ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/101730/min/candle-20240102.csv

608 lines
32 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
20240102,200500,2367183490,14190,14190,14190,14190,7077
20240102,200400,2367183490,14190,14190,14190,14190,0
20240102,200300,2367183490,14190,14190,14190,14190,0
20240102,200200,2367183490,14190,14190,14190,14190,0
20240102,200100,2367183490,14190,14190,14190,14190,0
20240102,200000,2367183490,14190,14190,14190,14190,0
20240102,195900,2367183490,14190,14190,14190,14190,0
20240102,195800,2367183490,14190,14190,14190,14190,0
20240102,195700,2367183490,14190,14190,14190,14190,0
20240102,195600,2367183490,14190,14190,14190,14190,0
20240102,195500,2367183490,14190,14190,14190,14190,0
20240102,195400,2367183490,14190,14190,14190,14190,0
20240102,195300,2367183490,14190,14190,14190,14190,0
20240102,195200,2367183490,14190,14190,14190,14190,0
20240102,195100,2367183490,14190,14190,14190,14190,0
20240102,195000,2367183490,14190,14190,14190,14190,0
20240102,194900,2367183490,14190,14190,14190,14190,0
20240102,194800,2367183490,14190,14190,14190,14190,0
20240102,194700,2367183490,14190,14190,14190,14190,0
20240102,194600,2367183490,14190,14190,14190,14190,0
20240102,194500,2367183490,14190,14190,14190,14190,0
20240102,194400,2367183490,14190,14190,14190,14190,0
20240102,194300,2367183490,14190,14190,14190,14190,0
20240102,194200,2367183490,14190,14190,14190,14190,0
20240102,194100,2367183490,14190,14190,14190,14190,0
20240102,194000,2367183490,14190,14190,14190,14190,0
20240102,193900,2367183490,14190,14190,14190,14190,0
20240102,193800,2367183490,14190,14190,14190,14190,0
20240102,193700,2367183490,14190,14190,14190,14190,0
20240102,193600,2367183490,14190,14190,14190,14190,0
20240102,193500,2367183490,14190,14190,14190,14190,7077
20240102,193400,2367183490,14190,14190,14190,14190,0
20240102,193300,2367183490,14190,14190,14190,14190,0
20240102,193200,2367183490,14190,14190,14190,14190,0
20240102,193100,2367183490,14190,14190,14190,14190,0
20240102,193000,2367183490,14190,14190,14190,14190,0
20240102,192900,2367183490,14190,14190,14190,14190,0
20240102,192800,2367183490,14190,14190,14190,14190,0
20240102,192700,2367183490,14190,14190,14190,14190,0
20240102,192600,2367183490,14190,14190,14190,14190,0
20240102,192500,2367183490,14190,14190,14190,14190,0
20240102,192400,2367183490,14190,14190,14190,14190,0
20240102,192300,2367183490,14190,14190,14190,14190,0
20240102,192200,2367183490,14190,14190,14190,14190,0
20240102,192100,2367183490,14190,14190,14190,14190,0
20240102,192000,2367183490,14190,14190,14190,14190,0
20240102,191900,2367183490,14190,14190,14190,14190,0
20240102,191800,2367183490,14190,14190,14190,14190,0
20240102,191700,2367183490,14190,14190,14190,14190,0
20240102,191600,2367183490,14190,14190,14190,14190,0
20240102,191500,2367183490,14190,14190,14190,14190,0
20240102,191400,2367183490,14190,14190,14190,14190,0
20240102,191300,2367183490,14190,14190,14190,14190,0
20240102,191200,2367183490,14190,14190,14190,14190,0
20240102,191100,2367183490,14190,14190,14190,14190,0
20240102,191000,2367183490,14190,14190,14190,14190,0
20240102,190900,2367183490,14190,14190,14190,14190,0
20240102,190800,2367183490,14190,14190,14190,14190,0
20240102,190700,2367183490,14190,14190,14190,14190,0
20240102,190600,2367183490,14190,14190,14190,14190,0
20240102,190500,2367183490,14190,14190,14190,14190,7077
20240102,190400,2367183490,14190,14190,14190,14190,0
20240102,190300,2367183490,14190,14190,14190,14190,0
20240102,190200,2367183490,14190,14190,14190,14190,0
20240102,190100,2367183490,14190,14190,14190,14190,0
20240102,190000,2367183490,14190,14190,14190,14190,0
20240102,185900,2367183490,14190,14190,14190,14190,0
20240102,185800,2367183490,14190,14190,14190,14190,0
20240102,185700,2367183490,14190,14190,14190,14190,0
20240102,185600,2367183490,14190,14190,14190,14190,0
20240102,185500,2367183490,14190,14190,14190,14190,0
20240102,185400,2367183490,14190,14190,14190,14190,0
20240102,185300,2367183490,14190,14190,14190,14190,0
20240102,185200,2367183490,14190,14190,14190,14190,0
