ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/340810/min/candle-20240109.csv

741 lines
36 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
20240109,211800,1448190260,8800,8800,8800,8800,2878
20240109,211700,1448190260,8800,8800,8800,8800,0
20240109,211600,1448190260,8800,8800,8800,8800,0
20240109,211500,1448190260,8800,8800,8800,8800,0
20240109,211400,1448190260,8800,8800,8800,8800,0
20240109,211300,1448190260,8800,8800,8800,8800,0
20240109,211200,1448190260,8800,8800,8800,8800,0
20240109,211100,1448190260,8800,8800,8800,8800,0
20240109,211000,1448190260,8800,8800,8800,8800,0
20240109,210900,1448190260,8800,8800,8800,8800,0
20240109,210800,1448190260,8800,8800,8800,8800,0
20240109,210700,1448190260,8800,8800,8800,8800,0
20240109,210600,1448190260,8800,8800,8800,8800,0
20240109,210500,1448190260,8800,8800,8800,8800,0
20240109,210400,1448190260,8800,8800,8800,8800,0
20240109,210300,1448190260,8800,8800,8800,8800,0
20240109,210200,1448190260,8800,8800,8800,8800,0
20240109,210100,1448190260,8800,8800,8800,8800,0
20240109,210000,1448190260,8800,8800,8800,8800,0
20240109,205900,1448190260,8800,8800,8800,8800,0
20240109,205800,1448190260,8800,8800,8800,8800,0
20240109,205700,1448190260,8800,8800,8800,8800,0
20240109,205600,1448190260,8800,8800,8800,8800,0
20240109,205500,1448190260,8800,8800,8800,8800,0
20240109,205400,1448190260,8800,8800,8800,8800,0
20240109,205300,1448190260,8800,8800,8800,8800,0
20240109,205200,1448190260,8800,8800,8800,8800,0
20240109,205100,1448190260,8800,8800,8800,8800,0
20240109,205000,1448190260,8800,8800,8800,8800,0
20240109,204900,1448190260,8800,8800,8800,8800,0
20240109,204800,1448190260,8800,8800,8800,8800,2878
20240109,204700,1448190260,8800,8800,8800,8800,0
20240109,204600,1448190260,8800,8800,8800,8800,0
20240109,204500,1448190260,8800,8800,8800,8800,0
20240109,204400,1448190260,8800,8800,8800,8800,0
20240109,204300,1448190260,8800,8800,8800,8800,0
20240109,204200,1448190260,8800,8800,8800,8800,0
20240109,204100,1448190260,8800,8800,8800,8800,0
20240109,204000,1448190260,8800,8800,8800,8800,0
20240109,203900,1448190260,8800,8800,8800,8800,0
20240109,203800,1448190260,8800,8800,8800,8800,0
20240109,203700,1448190260,8800,8800,8800,8800,0
20240109,203600,1448190260,8800,8800,8800,8800,0
20240109,203500,1448190260,8800,8800,8800,8800,0
20240109,203400,1448190260,8800,8800,8800,8800,0
20240109,203300,1448190260,8800,8800,8800,8800,0
20240109,203200,1448190260,8800,8800,8800,8800,0
20240109,203100,1448190260,8800,8800,8800,8800,0
20240109,203000,1448190260,8800,8800,8800,8800,0
20240109,202900,1448190260,8800,8800,8800,8800,0
20240109,202800,1448190260,8800,8800,8800,8800,0
20240109,202700,1448190260,8800,8800,8800,8800,0
20240109,202600,1448190260,8800,8800,8800,8800,0
20240109,202500,1448190260,8800,8800,8800,8800,0
20240109,202400,1448190260,8800,8800,8800,8800,0
20240109,202300,1448190260,8800,8800,8800,8800,0
20240109,202200,1448190260,8800,8800,8800,8800,0
20240109,202100,1448190260,8800,8800,8800,8800,0
20240109,202000,1448190260,8800,8800,8800,8800,0
20240109,201900,1448190260,8800,8800,8800,8800,0
20240109,201800,1448190260,8800,8800,8800,8800,2878
20240109,201700,1448190260,8800,8800,8800,8800,0
20240109,201600,1448190260,8800,8800,8800,8800,0
20240109,201500,1448190260,8800,8800,8800,8800,0
20240109,201400,1448190260,8800,8800,8800,8800,0
20240109,201300,1448190260,8800,8800,8800,8800,0
20240109,201200,1448190260,8800,8800,8800,8800,0
20240109,201100,1448190260,8800,8800,8800,8800,0
20240109,201000,1448190260,8800,8800,8800,8800,0
20240109,200900,1448190260,8800,8800,8800,8800,0
20240109,200800,1448190260,8800,8800,8800,8800,0
20240109,200700,1448190260,8800,8800,8800,8800,0
20240109,200600,1448190260,8800,8800,8800,8800,0
20240109,200500,1448190260,8800,8800,8800,8800,0
20240109,200400,1448190260,8800,8800,8800,8800,0
20240109,200300,1448190260,8800,8800,8800,8800,0
20240109,200200,1448190260,8800,8800,8800,8800,0
20240109,200100,1448190260,8800,8800,8800,8800,0
20240109,200000,1448190260,8800,8800,8800,8800,0
20240109,195900,1448190260,8800,8800,8800,8800,0
20240109,195800,1448190260,8800,8800,8800,8800,0
20240109,195700,1448190260,8800,8800,8800,8800,0
20240109,195600,1448190260,8800,8800,8800,8800,0
20240109,195500,1448190260,8800,8800,8800,8800,0
20240109,195400,1448190260,8800,8800,8800,8800,0
20240109,195300,1448190260,8800,8800,8800,8800,0
20240109,195200,1448190260,8800,8800,8800,8800,0
20240109,195100,1448190260,8800,8800,8800,8800,0
20240109,195000,1448190260,8800,8800,8800,8800,0
20240109,194900,1448190260,8800,8800,8800,8800,0
