ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/413640/min/candle-20240104.csv

755 lines
40 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
20240104,213200,3302775180,10300,10300,10300,10300,2305
20240104,213100,3302775180,10300,10300,10300,10300,0
20240104,213000,3302775180,10300,10300,10300,10300,0
20240104,212900,3302775180,10300,10300,10300,10300,0
20240104,212800,3302775180,10300,10300,10300,10300,0
20240104,212700,3302775180,10300,10300,10300,10300,0
20240104,212600,3302775180,10300,10300,10300,10300,0
20240104,212500,3302775180,10300,10300,10300,10300,0
20240104,212400,3302775180,10300,10300,10300,10300,0
20240104,212300,3302775180,10300,10300,10300,10300,0
20240104,212200,3302775180,10300,10300,10300,10300,0
20240104,212100,3302775180,10300,10300,10300,10300,0
20240104,212000,3302775180,10300,10300,10300,10300,0
20240104,211900,3302775180,10300,10300,10300,10300,0
20240104,211800,3302775180,10300,10300,10300,10300,0
20240104,211700,3302775180,10300,10300,10300,10300,0
20240104,211600,3302775180,10300,10300,10300,10300,0
20240104,211500,3302775180,10300,10300,10300,10300,0
20240104,211400,3302775180,10300,10300,10300,10300,0
20240104,211300,3302775180,10300,10300,10300,10300,0
20240104,211200,3302775180,10300,10300,10300,10300,0
20240104,211100,3302775180,10300,10300,10300,10300,0
20240104,211000,3302775180,10300,10300,10300,10300,0
20240104,210900,3302775180,10300,10300,10300,10300,0
20240104,210800,3302775180,10300,10300,10300,10300,0
20240104,210700,3302775180,10300,10300,10300,10300,0
20240104,210600,3302775180,10300,10300,10300,10300,0
20240104,210500,3302775180,10300,10300,10300,10300,0
20240104,210400,3302775180,10300,10300,10300,10300,0
20240104,210300,3302775180,10300,10300,10300,10300,0
20240104,210200,3302775180,10300,10300,10300,10300,2305
20240104,210100,3302775180,10300,10300,10300,10300,0
20240104,210000,3302775180,10300,10300,10300,10300,0
20240104,205900,3302775180,10300,10300,10300,10300,0
20240104,205800,3302775180,10300,10300,10300,10300,0
20240104,205700,3302775180,10300,10300,10300,10300,0
20240104,205600,3302775180,10300,10300,10300,10300,0
20240104,205500,3302775180,10300,10300,10300,10300,0
20240104,205400,3302775180,10300,10300,10300,10300,0
20240104,205300,3302775180,10300,10300,10300,10300,0
20240104,205200,3302775180,10300,10300,10300,10300,0
20240104,205100,3302775180,10300,10300,10300,10300,0
20240104,205000,3302775180,10300,10300,10300,10300,0
20240104,204900,3302775180,10300,10300,10300,10300,0
20240104,204800,3302775180,10300,10300,10300,10300,0
20240104,204700,3302775180,10300,10300,10300,10300,0
20240104,204600,3302775180,10300,10300,10300,10300,0
20240104,204500,3302775180,10300,10300,10300,10300,0
20240104,204400,3302775180,10300,10300,10300,10300,0
20240104,204300,3302775180,10300,10300,10300,10300,0
20240104,204200,3302775180,10300,10300,10300,10300,0
20240104,204100,3302775180,10300,10300,10300,10300,0
20240104,204000,3302775180,10300,10300,10300,10300,0
20240104,203900,3302775180,10300,10300,10300,10300,0
20240104,203800,3302775180,10300,10300,10300,10300,0
20240104,203700,3302775180,10300,10300,10300,10300,0
20240104,203600,3302775180,10300,10300,10300,10300,0
20240104,203500,3302775180,10300,10300,10300,10300,0
20240104,203400,3302775180,10300,10300,10300,10300,0
20240104,203300,3302775180,10300,10300,10300,10300,0
20240104,203200,3302775180,10300,10300,10300,10300,2305
20240104,203100,3302775180,10300,10300,10300,10300,0
20240104,203000,3302775180,10300,10300,10300,10300,0
20240104,202900,3302775180,10300,10300,10300,10300,0
20240104,202800,3302775180,10300,10300,10300,10300,0
20240104,202700,3302775180,10300,10300,10300,10300,0
20240104,202600,3302775180,10300,10300,10300,10300,0
20240104,202500,3302775180,10300,10300,10300,10300,0
20240104,202400,3302775180,10300,10300,10300,10300,0
20240104,202300,3302775180,10300,10300,10300,10300,0
20240104,202200,3302775180,10300,10300,10300,10300,0
20240104,202100,3302775180,10300,10300,10300,10300,0
20240104,202000,3302775180,10300,10300,10300,10300,0
20240104,201900,3302775180,10300,10300,10300,10300,0
20240104,201800,3302775180,10300,10300,10300,10300,0
20240104,201700,3302775180,10300,10300,10300,10300,0
20240104,201600,3302775180,10300,10300,10300,10300,0
20240104,201500,3302775180,10300,10300,10300,10300,0
20240104,201400,3302775180,10300,10300,10300,10300,0
20240104,201300,3302775180,10300,10300,10300,10300,0
20240104,201200,3302775180,10300,10300,10300,10300,0
20240104,201100,3302775180,10300,10300,10300,10300,0
20240104,201000,3302775180,10300,10300,10300,10300,0
20240104,200900,3302775180,10300,10300,10300,10300,0
20240104,200800,3302775180,10300,10300,10300,10300,0
20240104,200700,3302775180,10300,10300,10300,10300,0
20240104,200600,3302775180,10300,10300,10300,10300,0
20240104,200500,3302775180,10300,10300,10300,10300,0
20240104,200400,3302775180,10300,10300,10300,10300,0
20240104,200300,3302775180,10300,10300,10300,10300,0
20240104,200200,3302775180,10300,10300,10300,10300,2305
20240104,200100,3302775180,10300,10300,10300,10300,0
20240104,200000,3302775180,10300,10300,10300,10300,0