20240102,185100,2367183490,14190,14190,14190,14190,0
20240102,185000,2367183490,14190,14190,14190,14190,0
20240102,184900,2367183490,14190,14190,14190,14190,0
20240102,184800,2367183490,14190,14190,14190,14190,0
20240102,184700,2367183490,14190,14190,14190,14190,0
20240102,184600,2367183490,14190,14190,14190,14190,0
20240102,184500,2367183490,14190,14190,14190,14190,0
20240102,184400,2367183490,14190,14190,14190,14190,0
20240102,184300,2367183490,14190,14190,14190,14190,0
20240102,184200,2367183490,14190,14190,14190,14190,0
20240102,184100,2367183490,14190,14190,14190,14190,0
20240102,184000,2367183490,14190,14190,14190,14190,0
20240102,183900,2367183490,14190,14190,14190,14190,0
20240102,183800,2367183490,14190,14190,14190,14190,0
20240102,183700,2367183490,14190,14190,14190,14190,0
20240102,183600,2367183490,14190,14190,14190,14190,0
20240102,183500,2367183490,14190,14190,14190,14190,7077
20240102,183400,2367183490,14190,14190,14190,14190,0
20240102,183300,2367183490,14190,14190,14190,14190,0
20240102,183200,2367183490,14190,14190,14190,14190,0
20240102,183100,2367183490,14190,14190,14190,14190,0
20240102,183000,2367183490,14190,14190,14190,14190,0
20240102,182900,2367183490,14190,14190,14190,14190,0
20240102,182800,2367183490,14190,14190,14190,14190,0
20240102,182700,2367183490,14190,14190,14190,14190,0
20240102,182600,2367183490,14190,14190,14190,14190,0
20240102,182500,2367183490,14190,14190,14190,14190,0
20240102,182400,2367183490,14190,14190,14190,14190,0
20240102,182300,2367183490,14190,14190,14190,14190,0
20240102,182200,2367183490,14190,14190,14190,14190,0
20240102,182100,2367183490,14190,14190,14190,14190,0
20240102,182000,2367183490,14190,14190,14190,14190,0
20240102,181900,2367183490,14190,14190,14190,14190,0
20240102,181800,2367183490,14190,14190,14190,14190,0
20240102,181700,2367183490,14190,14190,14190,14190,0
20240102,181600,2367183490,14190,14190,14190,14190,0
20240102,181500,2367183490,14190,14190,14190,14190,0
20240102,181400,2367183490,14190,14190,14190,14190,0
20240102,181300,2367183490,14190,14190,14190,14190,0
20240102,181200,2367183490,14190,14190,14190,14190,0
20240102,181100,2367183490,14190,14190,14190,14190,0
20240102,181000,2367183490,14190,14190,14190,14190,0
20240102,180900,2367183490,14190,14190,14190,14190,0
20240102,180800,2367183490,14190,14190,14190,14190,0
20240102,180700,2367183490,14190,14190,14190,14190,0
20240102,180600,2367183490,14190,14190,14190,14190,0
20240102,180500,2367183490,14190,14190,14190,14190,7077
20240102,180400,2367183490,14190,14190,14190,14190,0
20240102,180300,2367183490,14190,14190,14190,14190,0
20240102,180200,2367183490,14190,14190,14190,14190,0
20240102,180100,2367183490,14190,14190,14190,14190,0
20240102,180000,2367183490,14190,14190,14190,14190,0
20240102,175900,2367183490,14190,14190,14190,14190,0
20240102,175800,2367183490,14190,14190,14190,14190,0
20240102,175700,2367183490,14190,14190,14190,14190,0
20240102,175600,2367183490,14190,14190,14190,14190,0
20240102,175500,2367183490,14190,14190,14190,14190,0
20240102,175400,2367183490,14190,14190,14190,14190,0
20240102,175300,2367183490,14190,14190,14190,14190,0
20240102,175200,2367183490,14190,14190,14190,14190,0
20240102,175100,2367183490,14190,14190,14190,14190,0
20240102,175000,2367183490,14190,14190,14190,14190,0
20240102,174900,2367183490,14190,14190,14190,14190,0
20240102,174800,2367183490,14190,14190,14190,14190,0
20240102,174700,2367183490,14190,14190,14190,14190,0
20240102,174600,2367183490,14190,14190,14190,14190,0
20240102,174500,2367183490,14190,14190,14190,14190,0
20240102,174400,2367183490,14190,14190,14190,14190,0
20240102,174300,2367183490,14190,14190,14190,14190,0
20240102,174200,2367183490,14190,14190,14190,14190,0
20240102,174100,2367183490,14190,14190,14190,14190,0
20240102,174000,2367183490,14190,14190,14190,14190,0
20240102,173900,2367183490,14190,14190,14190,14190,0
20240102,173800,2367183490,14190,14190,14190,14190,0
20240102,173700,2367183490,14190,14190,14190,14190,0
20240102,173600,2367183490,14190,14190,14190,14190,0
20240102,173500,2367183490,14190,14190,14190,14190,7077
20240102,173400,2367183490,14190,14190,14190,14190,0