20240109,194800,1448190260,8800,8800,8800,8800,2878
20240109,194700,1448190260,8800,8800,8800,8800,0
20240109,194600,1448190260,8800,8800,8800,8800,0
20240109,194500,1448190260,8800,8800,8800,8800,0
20240109,194400,1448190260,8800,8800,8800,8800,0
20240109,194300,1448190260,8800,8800,8800,8800,0
20240109,194200,1448190260,8800,8800,8800,8800,0
20240109,194100,1448190260,8800,8800,8800,8800,0
20240109,194000,1448190260,8800,8800,8800,8800,0
20240109,193900,1448190260,8800,8800,8800,8800,0
20240109,193800,1448190260,8800,8800,8800,8800,0
20240109,193700,1448190260,8800,8800,8800,8800,0
20240109,193600,1448190260,8800,8800,8800,8800,0
20240109,193500,1448190260,8800,8800,8800,8800,0
20240109,193400,1448190260,8800,8800,8800,8800,0
20240109,193300,1448190260,8800,8800,8800,8800,0
20240109,193200,1448190260,8800,8800,8800,8800,0
20240109,193100,1448190260,8800,8800,8800,8800,0
20240109,193000,1448190260,8800,8800,8800,8800,0
20240109,192900,1448190260,8800,8800,8800,8800,0
20240109,192800,1448190260,8800,8800,8800,8800,0
20240109,192700,1448190260,8800,8800,8800,8800,0
20240109,192600,1448190260,8800,8800,8800,8800,0
20240109,192500,1448190260,8800,8800,8800,8800,0
20240109,192400,1448190260,8800,8800,8800,8800,0
20240109,192300,1448190260,8800,8800,8800,8800,0
20240109,192200,1448190260,8800,8800,8800,8800,0
20240109,192100,1448190260,8800,8800,8800,8800,0
20240109,192000,1448190260,8800,8800,8800,8800,0
20240109,191900,1448190260,8800,8800,8800,8800,0
20240109,191800,1448190260,8800,8800,8800,8800,2878
20240109,191700,1448190260,8800,8800,8800,8800,0
20240109,191600,1448190260,8800,8800,8800,8800,0
20240109,191500,1448190260,8800,8800,8800,8800,0
20240109,191400,1448190260,8800,8800,8800,8800,0
20240109,191300,1448190260,8800,8800,8800,8800,0
20240109,191200,1448190260,8800,8800,8800,8800,0
20240109,191100,1448190260,8800,8800,8800,8800,0
20240109,191000,1448190260,8800,8800,8800,8800,0
20240109,190900,1448190260,8800,8800,8800,8800,0
20240109,190800,1448190260,8800,8800,8800,8800,0
20240109,190700,1448190260,8800,8800,8800,8800,0
20240109,190600,1448190260,8800,8800,8800,8800,0
20240109,190500,1448190260,8800,8800,8800,8800,0
20240109,190400,1448190260,8800,8800,8800,8800,0
20240109,190300,1448190260,8800,8800,8800,8800,0
20240109,190200,1448190260,8800,8800,8800,8800,0
20240109,190100,1448190260,8800,8800,8800,8800,0
20240109,190000,1448190260,8800,8800,8800,8800,0
20240109,185900,1448190260,8800,8800,8800,8800,0
20240109,185800,1448190260,8800,8800,8800,8800,0
20240109,185700,1448190260,8800,8800,8800,8800,0
20240109,185600,1448190260,8800,8800,8800,8800,0
20240109,185500,1448190260,8800,8800,8800,8800,0
20240109,185400,1448190260,8800,8800,8800,8800,0
20240109,185300,1448190260,8800,8800,8800,8800,0
20240109,185200,1448190260,8800,8800,8800,8800,0
20240109,185100,1448190260,8800,8800,8800,8800,0
20240109,185000,1448190260,8800,8800,8800,8800,0
20240109,184900,1448190260,8800,8800,8800,8800,0
20240109,184800,1448190260,8800,8800,8800,8800,2878
20240109,184700,1448190260,8800,8800,8800,8800,0
20240109,184600,1448190260,8800,8800,8800,8800,0
20240109,184500,1448190260,8800,8800,8800,8800,0
20240109,184400,1448190260,8800,8800,8800,8800,0
20240109,184300,1448190260,8800,8800,8800,8800,0
20240109,184200,1448190260,8800,8800,8800,8800,0
20240109,184100,1448190260,8800,8800,8800,8800,0
20240109,184000,1448190260,8800,8800,8800,8800,0
20240109,183900,1448190260,8800,8800,8800,8800,0
20240109,183800,1448190260,8800,8800,8800,8800,0
20240109,183700,1448190260,8800,8800,8800,8800,0
20240109,183600,1448190260,8800,8800,8800,8800,0
20240109,183500,1448190260,8800,8800,8800,8800,0
20240109,183400,1448190260,8800,8800,8800,8800,0
20240109,183300,1448190260,8800,8800,8800,8800,0
20240109,183200,1448190260,8800,8800,8800,8800,0
20240109,183100,1448190260,8800,8800,8800,8800,0
20240109,183000,1448190260,8800,8800,8800,8800,0
20240109,182900,1448190260,8800,8800,8800,8800,0
20240109,182800,1448190260,8800,8800,8800,8800,0
20240109,182700,1448190260,8800,8800,8800,8800,0
20240109,182600,1448190260,8800,8800,8800,8800,0
20240109,182500,1448190260,8800,8800,8800,8800,0
20240109,182400,1448190260,8800,8800,8800,8800,0
20240109,182300,1448190260,8800,8800,8800,8800,0
20240109,182200,1448190260,8800,8800,8800,8800,0
20240109,182100,1448190260,8800,8800,8800,8800,0
20240109,182000,1448190260,8800,8800,8800,8800,0
20240109,181900,1448190260,8800,8800,8800,8800,0
20240109,181800,1448190260,8800,8800,8800,8800,2878
20240109,181700,1448190260,8800,8800,8800,8800,0
20240109,181600,1448190260,8800,8800,8800,8800,0
