20240108,114100,643846330,13600,13600,13600,13600,0
20240108,114000,643846330,13600,13580,13600,13580,2
20240108,113900,643819150,13580,13580,13580,13580,0
20240108,113800,643819150,13580,13590,13590,13580,47
20240108,113700,643180810,13600,13590,13600,13590,14
20240108,113600,642990420,13580,13580,13580,13570,159
20240108,113500,640831210,13570,13570,13570,13570,17
20240108,113400,640600520,13540,13530,13540,13530,246
20240108,113300,637270400,13530,13530,13540,13530,60
20240108,113200,636458560,13530,13530,13530,13530,2
20240108,113100,636431500,13520,13520,13520,13520,1
20240108,113000,636417980,13500,13500,13500,13500,0
20240108,112900,636417980,13500,13500,13500,13470,790
20240108,112800,625760820,13510,13520,13520,13510,114
20240108,112700,624220240,13530,13530,13530,13530,26
20240108,112600,623868460,13570,13570,13570,13570,0
20240108,112500,623868460,13570,13570,13570,13570,3
20240108,112400,623827750,13540,13570,13570,13540,305
20240108,112300,619696730,13540,13570,13570,13540,22
20240108,112200,619398520,13520,13510,13520,13490,2181
20240108,112100,589961850,13530,13530,13530,13530,33
20240108,112000,589515360,13540,13570,13570,13540,415
20240108,111900,583893770,13580,13580,13580,13580,34
20240108,111800,583432050,13580,13580,13580,13580,3
20240108,111700,583391310,13570,13570,13570,13570,10
20240108,111600,583255610,13570,13570,13580,13570,52
20240108,111500,582549950,13560,13560,13560,13560,5
20240108,111400,582482150,13510,13510,13510,13510,0
20240108,111300,582482150,13510,13510,13510,13510,66
20240108,111200,581590490,13510,13490,13510,13490,529
20240108,111100,574451510,13490,13490,13490,13490,228
20240108,111000,571375790,13500,13500,13500,13500,51
20240108,110900,570687290,13510,13510,13510,13510,0
20240108,110800,570687290,13510,13500,13510,13500,50
20240108,110700,570012280,13500,13500,13500,13500,0
20240108,110600,570012280,13500,13500,13500,13500,1
20240108,110500,569998780,13500,13500,13500,13500,140
20240108,110400,568108780,13500,13500,13500,13500,0
20240108,110300,568108780,13500,13500,13500,13500,1
20240108,110200,568095280,13500,13550,13550,13500,1821
20240108,110100,543501610,13550,13540,13550,13540,178
20240108,110000,541091190,13550,13530,13550,13530,394
20240108,105900,535754470,13520,13580,13580,13500,881
20240108,105800,523832310,13590,13590,13590,13590,1
20240108,105700,523818720,13570,13570,13570,13570,66
20240108,105600,522923100,13570,13560,13570,13560,99
20240108,105500,521580000,13570,13550,13570,13550,89
20240108,105400,520372390,13550,13590,13590,13550,1069
20240108,105300,505871190,13600,13610,13610,13600,69
20240108,105200,504932670,13610,13610,13610,13610,20
20240108,105100,504660470,13610,13610,13610,13610,2
20240108,105000,504633250,13610,13610,13610,13610,22
20240108,104900,504333830,13610,13610,13610,13610,28
20240108,104800,503952750,13610,13610,13610,13610,0
20240108,104700,503952750,13610,13620,13620,13610,18
20240108,104600,503707740,13600,13600,13600,13600,0
20240108,104500,503707740,13600,13610,13610,13600,161
20240108,104400,501516870,13620,13630,13630,13620,34
20240108,104300,501053780,13630,13640,13640,13630,372
20240108,104200,495981420,13630,13630,13630,13630,1
20240108,104100,495967790,13620,13620,13620,13600,386
20240108,104000,490713480,13630,13650,13650,13630,187
20240108,103900,488163370,13650,13650,13650,13650,5
20240108,103800,488095120,13650,13650,13650,13650,63
20240108,103700,487235170,13650,13650,13650,13650,0
20240108,103600,487235170,13650,13660,13660,13650,301
20240108,103500,483124650,13670,13670,13670,13670,74
20240108,103400,482113070,13670,13670,13670,13670,5
20240108,103300,482044720,13680,13720,13720,13680,263
20240108,103200,478441680,13720,13720,13720,13720,153
20240108,103100,476342520,13720,13700,13720,13660,693
20240108,103000,466851310,13700,13680,13700,13680,304
20240108,102900,462688990,13680,13680,13680,13680,30
20240108,102800,462278590,13670,13670,13670,13670,10
20240108,102700,462141890,13670,13670,13670,13670,0
20240108,102600,462141890,13670,13670,13670,13670,0
20240108,102500,462141890,13670,13670,13670,13670,7
20240108,102400,462046200,13660,13660,13660,13660,2
20240108,102300,462018880,13660,13660,13660,13660,5
20240108,102200,461950580,13650,13660,13660,13650,75
20240108,102100,460926520,13650,13650,13650,13650,0
20240108,102000,460926520,13650,13650,13650,13650,0