20240102,173300,2367183490,14190,14190,14190,14190,0
20240102,173200,2367183490,14190,14190,14190,14190,0
20240102,173100,2367183490,14190,14190,14190,14190,0
20240102,173000,2367183490,14190,14190,14190,14190,0
20240102,172900,2367183490,14190,14190,14190,14190,0
20240102,172800,2367183490,14190,14190,14190,14190,0
20240102,172700,2367183490,14190,14190,14190,14190,0
20240102,172600,2367183490,14190,14190,14190,14190,0
20240102,172500,2367183490,14190,14190,14190,14190,0
20240102,172400,2367183490,14190,14190,14190,14190,0
20240102,172300,2367183490,14190,14190,14190,14190,0
20240102,172200,2367183490,14190,14190,14190,14190,0
20240102,172100,2367183490,14190,14190,14190,14190,0
20240102,172000,2367183490,14190,14190,14190,14190,0
20240102,171900,2367183490,14190,14190,14190,14190,0
20240102,171800,2367183490,14190,14190,14190,14190,0
20240102,171700,2367183490,14190,14190,14190,14190,0
20240102,171600,2367183490,14190,14190,14190,14190,0
20240102,171500,2367183490,14190,14190,14190,14190,0
20240102,171400,2367183490,14190,14190,14190,14190,0
20240102,171300,2367183490,14190,14190,14190,14190,0
20240102,171200,2367183490,14190,14190,14190,14190,0
20240102,171100,2367183490,14190,14190,14190,14190,0
20240102,171000,2367183490,14190,14190,14190,14190,0
20240102,170900,2367183490,14190,14190,14190,14190,0
20240102,170800,2367183490,14190,14190,14190,14190,0
20240102,170700,2367183490,14190,14190,14190,14190,0
20240102,170600,2367183490,14190,14190,14190,14190,0
20240102,170500,2367183490,14190,14190,14190,14190,7077
20240102,170400,2367183490,14190,14190,14190,14190,0
20240102,170300,2367183490,14190,14190,14190,14190,0
20240102,170200,2367183490,14190,14190,14190,14190,0
20240102,170100,2367183490,14190,14190,14190,14190,0
20240102,170000,2367183490,14190,14190,14190,14190,0
20240102,165900,2367183490,14190,14190,14190,14190,0
20240102,165800,2367183490,14190,14190,14190,14190,0
20240102,165700,2367183490,14190,14190,14190,14190,0
20240102,165600,2367183490,14190,14190,14190,14190,0
20240102,165500,2367183490,14190,14190,14190,14190,0
20240102,165400,2367183490,14190,14190,14190,14190,0
20240102,165300,2367183490,14190,14190,14190,14190,0
20240102,165200,2367183490,14190,14190,14190,14190,0
20240102,165100,2367183490,14190,14190,14190,14190,0
20240102,165000,2367183490,14190,14190,14190,14190,0
20240102,164900,2367183490,14190,14190,14190,14190,0
20240102,164800,2367183490,14190,14190,14190,14190,0
20240102,164700,2367183490,14190,14190,14190,14190,0
20240102,164600,2367183490,14190,14190,14190,14190,0
20240102,164500,2367183490,14190,14190,14190,14190,0
20240102,164400,2367183490,14190,14190,14190,14190,0
20240102,164300,2367183490,14190,14190,14190,14190,0
20240102,164200,2367183490,14190,14190,14190,14190,0
20240102,164100,2367183490,14190,14190,14190,14190,0
20240102,164000,2367183490,14190,14190,14190,14190,0
20240102,163900,2367183490,14190,14190,14190,14190,0
20240102,163800,2367183490,14190,14190,14190,14190,0
20240102,163700,2367183490,14190,14190,14190,14190,0
20240102,163600,2367183490,14190,14190,14190,14190,0
20240102,163500,2367183490,14190,14190,14190,14190,7077
20240102,163400,2367183490,14190,14190,14190,14190,0
20240102,163300,2367183490,14190,14190,14190,14190,0
20240102,163200,2367183490,14190,14190,14190,14190,0
20240102,163100,2367183490,14190,14190,14190,14190,0
20240102,163000,2367183490,14190,14190,14190,14190,0
20240102,162900,2367183490,14190,14190,14190,14190,0
20240102,162800,2367183490,14190,14190,14190,14190,0
20240102,162700,2367183490,14190,14190,14190,14190,0
20240102,162600,2367183490,14190,14190,14190,14190,0
20240102,162500,2367183490,14190,14190,14190,14190,0
20240102,162400,2367183490,14190,14190,14190,14190,0
20240102,162300,2367183490,14190,14190,14190,14190,0
20240102,162200,2367183490,14190,14190,14190,14190,0
20240102,162100,2367183490,14190,14190,14190,14190,0
20240102,162000,2367183490,14190,14190,14190,14190,0
20240102,161900,2367183490,14190,14190,14190,14190,0
20240102,161800,2367183490,14190,14190,14190,14190,0
20240102,161700,2367183490,14190,14190,14190,14190,0
