ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/446540/min/candle-20240103.csv

763 lines
37 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
20240103,214000,1577503640,5210,5210,5210,5210,10383
20240103,213900,1577503640,5210,5210,5210,5210,0
20240103,213800,1577503640,5210,5210,5210,5210,0
20240103,213700,1577503640,5210,5210,5210,5210,0
20240103,213600,1577503640,5210,5210,5210,5210,0
20240103,213500,1577503640,5210,5210,5210,5210,0
20240103,213400,1577503640,5210,5210,5210,5210,0
20240103,213300,1577503640,5210,5210,5210,5210,0
20240103,213200,1577503640,5210,5210,5210,5210,0
20240103,213100,1577503640,5210,5210,5210,5210,0
20240103,213000,1577503640,5210,5210,5210,5210,0
20240103,212900,1577503640,5210,5210,5210,5210,0
20240103,212800,1577503640,5210,5210,5210,5210,0
20240103,212700,1577503640,5210,5210,5210,5210,0
20240103,212600,1577503640,5210,5210,5210,5210,0
20240103,212500,1577503640,5210,5210,5210,5210,0
20240103,212400,1577503640,5210,5210,5210,5210,0
20240103,212300,1577503640,5210,5210,5210,5210,0
20240103,212200,1577503640,5210,5210,5210,5210,0
20240103,212100,1577503640,5210,5210,5210,5210,0
20240103,212000,1577503640,5210,5210,5210,5210,0
20240103,211900,1577503640,5210,5210,5210,5210,0
20240103,211800,1577503640,5210,5210,5210,5210,0
20240103,211700,1577503640,5210,5210,5210,5210,0
20240103,211600,1577503640,5210,5210,5210,5210,0
20240103,211500,1577503640,5210,5210,5210,5210,0
20240103,211400,1577503640,5210,5210,5210,5210,0
20240103,211300,1577503640,5210,5210,5210,5210,0
20240103,211200,1577503640,5210,5210,5210,5210,0
20240103,211100,1577503640,5210,5210,5210,5210,0
20240103,211000,1577503640,5210,5210,5210,5210,10383
20240103,210900,1577503640,5210,5210,5210,5210,0
20240103,210800,1577503640,5210,5210,5210,5210,0
20240103,210700,1577503640,5210,5210,5210,5210,0
20240103,210600,1577503640,5210,5210,5210,5210,0
20240103,210500,1577503640,5210,5210,5210,5210,0
20240103,210400,1577503640,5210,5210,5210,5210,0
20240103,210300,1577503640,5210,5210,5210,5210,0
20240103,210200,1577503640,5210,5210,5210,5210,0
20240103,210100,1577503640,5210,5210,5210,5210,0
20240103,210000,1577503640,5210,5210,5210,5210,0
20240103,205900,1577503640,5210,5210,5210,5210,0
20240103,205800,1577503640,5210,5210,5210,5210,0
20240103,205700,1577503640,5210,5210,5210,5210,0
20240103,205600,1577503640,5210,5210,5210,5210,0
20240103,205500,1577503640,5210,5210,5210,5210,0
20240103,205400,1577503640,5210,5210,5210,5210,0
20240103,205300,1577503640,5210,5210,5210,5210,0
20240103,205200,1577503640,5210,5210,5210,5210,0
20240103,205100,1577503640,5210,5210,5210,5210,0
20240103,205000,1577503640,5210,5210,5210,5210,0
20240103,204900,1577503640,5210,5210,5210,5210,0
20240103,204800,1577503640,5210,5210,5210,5210,0
20240103,204700,1577503640,5210,5210,5210,5210,0
20240103,204600,1577503640,5210,5210,5210,5210,0
20240103,204500,1577503640,5210,5210,5210,5210,0
20240103,204400,1577503640,5210,5210,5210,5210,0
20240103,204300,1577503640,5210,5210,5210,5210,0
20240103,204200,1577503640,5210,5210,5210,5210,0
20240103,204100,1577503640,5210,5210,5210,5210,0
20240103,204000,1577503640,5210,5210,5210,5210,10383
20240103,203900,1577503640,5210,5210,5210,5210,0
20240103,203800,1577503640,5210,5210,5210,5210,0
20240103,203700,1577503640,5210,5210,5210,5210,0
20240103,203600,1577503640,5210,5210,5210,5210,0
20240103,203500,1577503640,5210,5210,5210,5210,0
20240103,203400,1577503640,5210,5210,5210,5210,0
20240103,203300,1577503640,5210,5210,5210,5210,0
20240103,203200,1577503640,5210,5210,5210,5210,0