20240109,181500,1448190260,8800,8800,8800,8800,0
20240109,181400,1448190260,8800,8800,8800,8800,0
20240109,181300,1448190260,8800,8800,8800,8800,0
20240109,181200,1448190260,8800,8800,8800,8800,0
20240109,181100,1448190260,8800,8800,8800,8800,0
20240109,181000,1448190260,8800,8800,8800,8800,0
20240109,180900,1448190260,8800,8800,8800,8800,0
20240109,180800,1448190260,8800,8800,8800,8800,0
20240109,180700,1448190260,8800,8800,8800,8800,0
20240109,180600,1448190260,8800,8800,8800,8800,0
20240109,180500,1448190260,8800,8800,8800,8800,0
20240109,180400,1448190260,8800,8800,8800,8800,0
20240109,180300,1448190260,8800,8800,8800,8800,0
20240109,180200,1448190260,8800,8800,8800,8800,0
20240109,180100,1448190260,8800,8800,8800,8800,0
20240109,180000,1448190260,8800,8800,8800,8800,0
20240109,175900,1448190260,8800,8800,8800,8800,0
20240109,175800,1448190260,8800,8800,8800,8800,0
20240109,175700,1448190260,8800,8800,8800,8800,0
20240109,175600,1448190260,8800,8800,8800,8800,0
20240109,175500,1448190260,8800,8800,8800,8800,0
20240109,175400,1448190260,8800,8800,8800,8800,0
20240109,175300,1448190260,8800,8800,8800,8800,0
20240109,175200,1448190260,8800,8800,8800,8800,0
20240109,175100,1448190260,8800,8800,8800,8800,0
20240109,175000,1448190260,8800,8800,8800,8800,0
20240109,174900,1448190260,8800,8800,8800,8800,0
20240109,174800,1448190260,8800,8800,8800,8800,2878
20240109,174700,1448190260,8800,8800,8800,8800,0
20240109,174600,1448190260,8800,8800,8800,8800,0
20240109,174500,1448190260,8800,8800,8800,8800,0
20240109,174400,1448190260,8800,8800,8800,8800,0
20240109,174300,1448190260,8800,8800,8800,8800,0
20240109,174200,1448190260,8800,8800,8800,8800,0
20240109,174100,1448190260,8800,8800,8800,8800,0
20240109,174000,1448190260,8800,8800,8800,8800,0
20240109,173900,1448190260,8800,8800,8800,8800,0
20240109,173800,1448190260,8800,8800,8800,8800,0
20240109,173700,1448190260,8800,8800,8800,8800,0
20240109,173600,1448190260,8800,8800,8800,8800,0
20240109,173500,1448190260,8800,8800,8800,8800,0
20240109,173400,1448190260,8800,8800,8800,8800,0
20240109,173300,1448190260,8800,8800,8800,8800,0
20240109,173200,1448190260,8800,8800,8800,8800,0
20240109,173100,1448190260,8800,8800,8800,8800,0
20240109,173000,1448190260,8800,8800,8800,8800,0
20240109,172900,1448190260,8800,8800,8800,8800,0
20240109,172800,1448190260,8800,8800,8800,8800,0
20240109,172700,1448190260,8800,8800,8800,8800,0
20240109,172600,1448190260,8800,8800,8800,8800,0
20240109,172500,1448190260,8800,8800,8800,8800,0
20240109,172400,1448190260,8800,8800,8800,8800,0
20240109,172300,1448190260,8800,8800,8800,8800,0
20240109,172200,1448190260,8800,8800,8800,8800,0
20240109,172100,1448190260,8800,8800,8800,8800,0
20240109,172000,1448190260,8800,8800,8800,8800,0
20240109,171900,1448190260,8800,8800,8800,8800,0
20240109,171800,1448190260,8800,8800,8800,8800,2878
20240109,171700,1448190260,8800,8800,8800,8800,0
20240109,171600,1448190260,8800,8800,8800,8800,0
20240109,171500,1448190260,8800,8800,8800,8800,0
20240109,171400,1448190260,8800,8800,8800,8800,0
20240109,171300,1448190260,8800,8800,8800,8800,0
20240109,171200,1448190260,8800,8800,8800,8800,0
20240109,171100,1448190260,8800,8800,8800,8800,0
20240109,171000,1448190260,8800,8800,8800,8800,0
20240109,170900,1448190260,8800,8800,8800,8800,0
20240109,170800,1448190260,8800,8800,8800,8800,0
20240109,170700,1448190260,8800,8800,8800,8800,0
20240109,170600,1448190260,8800,8800,8800,8800,0
20240109,170500,1448190260,8800,8800,8800,8800,0
20240109,170400,1448190260,8800,8800,8800,8800,0
20240109,170300,1448190260,8800,8800,8800,8800,0
20240109,170200,1448190260,8800,8800,8800,8800,0
20240109,170100,1448190260,8800,8800,8800,8800,0
20240109,170000,1448190260,8800,8800,8800,8800,0
20240109,165900,1448190260,8800,8800,8800,8800,0
20240109,165800,1448190260,8800,8800,8800,8800,0
20240109,165700,1448190260,8800,8800,8800,8800,0
20240109,165600,1448190260,8800,8800,8800,8800,0
20240109,165500,1448190260,8800,8800,8800,8800,0
20240109,165400,1448190260,8800,8800,8800,8800,0
20240109,165300,1448190260,8800,8800,8800,8800,0
20240109,165200,1448190260,8800,8800,8800,8800,0
20240109,165100,1448190260,8800,8800,8800,8800,0
20240109,165000,1448190260,8800,8800,8800,8800,0
20240109,164900,1448190260,8800,8800,8800,8800,0
20240109,164800,1448190260,8800,8800,8800,8800,2878
20240109,164700,1448190260,8800,8800,8800,8800,0
20240109,164600,1448190260,8800,8800,8800,8800,0
20240109,164500,1448190260,8800,8800,8800,8800,0
20240109,164400,1448190260,8800,8800,8800,8800,0
20240109,164300,1448190260,8800,8800,8800,8800,0
20240109,164200,1448190260,8800,8800,8800,8800,0