20240102,161600,2367183490,14190,14190,14190,14190,0
20240102,161500,2367183490,14190,14190,14190,14190,0
20240102,161400,2367183490,14190,14190,14190,14190,0
20240102,161300,2367183490,14190,14190,14190,14190,0
20240102,161200,2367183490,14190,14190,14190,14190,0
20240102,161100,2367183490,14190,14190,14190,14190,0
20240102,161000,2367183490,14190,14190,14190,14190,0
20240102,160900,2367183490,14190,14190,14190,14190,0
20240102,160800,2367183490,14190,14190,14190,14190,0
20240102,160700,2367183490,14190,14190,14190,14190,0
20240102,160600,2367183490,14190,14190,14190,14190,0
20240102,160500,2367183490,14190,14190,14190,14190,7077
20240102,160400,2367183490,14190,14190,14190,14190,0
20240102,160300,2367183490,14190,14190,14190,14190,0
20240102,160200,2367183490,14190,14190,14190,14190,0
20240102,160100,2367183490,14190,14190,14190,14190,0
20240102,160000,2367183490,14190,14190,14190,14190,0
20240102,155900,2367183490,14190,14190,14190,14190,0
20240102,155800,2367183490,14190,14190,14190,14190,0
20240102,155700,2367183490,14190,14190,14190,14190,0
20240102,155600,2367183490,14190,14190,14190,14190,0
20240102,155500,2367183490,14190,14190,14190,14190,0
20240102,155400,2367183490,14190,14190,14190,14190,0
20240102,155300,2367183490,14190,14190,14190,14190,0
20240102,155200,2367183490,14190,14190,14190,14190,0
20240102,155100,2367183490,14190,14190,14190,14190,0
20240102,155000,2367183490,14190,14190,14190,14190,0
20240102,154900,2367183490,14190,14190,14190,14190,0
20240102,154800,2367183490,14190,14190,14190,14190,0
20240102,154700,2367183490,14190,14190,14190,14190,0
20240102,154600,2367183490,14190,14190,14190,14190,0
20240102,154500,2367183490,14190,14190,14190,14190,0
20240102,154400,2367183490,14190,14190,14190,14190,0
20240102,154300,2367183490,14190,14190,14190,14190,0
20240102,154200,2367183490,14190,14190,14190,14190,0
20240102,154100,2367183490,14190,14190,14190,14190,0
20240102,154000,2367183490,14190,14190,14190,14190,0
20240102,153900,2367183490,14190,14190,14190,14190,0
20240102,153800,2367183490,14190,14190,14190,14190,0
20240102,153700,2367183490,14190,14190,14190,14190,0
20240102,153600,2367183490,14190,14190,14190,14190,0
20240102,153500,2367183490,14190,14190,14190,14190,7077
20240102,153400,2367183490,14190,14190,14190,14190,0
20240102,153300,2367183490,14190,14190,14190,14190,0
20240102,153200,2367183490,14190,14190,14190,14190,0
20240102,153100,2367183490,14190,14190,14190,14190,0
20240102,153000,2367183490,14190,14190,14190,14190,7077
20240102,152900,2266760860,14180,14180,14180,14180,0
20240102,152800,2266760860,14180,14180,14180,14180,0
20240102,152700,2266760860,14180,14180,14180,14180,0
20240102,152600,2266760860,14180,14180,14180,14180,0
20240102,152500,2266760860,14180,14180,14180,14180,0
20240102,152400,2266760860,14180,14180,14180,14180,0
20240102,152300,2266760860,14180,14180,14180,14180,0
20240102,152200,2266760860,14180,14180,14180,14180,0
20240102,152100,2266760860,14180,14180,14180,14180,0
20240102,152000,2266760860,14180,14180,14180,14180,0
20240102,151900,2266760860,14180,14160,14180,14160,2368
20240102,151800,2233212480,14150,14150,14150,14150,259
20240102,151700,2229547630,14130,14150,14150,14130,708
20240102,151600,2219539120,14150,14150,14150,14150,1495
20240102,151500,2198384870,14150,14160,14160,14150,659
20240102,151400,2189053600,14160,14160,14160,14150,1273
20240102,151300,2171032530,14170,14160,14170,14160,120
20240102,151200,2169332980,14170,14170,14170,14160,1190
20240102,151100,2152481350,14170,14170,14170,14160,326
20240102,151000,2147863280,14170,14170,14190,14170,502
20240102,150900,2140748660,14170,14180,14180,14170,572
20240102,150800,2132640410,14180,14180,14180,14180,101
20240102,150700,2131208230,14180,14180,14200,14180,737
20240102,150600,2120749150,14180,14180,14180,14180,222
20240102,150500,2117601190,14180,14160,14180,14160,1767
20240102,150400,2092580340,14160,14180,14190,14160,915
20240102,150300,2079608940,14200,14200,14210,14200,1173
20240102,150200,2062946340,14200,14190,14200,14180,258
20240102,150100,2059284410,14190,14180,14190,14150,144