20240104,195900,3302775180,10300,10300,10300,10300,0
20240104,195800,3302775180,10300,10300,10300,10300,0
20240104,195700,3302775180,10300,10300,10300,10300,0
20240104,195600,3302775180,10300,10300,10300,10300,0
20240104,195500,3302775180,10300,10300,10300,10300,0
20240104,195400,3302775180,10300,10300,10300,10300,0
20240104,195300,3302775180,10300,10300,10300,10300,0
20240104,195200,3302775180,10300,10300,10300,10300,0
20240104,195100,3302775180,10300,10300,10300,10300,0
20240104,195000,3302775180,10300,10300,10300,10300,0
20240104,194900,3302775180,10300,10300,10300,10300,0
20240104,194800,3302775180,10300,10300,10300,10300,0
20240104,194700,3302775180,10300,10300,10300,10300,0
20240104,194600,3302775180,10300,10300,10300,10300,0
20240104,194500,3302775180,10300,10300,10300,10300,0
20240104,194400,3302775180,10300,10300,10300,10300,0
20240104,194300,3302775180,10300,10300,10300,10300,0
20240104,194200,3302775180,10300,10300,10300,10300,0
20240104,194100,3302775180,10300,10300,10300,10300,0
20240104,194000,3302775180,10300,10300,10300,10300,0
20240104,193900,3302775180,10300,10300,10300,10300,0
20240104,193800,3302775180,10300,10300,10300,10300,0
20240104,193700,3302775180,10300,10300,10300,10300,0
20240104,193600,3302775180,10300,10300,10300,10300,0
20240104,193500,3302775180,10300,10300,10300,10300,0
20240104,193400,3302775180,10300,10300,10300,10300,0
20240104,193300,3302775180,10300,10300,10300,10300,0
20240104,193200,3302775180,10300,10300,10300,10300,2305
20240104,193100,3302775180,10300,10300,10300,10300,0
20240104,193000,3302775180,10300,10300,10300,10300,0
20240104,192900,3302775180,10300,10300,10300,10300,0
20240104,192800,3302775180,10300,10300,10300,10300,0
20240104,192700,3302775180,10300,10300,10300,10300,0
20240104,192600,3302775180,10300,10300,10300,10300,0
20240104,192500,3302775180,10300,10300,10300,10300,0
20240104,192400,3302775180,10300,10300,10300,10300,0
20240104,192300,3302775180,10300,10300,10300,10300,0
20240104,192200,3302775180,10300,10300,10300,10300,0
20240104,192100,3302775180,10300,10300,10300,10300,0
20240104,192000,3302775180,10300,10300,10300,10300,0
20240104,191900,3302775180,10300,10300,10300,10300,0
20240104,191800,3302775180,10300,10300,10300,10300,0
20240104,191700,3302775180,10300,10300,10300,10300,0
20240104,191600,3302775180,10300,10300,10300,10300,0
20240104,191500,3302775180,10300,10300,10300,10300,0
20240104,191400,3302775180,10300,10300,10300,10300,0
20240104,191300,3302775180,10300,10300,10300,10300,0
20240104,191200,3302775180,10300,10300,10300,10300,0
20240104,191100,3302775180,10300,10300,10300,10300,0
20240104,191000,3302775180,10300,10300,10300,10300,0
20240104,190900,3302775180,10300,10300,10300,10300,0
20240104,190800,3302775180,10300,10300,10300,10300,0
20240104,190700,3302775180,10300,10300,10300,10300,0
20240104,190600,3302775180,10300,10300,10300,10300,0
20240104,190500,3302775180,10300,10300,10300,10300,0
20240104,190400,3302775180,10300,10300,10300,10300,0
20240104,190300,3302775180,10300,10300,10300,10300,0
20240104,190200,3302775180,10300,10300,10300,10300,2305
20240104,190100,3302775180,10300,10300,10300,10300,0
20240104,190000,3302775180,10300,10300,10300,10300,0
20240104,185900,3302775180,10300,10300,10300,10300,0
20240104,185800,3302775180,10300,10300,10300,10300,0
20240104,185700,3302775180,10300,10300,10300,10300,0
20240104,185600,3302775180,10300,10300,10300,10300,0
20240104,185500,3302775180,10300,10300,10300,10300,0
20240104,185400,3302775180,10300,10300,10300,10300,0
20240104,185300,3302775180,10300,10300,10300,10300,0
20240104,185200,3302775180,10300,10300,10300,10300,0
20240104,185100,3302775180,10300,10300,10300,10300,0
20240104,185000,3302775180,10300,10300,10300,10300,0
20240104,184900,3302775180,10300,10300,10300,10300,0
20240104,184800,3302775180,10300,10300,10300,10300,0
20240104,184700,3302775180,10300,10300,10300,10300,0
20240104,184600,3302775180,10300,10300,10300,10300,0
20240104,184500,3302775180,10300,10300,10300,10300,0
20240104,184400,3302775180,10300,10300,10300,10300,0
20240104,184300,3302775180,10300,10300,10300,10300,0
20240104,184200,3302775180,10300,10300,10300,10300,0
20240104,184100,3302775180,10300,10300,10300,10300,0
20240104,184000,3302775180,10300,10300,10300,10300,0
20240104,183900,3302775180,10300,10300,10300,10300,0
20240104,183800,3302775180,10300,10300,10300,10300,0
20240104,183700,3302775180,10300,10300,10300,10300,0
20240104,183600,3302775180,10300,10300,10300,10300,0
20240104,183500,3302775180,10300,10300,10300,10300,0
20240104,183400,3302775180,10300,10300,10300,10300,0
20240104,183300,3302775180,10300,10300,10300,10300,0
20240104,183200,3302775180,10300,10300,10300,10300,2305
20240104,183100,3302775180,10300,10300,10300,10300,0
20240104,183000,3302775180,10300,10300,10300,10300,0
20240104,182900,3302775180,10300,10300,10300,10300,0
20240104,182800,3302775180,10300,10300,10300,10300,0
20240104,182700,3302775180,10300,10300,10300,10300,0
20240104,182600,3302775180,10300,10300,10300,10300,0
20240104,182500,3302775180,10300,10300,10300,10300,0
20240104,182400,3302775180,10300,10300,10300,10300,0