20240103,203100,1577503640,5210,5210,5210,5210,0
20240103,203000,1577503640,5210,5210,5210,5210,0
20240103,202900,1577503640,5210,5210,5210,5210,0
20240103,202800,1577503640,5210,5210,5210,5210,0
20240103,202700,1577503640,5210,5210,5210,5210,0
20240103,202600,1577503640,5210,5210,5210,5210,0
20240103,202500,1577503640,5210,5210,5210,5210,0
20240103,202400,1577503640,5210,5210,5210,5210,0
20240103,202300,1577503640,5210,5210,5210,5210,0
20240103,202200,1577503640,5210,5210,5210,5210,0
20240103,202100,1577503640,5210,5210,5210,5210,0
20240103,202000,1577503640,5210,5210,5210,5210,0
20240103,201900,1577503640,5210,5210,5210,5210,0
20240103,201800,1577503640,5210,5210,5210,5210,0
20240103,201700,1577503640,5210,5210,5210,5210,0
20240103,201600,1577503640,5210,5210,5210,5210,0
20240103,201500,1577503640,5210,5210,5210,5210,0
20240103,201400,1577503640,5210,5210,5210,5210,0
20240103,201300,1577503640,5210,5210,5210,5210,0
20240103,201200,1577503640,5210,5210,5210,5210,0
20240103,201100,1577503640,5210,5210,5210,5210,0
20240103,201000,1577503640,5210,5210,5210,5210,10383
20240103,200900,1577503640,5210,5210,5210,5210,0
20240103,200800,1577503640,5210,5210,5210,5210,0
20240103,200700,1577503640,5210,5210,5210,5210,0
20240103,200600,1577503640,5210,5210,5210,5210,0
20240103,200500,1577503640,5210,5210,5210,5210,0
20240103,200400,1577503640,5210,5210,5210,5210,0
20240103,200300,1577503640,5210,5210,5210,5210,0
20240103,200200,1577503640,5210,5210,5210,5210,0
20240103,200100,1577503640,5210,5210,5210,5210,0
20240103,200000,1577503640,5210,5210,5210,5210,0
20240103,195900,1577503640,5210,5210,5210,5210,0
20240103,195800,1577503640,5210,5210,5210,5210,0
20240103,195700,1577503640,5210,5210,5210,5210,0
20240103,195600,1577503640,5210,5210,5210,5210,0
20240103,195500,1577503640,5210,5210,5210,5210,0
20240103,195400,1577503640,5210,5210,5210,5210,0
20240103,195300,1577503640,5210,5210,5210,5210,0
20240103,195200,1577503640,5210,5210,5210,5210,0
20240103,195100,1577503640,5210,5210,5210,5210,0
20240103,195000,1577503640,5210,5210,5210,5210,0
20240103,194900,1577503640,5210,5210,5210,5210,0
20240103,194800,1577503640,5210,5210,5210,5210,0
20240103,194700,1577503640,5210,5210,5210,5210,0
20240103,194600,1577503640,5210,5210,5210,5210,0
20240103,194500,1577503640,5210,5210,5210,5210,0
20240103,194400,1577503640,5210,5210,5210,5210,0
20240103,194300,1577503640,5210,5210,5210,5210,0
20240103,194200,1577503640,5210,5210,5210,5210,0
20240103,194100,1577503640,5210,5210,5210,5210,0
20240103,194000,1577503640,5210,5210,5210,5210,10383
20240103,193900,1577503640,5210,5210,5210,5210,0
20240103,193800,1577503640,5210,5210,5210,5210,0
20240103,193700,1577503640,5210,5210,5210,5210,0
20240103,193600,1577503640,5210,5210,5210,5210,0
20240103,193500,1577503640,5210,5210,5210,5210,0
20240103,193400,1577503640,5210,5210,5210,5210,0
20240103,193300,1577503640,5210,5210,5210,5210,0
20240103,193200,1577503640,5210,5210,5210,5210,0
20240103,193100,1577503640,5210,5210,5210,5210,0
20240103,193000,1577503640,5210,5210,5210,5210,0
20240103,192900,1577503640,5210,5210,5210,5210,0
20240103,192800,1577503640,5210,5210,5210,5210,0
20240103,192700,1577503640,5210,5210,5210,5210,0
20240103,192600,1577503640,5210,5210,5210,5210,0
20240103,192500,1577503640,5210,5210,5210,5210,0
20240103,192400,1577503640,5210,5210,5210,5210,0
20240103,192300,1577503640,5210,5210,5210,5210,0
20240103,192200,1577503640,5210,5210,5210,5210,0
20240103,192100,1577503640,5210,5210,5210,5210,0