20240102,150000,2057242820,14190,14200,14200,14180,1473
20240102,145900,2036333920,14200,14210,14210,14200,633
20240102,145800,2027342720,14210,14210,14220,14210,2260
20240102,145700,1995223530,14210,14200,14210,14200,258
20240102,145600,1991557880,14210,14190,14210,14190,633
20240102,145500,1982570570,14210,14170,14210,14170,1783
20240102,145400,1957261190,14170,14170,14170,14160,390
20240102,145300,1951735360,14170,14190,14190,14170,506
20240102,145200,1944559350,14190,14160,14190,14160,1141
20240102,145100,1928392890,14150,14140,14150,14140,960
20240102,145000,1914812640,14140,14080,14140,14080,2123
20240102,144900,1884875390,14080,14080,14080,14080,422
20240102,144800,1878933630,14080,14070,14080,14070,222
20240102,144700,1875808890,14070,14070,14070,14070,105
20240102,144600,1874331540,14070,14070,14070,14070,131
20240102,144500,1872488370,14070,14070,14070,14070,10
20240102,144400,1872347670,14060,14070,14070,14060,126
20240102,144300,1870575030,14070,14070,14070,14070,32
20240102,144200,1870124790,14030,14030,14040,14030,2635
20240102,144100,1833155620,14040,14050,14050,14040,398
20240102,144000,1827567390,14050,14050,14050,14050,0
20240102,143900,1827567390,14050,14050,14080,14040,401
20240102,143800,1821935160,14040,14050,14050,14040,120
20240102,143700,1820250260,14040,14080,14080,14040,105
20240102,143600,1818775730,14050,14060,14060,14050,501
20240102,143500,1811736020,14080,14080,14080,14080,1
20240102,143400,1811721940,14060,14070,14070,14060,435
20240102,143300,1805602490,14070,14080,14080,14070,270
20240102,143200,1801803050,14080,14080,14090,14080,224
20240102,143100,1798648830,14080,14090,14090,14080,15
20240102,143000,1798437530,14080,14080,14080,14080,75
20240102,142900,1797381530,14090,14070,14090,14070,218
20240102,142800,1794314250,14070,14070,14070,14070,70
20240102,142700,1793329350,14090,14080,14090,14080,66
20240102,142600,1792399560,14070,14070,14070,14070,52
20240102,142500,1791667920,14070,14080,14090,14070,514
20240102,142400,1784425780,14090,14070,14090,14070,95
20240102,142300,1783089100,14070,14090,14090,14070,56
20240102,142200,1782301110,14100,14100,14100,14100,0
20240102,142100,1782301110,14100,14080,14100,14080,304
20240102,142000,1778015110,14080,14080,14100,14080,10
20240102,141900,1777874290,14100,14100,14100,14100,1
20240102,141800,1777860190,14100,14090,14100,14090,7
20240102,141700,1777761500,14100,14100,14100,14100,1
20240102,141600,1777747400,14070,14100,14100,14070,39
20240102,141500,1777198640,14100,14100,14110,14100,290
20240102,141400,1773108240,14110,14080,14110,14080,718
20240102,141300,1762986150,14080,14070,14080,14070,76
20240102,141200,1761916130,14070,14070,14070,14070,1
20240102,141100,1761902060,14060,14060,14060,14060,76
20240102,141000,1760833500,14060,14070,14070,14060,25
20240102,140900,1760481990,14060,14060,14060,14060,0
20240102,140800,1760481990,14060,14070,14070,14060,72
20240102,140700,1759469610,14080,14080,14080,14080,0
20240102,140600,1759469610,14080,14080,14080,14080,10
20240102,140500,1759328810,14070,14070,14070,14070,0
20240102,140400,1759328810,14070,14070,14070,14070,41
20240102,140300,1758751940,14070,14070,14070,14070,1
20240102,140200,1758737870,14080,14070,14080,14070,4
20240102,140100,1758681580,14070,14070,14070,14070,0
20240102,140000,1758681580,14070,14050,14070,14050,469
20240102,135900,1752092090,14070,14060,14070,14060,23
20240102,135800,1751768590,14040,14060,14060,14040,1870
20240102,135700,1725502420,14060,14070,14070,14060,184
20240102,135600,1722915190,14070,14080,14080,14060,348
20240102,135500,1718021810,14070,14070,14070,14070,82
20240102,135400,1716868070,14070,14070,14070,14070,56
20240102,135300,1716080150,14070,14090,14090,14070,310
20240102,135200,1711714350,14080,14070,14080,14070,9
20240102,135100,1711587650,14070,14080,14080,14070,264
20240102,135000,1707871530,14080,14080,14080,14080,63
20240102,134900,1706984490,14090,14080,14090,14080,324
20240102,134800,1702419730,14090,14090,14090,14090,78
20240102,134700,1701320710,14090,14080,14090,14080,136
20240102,134600,1699404710,14060,14080,14080,14060,108
20240102,134500,1697884170,14080,14090,14090,14060,88