20240109,164100,1448190260,8800,8800,8800,8800,0
20240109,164000,1448190260,8800,8800,8800,8800,0
20240109,163900,1448190260,8800,8800,8800,8800,0
20240109,163800,1448190260,8800,8800,8800,8800,0
20240109,163700,1448190260,8800,8800,8800,8800,0
20240109,163600,1448190260,8800,8800,8800,8800,0
20240109,163500,1448190260,8800,8800,8800,8800,0
20240109,163400,1448190260,8800,8800,8800,8800,0
20240109,163300,1448190260,8800,8800,8800,8800,0
20240109,163200,1448190260,8800,8800,8800,8800,0
20240109,163100,1448190260,8800,8800,8800,8800,0
20240109,163000,1448190260,8800,8800,8800,8800,0
20240109,162900,1448190260,8800,8800,8800,8800,0
20240109,162800,1448190260,8800,8800,8800,8800,0
20240109,162700,1448190260,8800,8800,8800,8800,0
20240109,162600,1448190260,8800,8800,8800,8800,0
20240109,162500,1448190260,8800,8800,8800,8800,0
20240109,162400,1448190260,8800,8800,8800,8800,0
20240109,162300,1448190260,8800,8800,8800,8800,0
20240109,162200,1448190260,8800,8800,8800,8800,0
20240109,162100,1448190260,8800,8800,8800,8800,0
20240109,162000,1448190260,8800,8800,8800,8800,0
20240109,161900,1448190260,8800,8800,8800,8800,0
20240109,161800,1448190260,8800,8800,8800,8800,2878
20240109,161700,1448190260,8800,8800,8800,8800,0
20240109,161600,1448190260,8800,8800,8800,8800,0
20240109,161500,1448190260,8800,8800,8800,8800,0
20240109,161400,1448190260,8800,8800,8800,8800,0
20240109,161300,1448190260,8800,8800,8800,8800,0
20240109,161200,1448190260,8800,8800,8800,8800,0
20240109,161100,1448190260,8800,8800,8800,8800,0
20240109,161000,1448190260,8800,8800,8800,8800,0
20240109,160900,1448190260,8800,8800,8800,8800,0
20240109,160800,1448190260,8800,8800,8800,8800,0
20240109,160700,1448190260,8800,8800,8800,8800,0
20240109,160600,1448190260,8800,8800,8800,8800,0
20240109,160500,1448190260,8800,8800,8800,8800,0
20240109,160400,1448190260,8800,8800,8800,8800,0
20240109,160300,1448190260,8800,8800,8800,8800,0
20240109,160200,1448190260,8800,8800,8800,8800,0
20240109,160100,1448190260,8800,8800,8800,8800,0
20240109,160000,1448190260,8800,8800,8800,8800,0
20240109,155900,1448190260,8800,8800,8800,8800,0
20240109,155800,1448190260,8800,8800,8800,8800,0
20240109,155700,1448190260,8800,8800,8800,8800,0
20240109,155600,1448190260,8800,8800,8800,8800,0
20240109,155500,1448190260,8800,8800,8800,8800,0
20240109,155400,1448190260,8800,8800,8800,8800,0
20240109,155300,1448190260,8800,8800,8800,8800,0
20240109,155200,1448190260,8800,8800,8800,8800,0
20240109,155100,1448190260,8800,8800,8800,8800,0
20240109,155000,1448190260,8800,8800,8800,8800,0
20240109,154900,1448190260,8800,8800,8800,8800,0
20240109,154800,1448190260,8800,8800,8800,8800,2878
20240109,154700,1448190260,8800,8800,8800,8800,0
20240109,154600,1448190260,8800,8800,8800,8800,0
20240109,154500,1448190260,8800,8800,8800,8800,0
20240109,154400,1448190260,8800,8800,8800,8800,0
20240109,154300,1448190260,8800,8800,8800,8800,0
20240109,154200,1448190260,8800,8800,8800,8800,0
20240109,154100,1448190260,8800,8800,8800,8800,0
20240109,154000,1448190260,8800,8800,8800,8800,0
20240109,153900,1448190260,8800,8800,8800,8800,0
20240109,153800,1448190260,8800,8800,8800,8800,0
20240109,153700,1448190260,8800,8800,8800,8800,0
20240109,153600,1448190260,8800,8800,8800,8800,0
20240109,153500,1448190260,8800,8800,8800,8800,0
20240109,153400,1448190260,8800,8800,8800,8800,0
20240109,153300,1448190260,8800,8800,8800,8800,0
20240109,153200,1448190260,8800,8800,8800,8800,0
20240109,153100,1448190260,8800,8800,8800,8800,0
20240109,153000,1448190260,8800,8800,8800,8800,2878
20240109,152900,1422863860,8800,8800,8800,8800,0
20240109,152800,1422863860,8800,8800,8800,8800,0
20240109,152700,1422863860,8800,8800,8800,8800,0
20240109,152600,1422863860,8800,8800,8800,8800,0
20240109,152500,1422863860,8800,8800,8800,8800,0
20240109,152400,1422863860,8800,8800,8800,8800,0
20240109,152300,1422863860,8800,8800,8800,8800,0
20240109,152200,1422863860,8800,8800,8800,8800,0
20240109,152100,1422863860,8800,8800,8800,8800,0
20240109,152000,1422863860,8800,8800,8800,8800,0
20240109,151900,1422863860,8800,8830,8830,8800,1201
20240109,151800,1412293530,8840,8840,8840,8800,1655
20240109,151700,1397699820,8840,8850,8850,8840,466
20240109,151600,1393579050,8850,8840,8850,8820,1914
20240109,151500,1376659060,8850,8850,8860,8830,613
20240109,151400,1371238110,8860,8850,8870,8850,1022
20240109,151300,1362183560,8870,8820,8870,8820,1931
20240109,151200,1345103460,8830,8790,8830,8770,2798
20240109,151100,1320461440,8770,8760,8800,8760,1993
20240109,151000,1302980270,8750,8740,8750,8720,870
20240109,150900,1295384320,8750,8750,8750,8750,1