20240103,192000,1577503640,5210,5210,5210,5210,0
20240103,191900,1577503640,5210,5210,5210,5210,0
20240103,191800,1577503640,5210,5210,5210,5210,0
20240103,191700,1577503640,5210,5210,5210,5210,0
20240103,191600,1577503640,5210,5210,5210,5210,0
20240103,191500,1577503640,5210,5210,5210,5210,0
20240103,191400,1577503640,5210,5210,5210,5210,0
20240103,191300,1577503640,5210,5210,5210,5210,0
20240103,191200,1577503640,5210,5210,5210,5210,0
20240103,191100,1577503640,5210,5210,5210,5210,0
20240103,191000,1577503640,5210,5210,5210,5210,10383
20240103,190900,1577503640,5210,5210,5210,5210,0
20240103,190800,1577503640,5210,5210,5210,5210,0
20240103,190700,1577503640,5210,5210,5210,5210,0
20240103,190600,1577503640,5210,5210,5210,5210,0
20240103,190500,1577503640,5210,5210,5210,5210,0
20240103,190400,1577503640,5210,5210,5210,5210,0
20240103,190300,1577503640,5210,5210,5210,5210,0
20240103,190200,1577503640,5210,5210,5210,5210,0
20240103,190100,1577503640,5210,5210,5210,5210,0
20240103,190000,1577503640,5210,5210,5210,5210,0
20240103,185900,1577503640,5210,5210,5210,5210,0
20240103,185800,1577503640,5210,5210,5210,5210,0
20240103,185700,1577503640,5210,5210,5210,5210,0
20240103,185600,1577503640,5210,5210,5210,5210,0
20240103,185500,1577503640,5210,5210,5210,5210,0
20240103,185400,1577503640,5210,5210,5210,5210,0
20240103,185300,1577503640,5210,5210,5210,5210,0
20240103,185200,1577503640,5210,5210,5210,5210,0
20240103,185100,1577503640,5210,5210,5210,5210,0
20240103,185000,1577503640,5210,5210,5210,5210,0
20240103,184900,1577503640,5210,5210,5210,5210,0
20240103,184800,1577503640,5210,5210,5210,5210,0
20240103,184700,1577503640,5210,5210,5210,5210,0
20240103,184600,1577503640,5210,5210,5210,5210,0
20240103,184500,1577503640,5210,5210,5210,5210,0
20240103,184400,1577503640,5210,5210,5210,5210,0
20240103,184300,1577503640,5210,5210,5210,5210,0
20240103,184200,1577503640,5210,5210,5210,5210,0
20240103,184100,1577503640,5210,5210,5210,5210,0
20240103,184000,1577503640,5210,5210,5210,5210,10383
20240103,183900,1577503640,5210,5210,5210,5210,0
20240103,183800,1577503640,5210,5210,5210,5210,0
20240103,183700,1577503640,5210,5210,5210,5210,0
20240103,183600,1577503640,5210,5210,5210,5210,0
20240103,183500,1577503640,5210,5210,5210,5210,0
20240103,183400,1577503640,5210,5210,5210,5210,0
20240103,183300,1577503640,5210,5210,5210,5210,0
20240103,183200,1577503640,5210,5210,5210,5210,0
20240103,183100,1577503640,5210,5210,5210,5210,0
20240103,183000,1577503640,5210,5210,5210,5210,0
20240103,182900,1577503640,5210,5210,5210,5210,0
20240103,182800,1577503640,5210,5210,5210,5210,0
20240103,182700,1577503640,5210,5210,5210,5210,0
20240103,182600,1577503640,5210,5210,5210,5210,0
20240103,182500,1577503640,5210,5210,5210,5210,0
20240103,182400,1577503640,5210,5210,5210,5210,0
20240103,182300,1577503640,5210,5210,5210,5210,0
20240103,182200,1577503640,5210,5210,5210,5210,0
20240103,182100,1577503640,5210,5210,5210,5210,0
20240103,182000,1577503640,5210,5210,5210,5210,0
20240103,181900,1577503640,5210,5210,5210,5210,0
20240103,181800,1577503640,5210,5210,5210,5210,0
20240103,181700,1577503640,5210,5210,5210,5210,0
20240103,181600,1577503640,5210,5210,5210,5210,0
20240103,181500,1577503640,5210,5210,5210,5210,0
20240103,181400,1577503640,5210,5210,5210,5210,0
20240103,181300,1577503640,5210,5210,5210,5210,0
20240103,181200,1577503640,5210,5210,5210,5210,0
20240103,181100,1577503640,5210,5210,5210,5210,0
20240103,181000,1577503640,5210,5210,5210,5210,10383
20240103,180900,1577503640,5210,5210,5210,5210,0