20240102,134400,1696644510,14090,14070,14090,14060,1416
20240102,134300,1676714720,14050,14070,14070,14050,209
20240102,134200,1673778250,14050,14070,14070,14050,75
20240102,134100,1672723120,14070,14070,14070,14060,117
20240102,134000,1671077250,14060,14060,14060,14060,117
20240102,133900,1669432230,14060,14060,14060,14060,584
20240102,133800,1661221190,14060,14060,14060,14060,105
20240102,133700,1659744890,14060,14060,14060,14060,452
20240102,133600,1653389770,14060,14070,14070,14060,530
20240102,133500,1645933860,14080,14090,14090,14080,23
20240102,133400,1645610010,14090,14090,14090,14080,72
20240102,133300,1644596230,14090,14100,14100,14090,675
20240102,133200,1635078750,14090,14090,14090,14090,10
20240102,133100,1634937850,14090,14090,14090,14090,9
20240102,133000,1634811040,14100,14100,14100,14100,0
20240102,132900,1634811040,14100,14110,14110,14100,49
20240102,132800,1634119950,14100,14120,14120,14100,542
20240102,132700,1626474060,14120,14120,14120,14120,152
20240102,132600,1624327820,14120,14120,14120,14120,20
20240102,132500,1624045420,14130,14120,14130,14120,218
20240102,132400,1620965120,14100,14120,14120,14100,62
20240102,132300,1620090520,14130,14120,14130,14110,301
20240102,132200,1615843360,14120,14120,14120,14120,160
20240102,132100,1613584160,14140,14110,14140,14110,219
20240102,132000,1610491650,14110,14100,14110,14100,267
20240102,131900,1606724410,14100,14110,14110,14100,77
20240102,131800,1605638480,14110,14100,14110,14100,302
20240102,131700,1601377810,14110,14090,14110,14080,84
20240102,131600,1600194360,14080,14120,14120,14080,810
20240102,131500,1588757560,14120,14100,14120,14100,245
20240102,131400,1585303040,14100,14070,14100,14060,767
20240102,131300,1574504470,14060,14080,14090,14060,1039
20240102,131200,1559884920,14080,14060,14080,14060,110
20240102,131100,1558337350,14060,14070,14070,14060,10
20240102,131000,1558196740,14080,14080,14080,14080,11
20240102,130900,1558041860,14080,14080,14080,14080,122
20240102,130800,1556324100,14080,14060,14080,14060,6
20240102,130700,1556239720,14060,14080,14080,14060,3
20240102,130600,1556197520,14090,14090,14090,14050,3
20240102,130500,1556155290,14060,14060,14060,14030,225
20240102,130400,1552993080,14080,14060,14080,14060,313
20240102,130300,1548592280,14070,14060,14070,14060,10
20240102,130200,1548451640,14060,14040,14080,14040,1378
20240102,130100,1529077440,14030,14050,14050,14030,1435
20240102,130000,1508941130,14030,14050,14050,14030,2
20240102,125900,1508913050,14030,14040,14040,14030,64
20240102,125800,1508015080,14030,14040,14040,14030,220
20240102,125700,1504926410,14040,14030,14040,14030,133
20240102,125600,1503059180,14040,14050,14050,14040,177
20240102,125500,1500573920,14050,14050,14050,14050,32
20240102,125400,1500124320,14050,14050,14050,14050,35
20240102,125300,1499632570,14060,14060,14060,14060,5
20240102,125200,1499562270,14060,14060,14060,14060,1
20240102,125100,1499548210,14040,14050,14050,14040,96
20240102,125000,1498199540,14060,14060,14060,14050,124
20240102,124900,1496456890,14080,14080,14080,14080,20
20240102,124800,1496175290,14090,14040,14090,14030,750
20240102,124700,1485649530,14090,14090,14090,14030,32
20240102,124600,1485198710,14030,14050,14050,14030,50
20240102,124500,1484497170,14090,14090,14090,14090,2
20240102,124400,1484468990,14090,14090,14090,14090,2
20240102,124300,1484440810,14100,14030,14100,14030,631
20240102,124200,1475564660,14040,14040,14040,14040,0
20240102,124100,1475564660,14040,14040,14040,14040,214
20240102,124000,1472560100,14020,14040,14040,14020,205
20240102,123900,1469684730,14040,14040,14040,14040,52
20240102,123800,1468954650,14040,14040,14040,14040,341
20240102,123700,1464167010,14040,14050,14050,14040,987
20240102,123600,1450308430,14060,14060,14060,14050,4
20240102,123500,1450252200,14060,14070,14070,14060,1003
20240102,123400,1436147870,14080,14080,14080,14080,0
20240102,123300,1436147870,14080,14080,14080,14080,258
20240102,123200,1432515230,14080,14090,14090,14080,395
20240102,123100,1426953320,14090,14100,14100,14090,823
20240102,123000,1415357180,14100,14130,14140,14090,475