20240104,182300,3302775180,10300,10300,10300,10300,0
20240104,182200,3302775180,10300,10300,10300,10300,0
20240104,182100,3302775180,10300,10300,10300,10300,0
20240104,182000,3302775180,10300,10300,10300,10300,0
20240104,181900,3302775180,10300,10300,10300,10300,0
20240104,181800,3302775180,10300,10300,10300,10300,0
20240104,181700,3302775180,10300,10300,10300,10300,0
20240104,181600,3302775180,10300,10300,10300,10300,0
20240104,181500,3302775180,10300,10300,10300,10300,0
20240104,181400,3302775180,10300,10300,10300,10300,0
20240104,181300,3302775180,10300,10300,10300,10300,0
20240104,181200,3302775180,10300,10300,10300,10300,0
20240104,181100,3302775180,10300,10300,10300,10300,0
20240104,181000,3302775180,10300,10300,10300,10300,0
20240104,180900,3302775180,10300,10300,10300,10300,0
20240104,180800,3302775180,10300,10300,10300,10300,0
20240104,180700,3302775180,10300,10300,10300,10300,0
20240104,180600,3302775180,10300,10300,10300,10300,0
20240104,180500,3302775180,10300,10300,10300,10300,0
20240104,180400,3302775180,10300,10300,10300,10300,0
20240104,180300,3302775180,10300,10300,10300,10300,0
20240104,180200,3302775180,10300,10300,10300,10300,2305
20240104,180100,3302775180,10300,10300,10300,10300,0
20240104,180000,3302775180,10300,10300,10300,10300,0
20240104,175900,3302775180,10300,10300,10300,10300,0
20240104,175800,3302775180,10300,10300,10300,10300,0
20240104,175700,3302775180,10300,10300,10300,10300,0
20240104,175600,3302775180,10300,10300,10300,10300,0
20240104,175500,3302775180,10300,10300,10300,10300,0
20240104,175400,3302775180,10300,10300,10300,10300,0
20240104,175300,3302775180,10300,10300,10300,10300,0
20240104,175200,3302775180,10300,10300,10300,10300,0
20240104,175100,3302775180,10300,10300,10300,10300,0
20240104,175000,3302775180,10300,10300,10300,10300,0
20240104,174900,3302775180,10300,10300,10300,10300,0
20240104,174800,3302775180,10300,10300,10300,10300,0
20240104,174700,3302775180,10300,10300,10300,10300,0
20240104,174600,3302775180,10300,10300,10300,10300,0
20240104,174500,3302775180,10300,10300,10300,10300,0
20240104,174400,3302775180,10300,10300,10300,10300,0
20240104,174300,3302775180,10300,10300,10300,10300,0
20240104,174200,3302775180,10300,10300,10300,10300,0
20240104,174100,3302775180,10300,10300,10300,10300,0
20240104,174000,3302775180,10300,10300,10300,10300,0
20240104,173900,3302775180,10300,10300,10300,10300,0
20240104,173800,3302775180,10300,10300,10300,10300,0
20240104,173700,3302775180,10300,10300,10300,10300,0
20240104,173600,3302775180,10300,10300,10300,10300,0
20240104,173500,3302775180,10300,10300,10300,10300,0
20240104,173400,3302775180,10300,10300,10300,10300,0
20240104,173300,3302775180,10300,10300,10300,10300,0
20240104,173200,3302775180,10300,10300,10300,10300,2305
20240104,173100,3302775180,10300,10300,10300,10300,0
20240104,173000,3302775180,10300,10300,10300,10300,0
20240104,172900,3302775180,10300,10300,10300,10300,0
20240104,172800,3302775180,10300,10300,10300,10300,0
20240104,172700,3302775180,10300,10300,10300,10300,0
20240104,172600,3302775180,10300,10300,10300,10300,0
20240104,172500,3302775180,10300,10300,10300,10300,0
20240104,172400,3302775180,10300,10300,10300,10300,0
20240104,172300,3302775180,10300,10300,10300,10300,0
20240104,172200,3302775180,10300,10300,10300,10300,0
20240104,172100,3302775180,10300,10300,10300,10300,0
20240104,172000,3302775180,10300,10300,10300,10300,0
20240104,171900,3302775180,10300,10300,10300,10300,0
20240104,171800,3302775180,10300,10300,10300,10300,0
20240104,171700,3302775180,10300,10300,10300,10300,0
20240104,171600,3302775180,10300,10300,10300,10300,0
20240104,171500,3302775180,10300,10300,10300,10300,0
20240104,171400,3302775180,10300,10300,10300,10300,0
20240104,171300,3302775180,10300,10300,10300,10300,0
20240104,171200,3302775180,10300,10300,10300,10300,0
20240104,171100,3302775180,10300,10300,10300,10300,0
20240104,171000,3302775180,10300,10300,10300,10300,0
20240104,170900,3302775180,10300,10300,10300,10300,0
20240104,170800,3302775180,10300,10300,10300,10300,0
20240104,170700,3302775180,10300,10300,10300,10300,0
20240104,170600,3302775180,10300,10300,10300,10300,0
20240104,170500,3302775180,10300,10300,10300,10300,0
20240104,170400,3302775180,10300,10300,10300,10300,0
20240104,170300,3302775180,10300,10300,10300,10300,0
20240104,170200,3302775180,10300,10300,10300,10300,2305
20240104,170100,3302775180,10300,10300,10300,10300,0
20240104,170000,3302775180,10300,10300,10300,10300,0
20240104,165900,3302775180,10300,10300,10300,10300,0
20240104,165800,3302775180,10300,10300,10300,10300,0
20240104,165700,3302775180,10300,10300,10300,10300,0
20240104,165600,3302775180,10300,10300,10300,10300,0
20240104,165500,3302775180,10300,10300,10300,10300,0
20240104,165400,3302775180,10300,10300,10300,10300,0
20240104,165300,3302775180,10300,10300,10300,10300,0
20240104,165200,3302775180,10300,10300,10300,10300,0
20240104,165100,3302775180,10300,10300,10300,10300,0
20240104,165000,3302775180,10300,10300,10300,10300,0
20240104,164900,3302775180,10300,10300,10300,10300,0
20240104,164800,3302775180,10300,10300,10300,10300,0