20240109,150800,1295375570,8760,8760,8770,8760,166
20240109,150700,1293921210,8760,8720,8770,8720,288
20240109,150600,1291400560,8700,8770,8770,8700,2623
20240109,150500,1268533920,8770,8760,8770,8760,281
20240109,150400,1266072350,8800,8790,8800,8790,2501
20240109,150300,1244068090,8800,8760,8800,8760,3283
20240109,150200,1215222650,8780,8730,8780,8730,4043
20240109,150100,1179754690,8730,8720,8730,8700,797
20240109,150000,1172815940,8720,8720,8730,8720,236
20240109,145900,1170755770,8730,8730,8730,8730,1
20240109,145800,1170747040,8690,8740,8740,8690,275
20240109,145700,1168353970,8740,8720,8740,8720,199
20240109,145600,1166616280,8700,8700,8700,8700,27
20240109,145500,1166381380,8700,8690,8700,8690,723
20240109,145400,1160091300,8700,8700,8700,8690,86
20240109,145300,1159343610,8700,8690,8700,8680,127
20240109,145200,1158240470,8690,8690,8690,8680,226
20240109,145100,1156277820,8690,8690,8700,8690,80
20240109,145000,1155581850,8700,8690,8700,8690,108
20240109,144900,1154642400,8700,8700,8700,8690,80
20240109,144800,1153946520,8700,8690,8700,8690,187
20240109,144700,1152320560,8700,8690,8700,8690,194
20240109,144600,1150633790,8700,8710,8710,8700,258
20240109,144500,1148387200,8710,8700,8710,8690,163
20240109,144400,1146968980,8710,8720,8730,8710,406
20240109,144300,1143430720,8720,8710,8730,8710,160
20240109,144200,1142035020,8710,8710,8730,8710,153
20240109,144100,1140701600,8730,8730,8730,8720,303
20240109,144000,1138057410,8740,8750,8750,8740,128
20240109,143900,1136937810,8750,8780,8780,8750,618
20240109,143800,1131527350,8770,8790,8790,8770,1128
20240109,143700,1121613270,8790,8760,8790,8760,1245
20240109,143600,1110687670,8760,8750,8760,8750,211
20240109,143500,1108840610,8750,8730,8750,8720,2186
20240109,143400,1089742940,8730,8730,8730,8730,23
20240109,143300,1089542150,8730,8740,8750,8730,336
20240109,143200,1086606610,8760,8750,8760,8740,138
20240109,143100,1085399800,8740,8740,8750,8730,266
20240109,143000,1083076510,8730,8760,8760,8630,1712
20240109,142900,1068209290,8760,8760,8760,8760,119
20240109,142800,1067166850,8760,8770,8780,8760,336
20240109,142700,1064220130,8760,8740,8770,8740,2688
20240109,142600,1040693900,8740,8720,8750,8720,1665
20240109,142500,1026151640,8720,8720,8720,8720,21
20240109,142400,1025968520,8720,8720,8720,8720,86
20240109,142300,1025218600,8720,8720,8720,8710,375
20240109,142200,1021951600,8720,8720,8720,8720,123
20240109,142100,1020879040,8720,8720,8720,8720,77
20240109,142000,1020207600,8720,8710,8720,8710,42
20240109,141900,1019841560,8720,8720,8720,8710,275
20240109,141800,1017444890,8720,8720,8730,8720,184
20240109,141700,1015839640,8730,8730,8730,8730,219
20240109,141600,1013927770,8730,8730,8730,8710,576
20240109,141500,1008903980,8740,8770,8770,8740,466
20240109,141400,1004829120,8770,8740,8770,8740,1974
20240109,141300,987529340,8740,8740,8750,8740,139
20240109,141200,986314460,8740,8740,8750,8740,184
20240109,141100,984706030,8750,8730,8770,8730,2509
20240109,141000,962749210,8740,8720,8740,8720,80
20240109,140900,962050250,8720,8710,8750,8710,2392
20240109,140800,941169470,8710,8680,8720,8680,1174
20240109,140700,930942060,8710,8720,8720,8680,618
20240109,140600,925562940,8720,8710,8720,8710,504
20240109,140500,921173050,8740,8750,8770,8740,1884
20240109,140400,904673550,8760,8730,8770,8730,1636
20240109,140300,890353350,8740,8710,8740,8710,1874
20240109,140200,873997920,8720,8660,8720,8660,2594
20240109,140100,851475330,8660,8690,8690,8660,647
20240109,140000,845863760,8690,8700,8700,8680,719
20240109,135900,839622380,8680,8690,8700,8680,1200
20240109,135800,829193970,8700,8720,8740,8690,1934
20240109,135700,812316720,8690,8640,8750,8640,7280
20240109,135600,748945090,8630,8600,8640,8600,755
20240109,135500,742430880,8600,8600,8630,8600,1074
20240109,135400,733174540,8610,8590,8610,8590,327
20240109,135300,730362880,8600,8550,8620,8550,4731
20240109,135200,689733520,8540,8540,8540,8540,308
20240109,135100,687103200,8540,8540,8540,8540,705
20240109,135000,681082500,8530,8510,8530,8510,1183
20240109,134900,671000860,8510,8510,8510,8500,109
20240109,134800,670073420,8460,8460,8460,8460,100
20240109,134700,669227420,8520,8520,8520,8520,0
20240109,134600,669227420,8520,8510,8520,8460,3240
20240109,134500,641687130,8510,8510,8510,8510,60
20240109,134400,641176530,8520,8530,8530,8520,156
20240109,134300,639846230,8530,8530,8540,8530,14
20240109,134200,639726800,8540,8540,8540,8540,3
20240109,134100,639701180,8540,8540,8540,8530,47
20240109,134000,639299900,8540,8550,8550,8540,368
20240109,133900,636157170,8550,8550,8550,8540,486