20240102,122900,1408659690,14130,14130,14130,14130,34
20240102,122800,1408179270,14100,14100,14100,14100,82
20240102,122700,1407023070,14100,14090,14100,14080,420
20240102,122600,1401107080,14100,14100,14100,14100,11
20240102,122500,1400951980,14100,14110,14110,14100,680
20240102,122400,1391363940,14100,14100,14100,14100,0
20240102,122300,1391363940,14100,14120,14140,14100,376
20240102,122200,1386061240,14120,14120,14120,14120,0
20240102,122100,1386061240,14120,14140,14140,14120,4
20240102,122000,1386004740,14150,14150,14150,14150,65
20240102,121900,1385084990,14150,14100,14150,14100,162
20240102,121800,1382796230,14140,14130,14140,14100,280
20240102,121700,1378845800,14140,14120,14140,14120,322
20240102,121600,1374297460,14130,14130,14150,14120,176
20240102,121500,1371810590,14150,14150,14150,14150,61
20240102,121400,1370947440,14160,14140,14160,14130,969
20240102,121300,1357250510,14130,14140,14140,14130,51
20240102,121200,1356529430,14140,14150,14150,14140,330
20240102,121100,1351861430,14140,14140,14150,14140,262
20240102,121000,1348156700,14130,14130,14130,14130,100
20240102,120900,1346743700,14140,14120,14140,14120,374
20240102,120800,1341456090,14120,14140,14140,14120,870
20240102,120700,1329162170,14140,14140,14140,14140,365
20240102,120600,1324001070,14130,14130,14130,14120,58
20240102,120500,1323181630,14120,14120,14120,14110,84
20240102,120400,1321995570,14130,14130,14130,14130,34
20240102,120300,1321515150,14130,14120,14130,14100,804
20240102,120200,1310178210,14120,14120,14120,14110,505
20240102,120100,1303049610,14120,14130,14130,14120,819
20240102,120000,1291477330,14130,14150,14150,14130,349
20240102,115900,1286545710,14130,14140,14140,14130,189
20240102,115800,1283873850,14130,14130,14130,14130,75
20240102,115700,1282814100,14130,14120,14130,14120,467
20240102,115600,1276217390,14120,14120,14120,14120,300
20240102,115500,1271981390,14120,14120,14120,14110,14
20240102,115400,1271783830,14110,14110,14120,14110,116
20240102,115300,1270146370,14120,14130,14130,14120,18
20240102,115200,1269892070,14130,14100,14130,14100,409
20240102,115100,1264114660,14100,14090,14100,14090,53
20240102,115000,1263367390,14100,14110,14110,14100,6
20240102,114900,1263282780,14110,14100,14110,14100,183
20240102,114800,1260702450,14100,14100,14100,14100,33
20240102,114700,1260237150,14100,14090,14100,14090,13
20240102,114600,1260053870,14090,14090,14090,14090,43
20240102,114500,1259448000,14100,14130,14130,14100,608
20240102,114400,1250860050,14130,14080,14130,14080,3704
20240102,114300,1198639160,14070,14040,14070,14030,1722
20240102,114200,1174421870,14040,14050,14050,14040,599
20240102,114100,1166010210,14050,14050,14050,14040,134
20240102,114000,1164127780,14050,14050,14050,14050,100
20240102,113900,1162722780,14030,14030,14030,14030,52
20240102,113800,1161993220,14060,14060,14060,14060,8
20240102,113700,1161880740,14060,14060,14060,14060,11
20240102,113600,1161726080,14070,14050,14070,14030,187
20240102,113500,1159099470,14060,14060,14060,14060,113
20240102,113400,1157510690,14070,14070,14070,14070,1
20240102,113300,1157496620,14050,14070,14070,14050,64
20240102,113200,1156597080,14090,14040,14090,14040,1449
20240102,113100,1136201200,14030,14030,14030,14030,135
20240102,113000,1134307150,14030,14050,14050,14030,170
20240102,112900,1131920440,14050,14060,14060,14050,37
20240102,112800,1131400530,14060,14050,14060,14050,467
20240102,112700,1124836170,14040,14030,14040,14030,98
20240102,112600,1123460900,14020,14040,14040,14020,114
20240102,112500,1121862430,14050,14050,14050,14050,0
20240102,112400,1121862430,14050,14010,14050,14010,71
20240102,112300,1120867680,14060,14040,14060,14030,40
20240102,112200,1120305790,14030,14050,14050,14030,22
20240102,112100,1119997110,14030,14060,14070,14030,1070
20240102,112000,1104979150,14080,14060,14080,14060,635
20240102,111900,1096040600,14060,14050,14060,14050,122
20240102,111800,1094325290,14060,14050,14060,14050,163
20240102,111700,1092035010,14050,14000,14050,14000,1296
20240102,111600,1073886200,13990,13970,13990,13970,193
20240102,111500,1071188320,13970,13970,13970,13960,106