20240104,164700,3302775180,10300,10300,10300,10300,0
20240104,164600,3302775180,10300,10300,10300,10300,0
20240104,164500,3302775180,10300,10300,10300,10300,0
20240104,164400,3302775180,10300,10300,10300,10300,0
20240104,164300,3302775180,10300,10300,10300,10300,0
20240104,164200,3302775180,10300,10300,10300,10300,0
20240104,164100,3302775180,10300,10300,10300,10300,0
20240104,164000,3302775180,10300,10300,10300,10300,0
20240104,163900,3302775180,10300,10300,10300,10300,0
20240104,163800,3302775180,10300,10300,10300,10300,0
20240104,163700,3302775180,10300,10300,10300,10300,0
20240104,163600,3302775180,10300,10300,10300,10300,0
20240104,163500,3302775180,10300,10300,10300,10300,0
20240104,163400,3302775180,10300,10300,10300,10300,0
20240104,163300,3302775180,10300,10300,10300,10300,0
20240104,163200,3302775180,10300,10300,10300,10300,2305
20240104,163100,3302775180,10300,10300,10300,10300,0
20240104,163000,3302775180,10300,10300,10300,10300,0
20240104,162900,3302775180,10300,10300,10300,10300,0
20240104,162800,3302775180,10300,10300,10300,10300,0
20240104,162700,3302775180,10300,10300,10300,10300,0
20240104,162600,3302775180,10300,10300,10300,10300,0
20240104,162500,3302775180,10300,10300,10300,10300,0
20240104,162400,3302775180,10300,10300,10300,10300,0
20240104,162300,3302775180,10300,10300,10300,10300,0
20240104,162200,3302775180,10300,10300,10300,10300,0
20240104,162100,3302775180,10300,10300,10300,10300,0
20240104,162000,3302775180,10300,10300,10300,10300,0
20240104,161900,3302775180,10300,10300,10300,10300,0
20240104,161800,3302775180,10300,10300,10300,10300,0
20240104,161700,3302775180,10300,10300,10300,10300,0
20240104,161600,3302775180,10300,10300,10300,10300,0
20240104,161500,3302775180,10300,10300,10300,10300,0
20240104,161400,3302775180,10300,10300,10300,10300,0
20240104,161300,3302775180,10300,10300,10300,10300,0
20240104,161200,3302775180,10300,10300,10300,10300,0
20240104,161100,3302775180,10300,10300,10300,10300,0
20240104,161000,3302775180,10300,10300,10300,10300,0
20240104,160900,3302775180,10300,10300,10300,10300,0
20240104,160800,3302775180,10300,10300,10300,10300,0
20240104,160700,3302775180,10300,10300,10300,10300,0
20240104,160600,3302775180,10300,10300,10300,10300,0
20240104,160500,3302775180,10300,10300,10300,10300,0
20240104,160400,3302775180,10300,10300,10300,10300,0
20240104,160300,3302775180,10300,10300,10300,10300,0
20240104,160200,3302775180,10300,10300,10300,10300,2305
20240104,160100,3302775180,10300,10300,10300,10300,0
20240104,160000,3302775180,10300,10300,10300,10300,0
20240104,155900,3302775180,10300,10300,10300,10300,0
20240104,155800,3302775180,10300,10300,10300,10300,0
20240104,155700,3302775180,10300,10300,10300,10300,0
20240104,155600,3302775180,10300,10300,10300,10300,0
20240104,155500,3302775180,10300,10300,10300,10300,0
20240104,155400,3302775180,10300,10300,10300,10300,0
20240104,155300,3302775180,10300,10300,10300,10300,0
20240104,155200,3302775180,10300,10300,10300,10300,0
20240104,155100,3302775180,10300,10300,10300,10300,0
20240104,155000,3302775180,10300,10300,10300,10300,0
20240104,154900,3302775180,10300,10300,10300,10300,0
20240104,154800,3302775180,10300,10300,10300,10300,0
20240104,154700,3302775180,10300,10300,10300,10300,0
20240104,154600,3302775180,10300,10300,10300,10300,0
20240104,154500,3302775180,10300,10300,10300,10300,0
20240104,154400,3302775180,10300,10300,10300,10300,0
20240104,154300,3302775180,10300,10300,10300,10300,0
20240104,154200,3302775180,10300,10300,10300,10300,0
20240104,154100,3302775180,10300,10300,10300,10300,0
20240104,154000,3302775180,10300,10300,10300,10300,0
20240104,153900,3302775180,10300,10300,10300,10300,0
20240104,153800,3302775180,10300,10300,10300,10300,0
20240104,153700,3302775180,10300,10300,10300,10300,0
20240104,153600,3302775180,10300,10300,10300,10300,0
20240104,153500,3302775180,10300,10300,10300,10300,0
20240104,153400,3302775180,10300,10300,10300,10300,0
20240104,153300,3302775180,10300,10300,10300,10300,0
20240104,153200,3302775180,10300,10300,10300,10300,2305
20240104,153100,3302775180,10300,10300,10300,10300,0
20240104,153000,3302775180,10300,10300,10300,10300,2305
20240104,152900,3279033680,10280,10280,10280,10280,0
20240104,152800,3279033680,10280,10280,10280,10280,0
20240104,152700,3279033680,10280,10280,10280,10280,0
20240104,152600,3279033680,10280,10280,10280,10280,0
20240104,152500,3279033680,10280,10280,10280,10280,0
20240104,152400,3279033680,10280,10280,10280,10280,0
20240104,152300,3279033680,10280,10280,10280,10280,0
20240104,152200,3279033680,10280,10280,10280,10280,0
20240104,152100,3279033680,10280,10280,10280,10280,0
20240104,152000,3279033680,10280,10280,10280,10280,0
20240104,151900,3279033680,10280,10310,10360,10270,488
20240104,151800,3274011350,10310,10370,10370,10310,160
20240104,151700,3272356780,10370,10380,10380,10370,132
20240104,151600,3270987620,10340,10360,10380,10340,541
20240104,151500,3265392790,10360,10360,10360,10360,0
20240104,151400,3265392790,10360,10360,10360,10360,1
20240104,151300,3265382430,10400,10400,10400,10400,30
20240104,151200,3265070430,10400,10400,10410,10360,546