20240109,133800,632001880,8510,8460,8550,8460,6279
20240109,133700,578672660,8460,8460,8460,8460,0
20240109,133600,578672660,8460,8450,8460,8440,17
20240109,133500,578529140,8450,8450,8450,8450,8
20240109,133400,578461540,8460,8460,8460,8460,0
20240109,133300,578461540,8460,8460,8460,8460,0
20240109,133200,578461540,8460,8450,8460,8450,76
20240109,133100,577819330,8450,8460,8460,8450,47
20240109,133000,577422100,8460,8450,8460,8450,20
20240109,132900,577253090,8460,8460,8460,8460,12
20240109,132800,577151570,8470,8470,8470,8470,0
20240109,132700,577151570,8470,8470,8470,8470,0
20240109,132600,577151570,8470,8470,8470,8470,20
20240109,132500,576982170,8480,8470,8480,8470,10
20240109,132400,576897460,8470,8470,8470,8470,1
20240109,132300,576888990,8470,8470,8470,8470,21
20240109,132200,576711120,8470,8470,8470,8450,13
20240109,132100,576601210,8470,8460,8470,8460,25
20240109,132000,576389700,8480,8480,8480,8480,1
20240109,131900,576381220,8480,8480,8480,8480,0
20240109,131800,576381220,8480,8480,8480,8480,30
20240109,131700,576126820,8490,8480,8490,8480,38
20240109,131600,575804570,8480,8490,8490,8480,244
20240109,131500,573735110,8490,8490,8490,8490,185
20240109,131400,572164460,8490,8480,8490,8480,481
20240109,131300,568083000,8480,8450,8480,8450,5639
20240109,131200,520427420,8430,8420,8430,8420,544
20240109,131100,515844940,8450,8450,8450,8450,0
20240109,131000,515844940,8450,8450,8450,8450,0
20240109,130900,515844940,8450,8450,8450,8450,1
20240109,130800,515836490,8420,8440,8450,8420,56
20240109,130700,515363370,8450,8450,8450,8450,1
20240109,130600,515354920,8420,8420,8420,8420,89
20240109,130500,514605540,8410,8440,8440,8410,1299
20240109,130400,503666590,8440,8440,8440,8440,5
20240109,130300,503624390,8450,8450,8450,8450,0
20240109,130200,503624390,8450,8450,8450,8450,0
20240109,130100,503624390,8450,8450,8450,8450,245
20240109,130000,501554140,8450,8450,8450,8450,0
20240109,125900,501554140,8450,8440,8450,8440,7
20240109,125800,501495050,8440,8440,8440,8440,848
20240109,125700,494337930,8440,8440,8440,8440,167
20240109,125600,492928450,8440,8440,8440,8440,0
20240109,125500,492928450,8440,8440,8440,8440,147
20240109,125400,491687770,8450,8450,8450,8450,111
20240109,125300,490749820,8450,8450,8450,8450,0
20240109,125200,490749820,8450,8460,8460,8450,170
20240109,125100,489312110,8490,8490,8490,8490,1
20240109,125000,489303620,8490,8490,8490,8490,117
20240109,124900,488310290,8490,8490,8490,8490,1
20240109,124800,488301800,8490,8490,8490,8490,121
20240109,124700,487274510,8490,8490,8490,8490,0
20240109,124600,487274510,8490,8490,8490,8490,0
20240109,124500,487274510,8490,8490,8490,8490,0
20240109,124400,487274510,8490,8490,8490,8490,279
20240109,124300,484905800,8490,8490,8490,8490,0
20240109,124200,484905800,8490,8480,8490,8480,646
20240109,124100,479421450,8480,8480,8480,8480,236
20240109,124000,477420170,8480,8480,8480,8480,40
20240109,123900,477080970,8480,8480,8490,8480,203
20240109,123800,475359410,8460,8460,8460,8460,45
20240109,123700,474978710,8480,8480,8480,8480,0
20240109,123600,474978710,8480,8490,8490,8430,126
20240109,123500,473913910,8450,8450,8450,8450,117
20240109,123400,472925260,8490,8490,8490,8490,2
20240109,123300,472908280,8490,8490,8490,8490,333
20240109,123200,470081110,8490,8480,8490,8480,705
20240109,123100,464102660,8480,8480,8480,8480,100
20240109,123000,463254660,8480,8480,8480,8480,10
20240109,122900,463169860,8480,8450,8480,8450,29
20240109,122800,462924690,8480,8480,8480,8480,0
20240109,122700,462924690,8480,8480,8480,8480,168
20240109,122600,461500050,8450,8490,8490,8450,51
20240109,122500,461069060,8490,8480,8490,8480,675
20240109,122400,455342610,8480,8500,8500,8480,28
20240109,122300,455105140,8480,8500,8500,8480,69
20240109,122200,454518980,8500,8480,8500,8470,360
20240109,122100,451462410,8480,8450,8480,8450,749
20240109,122000,445119920,8450,8410,8450,8410,627
20240109,121900,439841770,8420,8430,8430,8420,557
20240109,121800,435150560,8420,8420,8420,8420,10
20240109,121700,435066360,8470,8410,8470,8410,3728
20240109,121600,403596810,8410,8410,8410,8410,501
20240109,121500,399383400,8390,8390,8390,8390,0
20240109,121400,399383400,8390,8390,8390,8390,0
20240109,121300,399383400,8390,8390,8390,8390,1
20240109,121200,399375010,8390,8390,8390,8390,60
20240109,121100,398871610,8390,8390,8390,8390,0
20240109,121000,398871610,8390,8390,8390,8390,0
20240109,120900,398871610,8390,8390,8390,8390,0
20240109,120800,398871610,8390,8390,8390,8390,150
20240109,120700,397613110,8390,8390,8390,8390,35
20240109,120600,397319460,8420,8410,8420,8410,2