20240102,111400,1069708500,13970,13960,13970,13960,414
20240102,111300,1063925050,13960,13900,13960,13900,18
20240102,111200,1063674550,13870,13870,13870,13870,11
20240102,111100,1063521980,13900,13880,13900,13860,2088
20240102,111000,1034578470,13890,13970,13970,13890,126
20240102,110900,1032827140,13900,13950,13950,13900,1278
20240102,110800,1015042900,13960,13930,13970,13930,116
20240102,110700,1013426480,13930,13970,13970,13930,153
20240102,110600,1011293070,13920,13970,13970,13920,982
20240102,110500,997597610,13960,13940,13960,13940,292
20240102,110400,993522430,13920,13870,13920,13860,1292
20240102,110300,975566960,13870,13890,13890,13870,217
20240102,110200,972556860,13780,13830,13900,13710,3867
20240102,110100,919228480,13830,13830,13860,13830,2310
20240102,110000,887243700,13830,13850,13850,13830,450
20240102,105900,881012000,13850,13890,13890,13820,1178
20240102,105800,864684850,13890,13900,13900,13890,1439
20240102,105700,844685730,13900,13910,13910,13900,175
20240102,105600,842252570,13910,13900,13910,13890,868
20240102,105500,830188770,13900,13910,13910,13900,565
20240102,105400,822331430,13910,13940,13940,13900,1442
20240102,105300,802254190,13940,13960,13960,13940,537
20240102,105200,794767280,13960,13940,13960,13940,404
20240102,105100,789132270,13940,13980,13990,13940,2517
20240102,105000,753986850,13980,13980,13980,13980,50
20240102,104900,753287850,13990,13990,13990,13980,427
20240102,104800,747314250,13990,13970,13990,13970,345
20240102,104700,742491620,13980,13970,13980,13960,501
20240102,104600,735494220,13970,13970,13970,13960,390
20240102,104500,730047710,13970,13970,13970,13970,510
20240102,104400,722923010,13970,13960,13970,13960,272
20240102,104300,719125020,13960,13990,13990,13960,1301
20240102,104200,700935700,13980,13980,13990,13980,158
20240102,104100,698726850,13980,13970,13980,13970,85
20240102,104000,697539080,13970,13980,13980,13970,921
20240102,103900,684667880,13990,13980,13990,13960,296
20240102,103800,680529720,13980,13970,13980,13960,1653
20240102,103700,657452450,13970,14010,14010,13970,2305
20240102,103600,625215370,14010,14050,14050,14010,821
20240102,103500,613710260,14050,14050,14050,14050,0
20240102,103400,613710260,14050,14050,14050,14050,71
20240102,103300,612712710,14050,14020,14050,14020,1046
20240102,103200,598037310,14020,14020,14020,14000,1481
20240102,103100,577292270,14020,14020,14020,14020,8
20240102,103000,577180110,14050,14020,14050,14010,726
20240102,102900,567006760,14020,14020,14050,14020,106
20240102,102800,565520490,14050,14050,14050,14050,260
20240102,102700,561867490,14050,14040,14050,14010,140
20240102,102600,559904550,14040,14040,14050,14040,326
20240102,102500,555327500,14040,14020,14040,14010,312
20240102,102400,550949550,14040,14040,14040,14040,6
20240102,102300,550865310,14040,14020,14040,14010,627
20240102,102200,542077890,14020,14020,14020,14010,352
20240102,102100,537145150,14020,14020,14020,14020,979
20240102,102000,523419570,14020,14030,14040,14020,1135
20240102,101900,507485390,14030,14030,14030,14030,809
20240102,101800,496135120,14030,14090,14090,14030,442
20240102,101700,489926900,14040,14090,14090,14040,818
20240102,101600,478426690,14090,14090,14090,14090,21
20240102,101500,478130800,14040,14060,14090,14030,346
20240102,101400,473272560,14060,14060,14060,14060,458
20240102,101300,466833080,14060,14010,14060,14010,2005
20240102,101200,438662600,14010,14030,14030,14000,554
20240102,101100,430900060,14000,14000,14050,14000,283
20240102,101000,426934680,14000,14040,14040,14000,849
20240102,100900,415046160,14050,14050,14050,14050,100
20240102,100800,413641160,13990,14020,14060,13990,1815
20240102,100700,388226080,14050,14050,14060,14050,1125
20240102,100600,372418850,14050,14000,14060,13980,1218
20240102,100500,355366380,14000,14180,14180,14000,2538
20240102,100400,319697670,14200,14170,14210,14170,1217
20240102,100300,302422910,14170,14120,14170,14070,1804
20240102,100200,276952560,14120,14170,14170,14120,3070
20240102,100100,233518960,14170,14200,14220,14170,4448
20240102,100000,170331660,14210,14100,14210,14100,9124
Reference in New Issue Copy Permalink