20240104,151100,3259391570,10400,10400,10400,10400,473
20240104,151000,3254472370,10400,10350,10400,10340,43
20240104,150900,3254025430,10350,10350,10350,10350,0
20240104,150800,3254025430,10350,10340,10410,10340,440
20240104,150700,3249459600,10400,10400,10400,10340,332
20240104,150600,3246009600,10390,10340,10390,10340,200
20240104,150500,3243936350,10340,10350,10350,10340,304
20240104,150400,3240790000,10350,10390,10390,10340,22
20240104,150300,3240561710,10390,10400,10400,10350,409
20240104,150200,3236327910,10400,10380,10410,10340,401
20240104,150100,3232170100,10400,10370,10400,10370,68
20240104,150000,3231463290,10370,10300,10370,10300,1295
20240104,145900,3218046150,10300,10290,10300,10280,216
20240104,145800,3215824440,10290,10290,10290,10280,13
20240104,145700,3215690720,10290,10290,10290,10280,72
20240104,145600,3214949940,10270,10280,10300,10260,489
20240104,145500,3209930160,10310,10310,10310,10300,220
20240104,145400,3207662060,10310,10320,10330,10300,376
20240104,145300,3203784560,10330,10350,10350,10330,629
20240104,145200,3197280740,10350,10360,10360,10350,277
20240104,145100,3194411170,10360,10380,10380,10360,944
20240104,145000,3184619700,10380,10380,10390,10380,185
20240104,144900,3182699090,10380,10380,10380,10380,490
20240104,144800,3177612890,10380,10380,10380,10380,128
20240104,144700,3176284250,10380,10400,10410,10380,216
20240104,144600,3174037650,10400,10390,10400,10380,146
20240104,144500,3172520990,10390,10390,10390,10380,726
20240104,144400,3164982040,10390,10420,10430,10390,74
20240104,144300,3164211130,10420,10410,10420,10410,198
20240104,144200,3162148910,10410,10410,10410,10410,767
20240104,144100,3154164440,10410,10390,10410,10370,970
20240104,144000,3144077920,10370,10400,10400,10370,1252
20240104,143900,3131057280,10400,10440,10440,10400,338
20240104,143800,3127529040,10440,10430,10440,10420,601
20240104,143700,3121255480,10420,10410,10420,10410,70
20240104,143600,3120526730,10410,10390,10410,10390,150
20240104,143500,3118966770,10400,10360,10410,10360,603
20240104,143400,3112709170,10380,10400,10400,10360,432
20240104,143300,3108222650,10420,10400,10420,10400,10
20240104,143200,3108118550,10430,10430,10440,10430,271
20240104,143100,3105291730,10430,10420,10450,10420,425
20240104,143000,3100855840,10430,10380,10430,10380,1164
20240104,142900,3088733850,10390,10380,10390,10380,119
20240104,142800,3087498480,10380,10390,10390,10380,109
20240104,142700,3086366880,10390,10350,10390,10350,587
20240104,142600,3080276400,10350,10340,10350,10340,88
20240104,142500,3079366160,10340,10350,10350,10340,293
20240104,142400,3076334410,10350,10330,10350,10330,467
20240104,142300,3071506100,10330,10330,10360,10330,244
20240104,142200,3068980060,10320,10360,10360,10320,526
20240104,142100,3063546920,10360,10340,10380,10340,1047
20240104,142000,3052682050,10340,10340,10340,10340,338
20240104,141900,3049187130,10340,10340,10340,10340,24
20240104,141800,3048938970,10340,10350,10350,10340,40
20240104,141700,3048525060,10340,10400,10410,10340,220
20240104,141600,3046236560,10400,10360,10400,10360,1000
20240104,141500,3035850340,10330,10390,10390,10320,509
20240104,141400,3030578260,10390,10400,10410,10390,1160
20240104,141300,3018519240,10410,10400,10410,10400,133
20240104,141200,3017135990,10420,10380,10420,10380,115
20240104,141100,3015939170,10400,10380,10400,10380,1917
20240104,141000,2996025760,10370,10320,10370,10320,667
20240104,140900,2989111140,10340,10320,10340,10320,211
20240104,140800,2986932910,10350,10350,10360,10350,180
20240104,140700,2985068810,10350,10320,10350,10320,63
20240104,140600,2984416910,10360,10280,10370,10280,800
20240104,140500,2976142340,10320,10300,10340,10300,790
20240104,140400,2967989250,10280,10300,10300,10280,16
20240104,140300,2967824550,10300,10300,10300,10300,114
20240104,140200,2966650350,10300,10300,10300,10280,25
20240104,140100,2966392950,10280,10270,10300,10270,126
20240104,140000,2965097360,10280,10280,10280,10280,61
20240104,135900,2964470280,10280,10270,10280,10270,107
20240104,135800,2963370330,10270,10270,10280,10270,80
20240104,135700,2962548420,10270,10270,10270,10270,27
20240104,135600,2962271130,10270,10270,10270,10270,462
20240104,135500,2957526390,10290,10290,10290,10290,30
20240104,135400,2957217690,10310,10320,10320,10310,304
20240104,135300,2954082430,10320,10320,10330,10320,48
20240104,135200,2953586830,10320,10320,10320,10310,278
20240104,135100,2950720030,10310,10280,10320,10280,375
20240104,135000,2946854710,10270,10260,10280,10260,68
20240104,134900,2946156420,10260,10220,10260,10220,238
20240104,134800,2943721950,10230,10220,10230,10220,100
20240104,134700,2942699590,10220,10220,10220,10220,6
20240104,134600,2942638270,10220,10220,10220,10220,53
20240104,134500,2942096610,10240,10220,10240,10220,142
20240104,134400,2940644750,10220,10230,10230,10220,155
20240104,134300,2939059380,10230,10270,10270,10230,3
20240104,134200,2939028650,10230,10230,10230,10230,1
20240104,134100,2939018420,10220,10230,10230,10220,29
20240104,134000,2938721940,10220,10220,10220,10220,2
20240104,133900,2938701500,10220,10230,10240,10220,25