20240109,120500,397302630,8410,8410,8410,8410,10
20240109,120400,397218530,8410,8410,8410,8410,12
20240109,120300,397117610,8410,8410,8410,8410,0
20240109,120200,397117610,8410,8410,8410,8410,10
20240109,120100,397033510,8390,8390,8390,8390,0
20240109,120000,397033510,8390,8340,8390,8340,440
20240109,115900,393346840,8350,8350,8350,8350,5
20240109,115800,393305090,8350,8340,8350,8340,556
20240109,115700,388662600,8340,8340,8340,8340,12
20240109,115600,388562520,8340,8340,8340,8340,56
20240109,115500,388095480,8340,8340,8340,8340,11
20240109,115400,388003740,8340,8340,8340,8340,12
20240109,115300,387903660,8340,8340,8340,8340,24
20240109,115200,387703500,8340,8340,8340,8340,14
20240109,115100,387586740,8340,8340,8340,8340,24
20240109,115000,387386580,8340,8340,8340,8340,12
20240109,114900,387286500,8340,8340,8340,8340,23
20240109,114800,387094680,8340,8340,8340,8340,12
20240109,114700,386994600,8340,8340,8340,8340,12
20240109,114600,386894520,8340,8340,8340,8340,26
20240109,114500,386677680,8340,8340,8340,8340,107
20240109,114400,385785300,8340,8340,8340,8340,2
20240109,114300,385768620,8330,8330,8330,8330,61
20240109,114200,385260490,8330,8370,8370,8330,855
20240109,114100,378137740,8370,8290,8370,8280,2181
20240109,114000,359911330,8290,8280,8290,8280,695
20240109,113900,354156170,8290,8290,8290,8290,97
20240109,113800,353352040,8290,8290,8290,8290,10
20240109,113700,353269140,8300,8300,8300,8300,0
20240109,113600,353269140,8300,8300,8300,8290,107
20240109,113500,352381860,8300,8300,8300,8300,12
20240109,113400,352282260,8300,8310,8310,8300,4
20240109,113300,352249050,8310,8300,8310,8300,53
20240109,113200,351809120,8300,8300,8300,8300,0
20240109,113100,351809120,8300,8300,8300,8300,11
20240109,113000,351717820,8300,8300,8300,8300,565
20240109,112900,347028320,8300,8300,8300,8300,24
20240109,112800,346829120,8300,8300,8300,8300,70
20240109,112700,346248120,8300,8300,8300,8300,23
20240109,112600,346057220,8300,8310,8310,8300,16
20240109,112500,345924390,8300,8300,8300,8300,23
20240109,112400,345733490,8300,8300,8300,8300,396
20240109,112300,342446690,8300,8300,8300,8300,24
20240109,112200,342247490,8300,8300,8300,8300,12
20240109,112100,342147890,8310,8310,8310,8310,47
20240109,112000,341757320,8310,8310,8310,8310,24
20240109,111900,341557880,8320,8320,8320,8320,1
20240109,111800,341549560,8320,8320,8320,8320,51
20240109,111700,341125240,8300,8320,8320,8300,316
20240109,111600,338502170,8320,8320,8320,8320,23
20240109,111500,338310810,8320,8320,8320,8320,12
20240109,111400,338210970,8320,8330,8330,8320,124
20240109,111300,337178760,8330,8330,8330,8330,13
20240109,111200,337070470,8330,8330,8330,8330,228
20240109,111100,335171230,8330,8330,8330,8330,62
20240109,111000,334654770,8330,8330,8330,8330,47
20240109,110900,334263260,8330,8330,8330,8330,24
20240109,110800,334063340,8330,8330,8330,8330,11
20240109,110700,333971710,8360,8360,8360,8360,0
20240109,110600,333971710,8360,8360,8360,8360,10
20240109,110500,333888110,8330,8330,8330,8330,24
20240109,110400,333688190,8330,8330,8330,8330,12
20240109,110300,333588230,8330,8330,8330,8330,23
20240109,110200,333396640,8330,8330,8330,8330,165
20240109,110100,332022190,8330,8330,8330,8330,219
20240109,110000,330197920,8320,8320,8320,8320,24
20240109,105900,329998240,8320,8320,8330,8320,24
20240109,105800,329798460,8320,8320,8320,8320,12
20240109,105700,329698620,8320,8320,8320,8320,35
20240109,105600,329407420,8320,8320,8320,8320,24
20240109,105500,329207740,8320,8320,8320,8320,36
20240109,105400,328908220,8370,8320,8370,8320,13
20240109,105300,328800010,8370,8370,8370,8370,0
20240109,105200,328800010,8370,8370,8370,8370,0
20240109,105100,328800010,8370,8330,8370,8300,313
20240109,105000,326197880,8380,8380,8380,8380,0
20240109,104900,326197880,8380,8330,8380,8330,13
20240109,104800,326089540,8400,8350,8400,8350,128
20240109,104700,325019680,8340,8310,8350,8310,511
20240109,104600,320765940,8310,8310,8320,8310,538
20240109,104500,316295150,8310,8310,8310,8310,0
20240109,104400,316295150,8310,8330,8330,8310,464
20240109,104300,312433980,8350,8380,8380,8350,38
20240109,104200,312116650,8350,8380,8380,8350,13
20240109,104100,312007740,8380,8380,8380,8380,0
20240109,104000,312007740,8380,8350,8380,8350,47
20240109,103900,311615260,8350,8350,8350,8350,304
20240109,103800,309076860,8350,8350,8350,8350,24
20240109,103700,308876460,8350,8350,8350,8350,0
20240109,103600,308876460,8350,8350,8350,8350,60
20240109,103500,308375460,8350,8350,8350,8350,62
20240109,103400,307857760,8350,8350,8350,8350,0
20240109,103300,307857760,8350,8350,8350,8350,0
20240109,103200,307857760,8350,8350,8350,8350,0