20240108,101900,460926520,13650,13650,13650,13650,33
20240108,101800,460476070,13650,13610,13650,13610,592
20240108,101700,452396410,13600,13600,13600,13600,33
20240108,101600,451947610,13600,13600,13600,13600,0
20240108,101500,451947610,13600,13600,13600,13600,2
20240108,101400,451920410,13560,13560,13600,13560,233
20240108,101300,448758090,13560,13560,13560,13560,250
20240108,101200,445368090,13560,13600,13600,13560,196
20240108,101100,442706790,13600,13600,13600,13600,1
20240108,101000,442693190,13600,13600,13600,13600,337
20240108,100900,438109990,13610,13610,13610,13610,91
20240108,100800,436871480,13630,13630,13630,13630,0
20240108,100700,436871480,13630,13630,13630,13630,3
20240108,100600,436830590,13590,13590,13590,13590,217
20240108,100500,433881560,13600,13620,13630,13510,133
20240108,100400,432077180,13630,13630,13630,13630,128
20240108,100300,430332540,13650,13650,13650,13650,0
20240108,100200,430332540,13650,13630,13650,13630,7
20240108,100100,430237110,13640,13620,13640,13600,245
20240108,100000,426900850,13630,13680,13680,13610,700
20240108,095900,417363520,13680,13680,13680,13670,66
20240108,095800,416460810,13690,13670,13690,13670,92
20240108,095700,415201350,13660,13660,13660,13660,20
20240108,095600,414928150,13660,13750,13750,13660,1041
20240108,095500,400644740,13760,13730,13760,13730,903
20240108,095400,388239660,13730,13690,13730,13690,1123
20240108,095300,372853320,13660,13660,13690,13650,1016
20240108,095200,358971810,13660,13660,13660,13660,83
20240108,095100,357838030,13660,13650,13660,13650,143
20240108,095000,355884910,13650,13660,13660,13620,61
20240108,094900,355052750,13650,13640,13650,13610,814
20240108,094800,343950900,13640,13630,13640,13630,114
20240108,094700,342397000,13600,13580,13600,13580,26
20240108,094600,342043600,13580,13580,13580,13580,0
20240108,094500,342043600,13580,13630,13630,13580,261
20240108,094400,338490310,13630,13630,13630,13630,26
20240108,094300,338135930,13630,13560,13630,13560,396
20240108,094200,332756350,13540,13540,13540,13540,129
20240108,094100,331009690,13520,13510,13520,13510,7
20240108,094000,330915110,13510,13560,13560,13510,15
20240108,093900,330712280,13500,13500,13510,13500,110
20240108,093800,329227260,13500,13510,13510,13500,100
20240108,093700,327877090,13520,13520,13520,13520,1
20240108,093600,327863570,13500,13530,13530,13490,396
20240108,093500,322516780,13530,13570,13570,13530,176
20240108,093400,320134100,13580,13580,13580,13580,20
20240108,093300,319862500,13580,13550,13580,13550,38
20240108,093200,319347390,13550,13540,13570,13540,299
20240108,093100,315294400,13550,13550,13550,13550,0
20240108,093000,315294400,13550,13590,13590,13550,138
20240108,092900,313421340,13580,13600,13600,13580,642
20240108,092800,304702380,13600,13580,13600,13580,186
20240108,092700,302175800,13540,13540,13540,13540,69
20240108,092600,301241540,13530,13520,13570,13510,319
20240108,092500,296925160,13520,13510,13520,13510,33
20240108,092400,296479310,13520,13520,13520,13520,0
20240108,092300,296479310,13520,13520,13520,13520,0
20240108,092200,296479310,13520,13550,13550,13520,472
20240108,092100,290088950,13540,13560,13570,13540,626
20240108,092000,281605330,13500,13560,13560,13500,964
20240108,091900,268577140,13560,13550,13560,13550,52
20240108,091800,267872250,13560,13530,13570,13530,83
20240108,091700,266746230,13530,13510,13530,13510,104
20240108,091600,265341150,13510,13520,13540,13510,314
20240108,091500,261096990,13520,13580,13580,13520,540
20240108,091400,253778310,13580,13470,13580,13470,512
20240108,091300,246854700,13460,13480,13480,13460,63
20240108,091200,246006410,13460,13470,13470,13450,138
20240108,091100,244148470,13450,13400,13460,13400,248
20240108,091000,240813300,13380,13420,13450,13360,402
20240108,090900,235419140,13420,13390,13420,13380,323
20240108,090800,231094010,13420,13380,13450,13380,4
20240108,090700,231040340,13340,13350,13570,13290,1395
20240108,090600,212361530,13250,13300,13370,13250,2521
20240108,090500,178836860,13300,13280,13340,13280,1353
20240108,090400,160853520,13280,13270,13340,13210,3203
20240108,090300,118319170,12700,12700,12700,12700,0
20240108,090200,118319170,12700,12700,12700,12700,0
20240108,090100,118319170,12700,13560,13560,12700,6740
20240108,090000,28946580,13560,13700,13700,13560,2130
Reference in New Issue Copy Permalink