20240104,133800,2938445700,10240,10220,10240,10220,54
20240104,133700,2937893000,10250,10250,10250,10240,200
20240104,133600,2935843800,10250,10370,10370,10250,56
20240104,133500,2935268860,10380,10200,10380,10200,2131
20240104,133400,2913245250,10180,10200,10210,10180,79
20240104,133300,2912439420,10220,10200,10220,10180,67
20240104,133200,2911754980,10200,10170,10200,10160,262
20240104,133100,2909089860,10170,10170,10190,10170,36
20240104,133000,2908723180,10170,10160,10170,10160,16
20240104,132900,2908560580,10150,10190,10200,10150,36
20240104,132800,2908193710,10190,10190,10190,10190,80
20240104,132700,2907378510,10190,10190,10190,10190,23
20240104,132600,2907144140,10190,10180,10200,10180,187
20240104,132500,2905237280,10190,10150,10190,10150,36
20240104,132400,2904870640,10150,10190,10190,10150,12
20240104,132300,2904748800,10200,10220,10220,10150,15
20240104,132200,2904595950,10240,10160,10240,10150,50
20240104,132100,2904086590,10250,10250,10260,10250,21
20240104,132000,2903871330,10250,10250,10260,10250,335
20240104,131900,2900437570,10250,10250,10270,10250,40
20240104,131800,2900026950,10250,10250,10250,10250,57
20240104,131700,2899442700,10280,10250,10280,10250,29
20240104,131600,2899145390,10250,10270,10270,10250,577
20240104,131500,2893228390,10260,10260,10260,10260,151
20240104,131400,2891679130,10260,10270,10270,10260,449
20240104,131300,2887072290,10270,10260,10270,10260,739
20240104,131200,2879490140,10270,10260,10270,10260,594
20240104,131100,2873392800,10290,10150,10300,10090,7889
20240104,131000,2792837830,10150,10160,10160,10150,19
20240104,130900,2792644960,10150,10150,10160,10150,78
20240104,130800,2791852940,10150,10160,10160,10150,83
20240104,130700,2791010310,10160,10160,10160,10160,32
20240104,130600,2790685190,10150,10160,10160,10150,121
20240104,130500,2789456020,10160,10160,10160,10160,0
20240104,130400,2789456020,10160,10150,10160,10150,65
20240104,130300,2788795680,10150,10160,10160,10150,79
20240104,130200,2787993590,10160,10140,10160,10140,48
20240104,130100,2787506140,10140,10140,10140,10140,442
20240104,130000,2783024260,10140,10140,10140,10140,326
20240104,125900,2779718620,10150,10170,10170,10150,708
20240104,125800,2772525660,10180,10180,10180,10180,108
20240104,125700,2771426220,10200,10200,10200,10200,164
20240104,125600,2769753420,10210,10200,10210,10200,196
20240104,125500,2767753920,10210,10200,10210,10200,244
20240104,125400,2765265110,10200,10210,10210,10200,116
20240104,125300,2764081350,10210,10220,10220,10210,215
20240104,125200,2761884100,10220,10220,10220,10220,76
20240104,125100,2761107380,10220,10220,10220,10220,146
20240104,125000,2759615260,10250,10250,10250,10250,0
20240104,124900,2759615260,10250,10270,10270,10200,1917
20240104,124800,2740010260,10270,10280,10280,10270,45
20240104,124700,2739548100,10280,10290,10290,10280,237
20240104,124600,2737111560,10290,10280,10290,10280,130
20240104,124500,2735775030,10280,10270,10280,10270,290
20240104,124400,2732793920,10280,10280,10280,10280,29
20240104,124300,2732495800,10280,10280,10290,10280,147
20240104,124200,2730984340,10280,10280,10280,10280,33
20240104,124100,2730645100,10280,10280,10280,10280,353
20240104,124000,2727016260,10280,10300,10310,10280,83
20240104,123900,2726161180,10300,10310,10310,10300,436
20240104,123800,2721670150,10300,10280,10300,10280,382
20240104,123700,2717739430,10280,10280,10280,10270,119
20240104,123600,2716516560,10280,10250,10280,10250,302
20240104,123500,2713416850,10250,10250,10250,10250,17
20240104,123400,2713242600,10250,10250,10250,10250,69
20240104,123300,2712535350,10270,10250,10270,10250,55
20240104,123200,2711970930,10250,10250,10250,10250,70
20240104,123100,2711253430,10250,10260,10260,10250,20
20240104,123000,2711048350,10260,10260,10260,10250,54
20240104,122900,2710494420,10250,10250,10250,10250,168
20240104,122800,2708772420,10250,10260,10260,10250,47
20240104,122700,2708290650,10250,10250,10250,10240,44
20240104,122600,2707839690,10250,10230,10250,10230,132
20240104,122500,2706488860,10230,10230,10230,10230,45
20240104,122400,2706028510,10230,10240,10240,10230,35
20240104,122300,2705670360,10230,10230,10240,10230,103
20240104,122200,2704616370,10230,10230,10230,10230,55
20240104,122100,2704053720,10230,10230,10230,10230,0
20240104,122000,2704053720,10230,10230,10240,10230,136
20240104,121900,2702662130,10230,10230,10230,10230,40
20240104,121800,2702252930,10230,10230,10230,10220,63
20240104,121700,2701608550,10220,10220,10250,10220,134
20240104,121600,2700238110,10220,10220,10220,10220,12
20240104,121500,2700115470,10220,10250,10250,10220,204
20240104,121400,2698026100,10250,10230,10250,10230,399
20240104,121300,2693937800,10220,10230,10230,10220,41
20240104,121200,2693518470,10230,10220,10230,10220,90
20240104,121100,2692597890,10220,10270,10270,10220,401
20240104,121000,2688493580,10270,10250,10270,10250,129
20240104,120900,2687170150,10230,10260,10260,10230,51
20240104,120800,2686647290,10260,10220,10260,10210,522
20240104,120700,2681297950,10210,10210,10210,10210,37
20240104,120600,2680920180,10200,10200,10200,10200,59