20240109,103100,307857760,8350,8350,8350,8350,0
20240109,103000,307857760,8350,8350,8350,8350,243
20240109,102900,305828710,8350,8360,8360,8350,529
20240109,102800,301408050,8390,8390,8390,8390,38
20240109,102700,301089230,8390,8400,8420,8390,547
20240109,102600,296495420,8420,8420,8420,8420,1
20240109,102500,296487000,8410,8410,8430,8410,167
20240109,102400,295082510,8430,8410,8430,8410,51
20240109,102300,294653580,8410,8410,8410,8410,120
20240109,102200,293644380,8430,8430,8430,8430,0
20240109,102100,293644380,8430,8430,8430,8430,51
20240109,102000,293214450,8450,8400,8450,8400,380
20240109,101900,290022400,8450,8450,8450,8450,0
20240109,101800,290022400,8450,8430,8450,8430,300
20240109,101700,287488520,8450,8450,8450,8450,0
20240109,101600,287488520,8450,8450,8450,8450,1
20240109,101500,287480070,8450,8450,8450,8450,0
20240109,101400,287480070,8450,8450,8450,8450,0
20240109,101300,287480070,8450,8450,8450,8450,14
20240109,101200,287361770,8450,8450,8450,8450,130
20240109,101100,286263270,8450,8430,8450,8430,920
20240109,101000,278489350,8450,8460,8460,8450,1226
20240109,100900,268128240,8470,8490,8490,8460,195
20240109,100800,266474610,8490,8490,8490,8490,987
20240109,100700,258094980,8500,8500,8500,8500,345
20240109,100600,255162480,8490,8480,8490,8480,759
20240109,100500,248722850,8480,8480,8480,8440,309
20240109,100400,246105170,8490,8490,8490,8490,0
20240109,100300,246105170,8490,8380,8490,8330,2152
20240109,100200,227978200,8430,8400,8430,8380,74
20240109,100100,227356610,8400,8440,8440,8380,478
20240109,100000,223345200,8440,8440,8440,8440,10
20240109,095900,223260800,8450,8450,8450,8450,443
20240109,095800,219517450,8450,8450,8450,8450,778
20240109,095700,212943350,8450,8410,8450,8410,122
20240109,095600,211913830,8410,8350,8410,8350,1479
20240109,095500,199525010,8350,8350,8350,8350,0
20240109,095400,199525010,8350,8300,8350,8300,338
20240109,095300,196704610,8350,8350,8350,8350,0
20240109,095200,196704610,8350,8300,8350,8300,11
20240109,095100,196613260,8350,8350,8350,8350,60
20240109,095000,196112260,8350,8350,8350,8350,0
20240109,094900,196112260,8350,8350,8350,8350,0
20240109,094800,196112260,8350,8350,8350,8350,0
20240109,094700,196112260,8350,8350,8350,8350,50
20240109,094600,195694760,8350,8310,8350,8300,501
20240109,094500,191534560,8350,8350,8350,8350,10
20240109,094400,191451060,8350,8350,8350,8350,1
20240109,094300,191442710,8320,8320,8320,8320,130
20240109,094200,190361110,8350,8350,8350,8350,1
20240109,094100,190352760,8340,8340,8340,8340,609
20240109,094000,185273700,8350,8340,8350,8340,15
20240109,093900,185148590,8310,8320,8320,8310,134
20240109,093800,184035000,8350,8350,8350,8350,121
20240109,093700,183024650,8350,8350,8350,8350,2
20240109,093600,183007950,8350,8350,8350,8350,0
20240109,093500,183007950,8350,8320,8350,8320,95
20240109,093400,182217520,8360,8320,8360,8320,7
20240109,093300,182159240,8370,8370,8370,8370,0
20240109,093200,182159240,8370,8370,8370,8370,1
20240109,093100,182150870,8310,8380,8380,8310,380
20240109,093000,178978110,8370,8370,8380,8370,252
20240109,092900,176868860,8370,8370,8370,8370,14
20240109,092800,176751680,8350,8380,8380,8350,339
20240109,092700,173921000,8350,8340,8350,8340,1094
20240109,092600,164793800,8330,8330,8330,8330,50
20240109,092500,164377300,8340,8310,8340,8310,108
20240109,092400,163478750,8310,8300,8310,8300,5
20240109,092300,163437240,8300,8290,8300,8290,134
20240109,092200,162326370,8300,8300,8300,8300,61
20240109,092100,161820070,8290,8280,8290,8280,644
20240109,092000,156481430,8290,8310,8310,8290,298
20240109,091900,154008500,8310,8330,8330,8310,25
20240109,091800,153800470,8330,8330,8330,8330,124
20240109,091700,152767550,8300,8290,8300,8280,226
20240109,091600,150893800,8280,8340,8340,8280,2248
20240109,091500,132233270,8340,8310,8340,8310,7
20240109,091400,132174920,8340,8330,8340,8300,796
20240109,091300,125549870,8330,8300,8330,8300,741
20240109,091200,119398850,8330,8330,8330,8330,45
20240109,091100,119024000,8330,8270,8340,8260,1425
20240109,091000,107163960,8270,8220,8270,8220,333
20240109,090900,104413390,8210,8190,8260,8190,1217
20240109,090800,94430660,8190,8190,8190,8190,89
20240109,090700,93701750,8180,8160,8180,8160,547
20240109,090600,89231830,8170,8160,8170,8160,290
20240109,090500,86862720,8180,8160,8180,8150,1260
20240109,090400,76591570,8200,8250,8250,8160,1435
20240109,090300,64850810,8250,8210,8250,8210,659
20240109,090200,59434620,8200,8220,8220,8150,1543
20240109,090100,46811740,8230,8450,8450,8230,4974
20240109,090000,5416430,8450,8450,8450,8440,641
Reference in New Issue Copy Permalink