20240104,120500,2680318380,10210,10200,10210,10200,22
20240104,120400,2680093870,10200,10210,10210,10200,42
20240104,120300,2679665170,10200,10200,10200,10200,192
20240104,120200,2677706770,10200,10200,10200,10200,150
20240104,120100,2676176770,10200,10210,10210,10200,11
20240104,120000,2676064560,10200,10200,10210,10200,296
20240104,115900,2673045050,10210,10200,10210,10200,112
20240104,115800,2671902530,10200,10200,10200,10200,120
20240104,115700,2670678530,10210,10200,10210,10200,235
20240104,115600,2668281110,10200,10180,10200,10180,311
20240104,115500,2665112050,10170,10160,10170,10160,81
20240104,115400,2664288870,10160,10150,10160,10150,144
20240104,115300,2662826480,10150,10160,10160,10150,277
20240104,115200,2660014570,10160,10160,10160,10160,118
20240104,115100,2658815690,10160,10170,10170,10150,143
20240104,115000,2657363040,10150,10150,10160,10150,516
20240104,114900,2652123140,10150,10160,10160,10150,220
20240104,114800,2649888840,10160,10180,10180,10160,80
20240104,114700,2649075870,10160,10160,10180,10160,97
20240104,114600,2648089730,10160,10160,10160,10160,60
20240104,114500,2647480130,10160,10180,10180,10160,171
20240104,114400,2645740350,10160,10160,10170,10160,225
20240104,114300,2643453700,10150,10130,10160,10130,523
20240104,114200,2638147940,10130,10130,10140,10120,122
20240104,114100,2636912210,10130,10120,10130,10120,136
20240104,114000,2635535580,10120,10120,10120,10120,122
20240104,113900,2634300940,10120,10120,10130,10120,154
20240104,113800,2632741960,10120,10130,10130,10120,81
20240104,113700,2631922090,10130,10120,10130,10120,96
20240104,113600,2630950330,10130,10120,10130,10120,112
20240104,113500,2629815880,10120,10120,10120,10120,66
20240104,113400,2629147960,10120,10130,10140,10120,141
20240104,113300,2627719860,10120,10120,10130,10120,187
20240104,113200,2625826520,10120,10120,10120,10120,125
20240104,113100,2624561520,10120,10120,10140,10120,149
20240104,113000,2623052430,10120,10120,10120,10120,70
20240104,112900,2622344030,10120,10120,10130,10120,109
20240104,112800,2621240930,10120,10120,10120,10110,111
20240104,112700,2620118160,10110,10110,10110,10110,64
20240104,112600,2619471120,10110,10100,10110,10100,106
20240104,112500,2618399670,10110,10110,10110,10110,91
20240104,112400,2617479660,10120,10110,10120,10110,167
20240104,112300,2615790890,10110,10120,10120,10110,28
20240104,112200,2615507740,10120,10110,10120,10110,143
20240104,112100,2614061030,10120,10100,10120,10100,87
20240104,112000,2613181720,10100,10110,10110,10100,234
20240104,111900,2610817820,10100,10110,10110,10100,554
20240104,111800,2605220300,10100,10100,10120,10100,159
20240104,111700,2603613310,10100,10100,10100,10100,33
20240104,111600,2603280010,10100,10100,10110,10100,1607
20240104,111500,2587049100,10100,10130,10130,10100,3679
20240104,111400,2549857500,10120,10120,10120,10120,66
20240104,111300,2549189580,10130,10130,10140,10130,547
20240104,111200,2543647480,10140,10130,10140,10130,84
20240104,111100,2542796320,10130,10130,10140,10130,133
20240104,111000,2541448720,10130,10120,10130,10120,872
20240104,110900,2532622980,10120,10140,10160,10120,680
20240104,110800,2525734220,10140,10120,10150,10120,199
20240104,110700,2523718670,10120,10130,10130,10120,245
20240104,110600,2521238540,10130,10130,10130,10130,193
20240104,110500,2519283450,10130,10130,10140,10130,190
20240104,110400,2517358450,10130,10130,10130,10130,152
20240104,110300,2515818690,10130,10130,10140,10120,880
20240104,110200,2506911450,10130,10140,10140,10130,76
20240104,110100,2506141530,10140,10130,10140,10130,132
20240104,110000,2504804080,10130,10120,10130,10120,285
20240104,105900,2501919070,10120,10150,10160,10120,143
20240104,105800,2500469280,10150,10120,10150,10120,401
20240104,105700,2496409350,10130,10130,10130,10120,83
20240104,105600,2495569010,10130,10140,10150,10130,228
20240104,105500,2493256850,10150,10130,10150,10130,235
20240104,105400,2490873600,10130,10130,10130,10130,471
20240104,105300,2486102370,10130,10130,10140,10130,332
20240104,105200,2482739110,10130,10160,10180,10130,1998
20240104,105100,2462463920,10170,10150,10180,10150,1185
20240104,105000,2450435680,10160,10210,10220,10150,2893
20240104,104900,2420966790,10210,10210,10210,10210,54
20240104,104800,2420415450,10210,10210,10210,10210,86
20240104,104700,2419537390,10210,10210,10220,10200,129
20240104,104600,2418220710,10210,10180,10210,10180,589
20240104,104500,2412213470,10180,10170,10180,10170,68
20240104,104400,2411521820,10170,10160,10180,10160,229
20240104,104300,2409192530,10160,10160,10160,10160,60
20240104,104200,2408582930,10160,10160,10170,10160,92
20240104,104100,2407647900,10160,10160,10180,10160,256
20240104,104000,2405044480,10160,10160,10180,10150,381
20240104,103900,2401173500,10160,10160,10200,10150,728
20240104,103800,2393779800,10160,10170,10200,10160,1924
20240104,103700,2374200910,10180,10180,10180,10170,843
20240104,103600,2365621130,10180,10230,10230,10180,2636
20240104,103500,2338742820,10240,10230,10240,10230,422
20240104,103400,2334424950,10230,10230,10230,10230,409
20240104,103300,2330240880,10240,10240,10240,10240,437
20240104,103200,2325766000,10240,10250,10260,10240,621
20240104,103100,2319402240,10260,10260,10260,10250,118
20240104,103000,2318191710,10250,10280,10280,10250,421
20240104,102900,2313867210,10310,10280,10310,10280,43
20240104,102800,2313424240,10280,10290,10290,10280,189
20240104,102700,2311480780,10290,10350,10350,10290,2698
20240104,102600,2283675910,10350,10340,10350,10330,84
20240104,102500,2282807750,10340,10310,10340,10300,196
20240104,102400,2280785880,10300,10280,10300,10280,464
20240104,102300,2276010020,10270,10250,10270,10250,95
20240104,102200,2275035690,10240,10210,10250,10190,1160
20240104,102100,2263183970,10220,10230,10230,10200,282
20240104,102000,2260300450,10230,10200,10230,10200,1153
20240104,101900,2248505440,10200,10260,10260,10200,2956
20240104,101800,2218295110,10250,10260,10290,10230,2031
20240104,101700,2197457550,10260,10320,10330,10260,2126
20240104,101600,2175600660,10320,10300,10330,10300,320
20240104,101500,2172298840,10350,10300,10350,10290,1038
20240104,101400,2161557940,10290,10290,10370,10290,306
20240104,101300,2158395640,10290,10300,10300,10290,343
20240104,101200,2154863140,10390,10390,10390,10300,2874
20240104,101100,2125176470,10360,10440,10440,10360,1859
20240104,101000,2105860050,10450,10500,10500,10450,1531
20240104,100900,2089836360,10500,10570,10580,10500,9227
20240104,100800,1992462300,10570,10580,10600,10570,538
20240104,100700,1986765710,10570,10580,10590,10570,301
20240104,100600,1983582090,10620,10620,10650,10620,243
20240104,100500,1980994930,10620,10570,10620,10560,607
20240104,100400,1974573000,10560,10550,10570,10550,655
20240104,100300,1967657060,10550,10500,10550,10500,594
20240104,100200,1961399580,10500,10510,10520,10460,8665
20240104,100100,1870414310,10510,10530,10550,10500,2130
20240104,100000,1848020710,10530,10590,10590,10530,5475
20240104,095900,1790234270,10590,10640,10670,10580,8151
20240104,095800,1703579740,10630,10660,10690,10630,3216
20240104,095700,1669293350,10690,10700,10710,10660,1953
20240104,095600,1648437430,10680,10660,10760,10660,10443
20240104,095500,1536489650,10660,10680,10700,10650,4625
20240104,095400,1487139420,10670,10670,10710,10660,7291
20240104,095300,1409224000,10660,10680,10690,10650,3025
20240104,095200,1376941330,10670,10620,10680,10610,4154
20240104,095100,1332705820,10620,10630,10630,10560,14159
20240104,095000,1182656130,10600,10560,10750,10540,27889
20240104,094900,885745200,10560,10540,10580,10520,9082
20240104,094800,789933510,10540,10480,10540,10480,1971
20240104,094700,769209660,10490,10490,10500,10470,1913
20240104,094600,749143550,10500,10430,10530,10430,9570
20240104,094500,648698340,10420,10400,10460,10400,5182
20240104,094400,594636480,10400,10380,10430,10380,1302
20240104,094300,581086380,10410,10430,10440,10380,7425
20240104,094200,503737660,10410,10360,10450,10360,7016
20240104,094100,430696060,10350,10300,10350,10300,1703
20240104,094000,413122590,10260,10320,10320,10250,1511
20240104,093900,397544610,10320,10270,10320,10240,5119
20240104,093800,344859210,10260,10200,10260,10200,2673
20240104,093700,317497780,10180,10180,10190,10180,1685
20240104,093600,300333610,10180,10220,10220,10170,3141
20240104,093500,268314480,10220,10250,10250,10220,776
20240104,093400,260375650,10250,10250,10250,10240,496
20240104,093300,255291990,10250,10240,10250,10240,342
20240104,093200,251786510,10250,10210,10250,10210,479
20240104,093100,246885080,10200,10240,10250,10190,465
20240104,093000,242128580,10250,10240,10250,10220,202
20240104,092900,240060750,10190,10240,10250,10190,590
20240104,092800,234014960,10240,10200,10240,10180,3320
20240104,092700,200085910,10180,10200,10200,10180,640
20240104,092600,193563450,10200,10200,10200,10180,528
20240104,092500,188180470,10200,10150,10200,10150,2855
20240104,092400,159123060,10150,10150,10160,10150,128
20240104,092300,157823610,10150,10060,10150,10060,572
20240104,092200,152034880,10060,10060,10060,10060,20
20240104,092100,151833680,10060,10060,10060,10060,0
20240104,092000,151833680,10060,10060,10120,10050,241
20240104,091900,149397120,10120,10050,10120,10050,56
20240104,091800,148834250,10030,10030,10030,10030,0
20240104,091700,148834250,10030,10030,10030,10030,369
20240104,091600,145133180,10070,10070,10130,10070,2056
20240104,091500,124402900,10070,10120,10120,10070,1912
20240104,091400,105128510,10120,10150,10150,10070,199
20240104,091300,103120790,10170,10160,10170,10070,2305
20240104,091200,79759460,10170,10150,10180,10150,764
20240104,091100,72000960,10150,10020,10150,10020,1655
20240104,091000,55313770,10020,9930,10020,9920,604
20240104,090900,49285420,9920,9920,9920,9920,32
20240104,090800,48967980,9920,9870,9930,9870,235
20240104,090700,46644030,9870,9820,9870,9820,165
20240104,090600,45022810,9830,9880,9930,9830,449
20240104,090500,40601350,10010,10010,10010,10010,0
20240104,090400,40601350,10010,10020,10020,9820,648
20240104,090300,34195160,10020,10030,10030,10020,11
20240104,090200,34084930,10050,9920,10050,9920,346
20240104,090100,30644370,9950,9950,9950,9880,629
20240104,090000,24421370,9950,10060,10060,9950,2428
Reference in New Issue Copy Permalink