20240103,180800,1577503640,5210,5210,5210,5210,0
20240103,180700,1577503640,5210,5210,5210,5210,0
20240103,180600,1577503640,5210,5210,5210,5210,0
20240103,180500,1577503640,5210,5210,5210,5210,0
20240103,180400,1577503640,5210,5210,5210,5210,0
20240103,180300,1577503640,5210,5210,5210,5210,0
20240103,180200,1577503640,5210,5210,5210,5210,0
20240103,180100,1577503640,5210,5210,5210,5210,0
20240103,180000,1577503640,5210,5210,5210,5210,0
20240103,175900,1577503640,5210,5210,5210,5210,0
20240103,175800,1577503640,5210,5210,5210,5210,0
20240103,175700,1577503640,5210,5210,5210,5210,0
20240103,175600,1577503640,5210,5210,5210,5210,0
20240103,175500,1577503640,5210,5210,5210,5210,0
20240103,175400,1577503640,5210,5210,5210,5210,0
20240103,175300,1577503640,5210,5210,5210,5210,0
20240103,175200,1577503640,5210,5210,5210,5210,0
20240103,175100,1577503640,5210,5210,5210,5210,0
20240103,175000,1577503640,5210,5210,5210,5210,0
20240103,174900,1577503640,5210,5210,5210,5210,0
20240103,174800,1577503640,5210,5210,5210,5210,0
20240103,174700,1577503640,5210,5210,5210,5210,0
20240103,174600,1577503640,5210,5210,5210,5210,0
20240103,174500,1577503640,5210,5210,5210,5210,0
20240103,174400,1577503640,5210,5210,5210,5210,0
20240103,174300,1577503640,5210,5210,5210,5210,0
20240103,174200,1577503640,5210,5210,5210,5210,0
20240103,174100,1577503640,5210,5210,5210,5210,0
20240103,174000,1577503640,5210,5210,5210,5210,10383
20240103,173900,1577503640,5210,5210,5210,5210,0
20240103,173800,1577503640,5210,5210,5210,5210,0
20240103,173700,1577503640,5210,5210,5210,5210,0
20240103,173600,1577503640,5210,5210,5210,5210,0
20240103,173500,1577503640,5210,5210,5210,5210,0
20240103,173400,1577503640,5210,5210,5210,5210,0
20240103,173300,1577503640,5210,5210,5210,5210,0
20240103,173200,1577503640,5210,5210,5210,5210,0
20240103,173100,1577503640,5210,5210,5210,5210,0
20240103,173000,1577503640,5210,5210,5210,5210,0
20240103,172900,1577503640,5210,5210,5210,5210,0
20240103,172800,1577503640,5210,5210,5210,5210,0
20240103,172700,1577503640,5210,5210,5210,5210,0
20240103,172600,1577503640,5210,5210,5210,5210,0
20240103,172500,1577503640,5210,5210,5210,5210,0
20240103,172400,1577503640,5210,5210,5210,5210,0
20240103,172300,1577503640,5210,5210,5210,5210,0
20240103,172200,1577503640,5210,5210,5210,5210,0
20240103,172100,1577503640,5210,5210,5210,5210,0
20240103,172000,1577503640,5210,5210,5210,5210,0
20240103,171900,1577503640,5210,5210,5210,5210,0
20240103,171800,1577503640,5210,5210,5210,5210,0
20240103,171700,1577503640,5210,5210,5210,5210,0
20240103,171600,1577503640,5210,5210,5210,5210,0
20240103,171500,1577503640,5210,5210,5210,5210,0
20240103,171400,1577503640,5210,5210,5210,5210,0
20240103,171300,1577503640,5210,5210,5210,5210,0
20240103,171200,1577503640,5210,5210,5210,5210,0
20240103,171100,1577503640,5210,5210,5210,5210,0
20240103,171000,1577503640,5210,5210,5210,5210,10383
20240103,170900,1577503640,5210,5210,5210,5210,0
20240103,170800,1577503640,5210,5210,5210,5210,0
20240103,170700,1577503640,5210,5210,5210,5210,0
20240103,170600,1577503640,5210,5210,5210,5210,0
20240103,170500,1577503640,5210,5210,5210,5210,0
20240103,170400,1577503640,5210,5210,5210,5210,0
20240103,170300,1577503640,5210,5210,5210,5210,0
20240103,170200,1577503640,5210,5210,5210,5210,0
20240103,170100,1577503640,5210,5210,5210,5210,0
20240103,170000,1577503640,5210,5210,5210,5210,0
20240103,165900,1577503640,5210,5210,5210,5210,0
20240103,165800,1577503640,5210,5210,5210,5210,0
20240103,165700,1577503640,5210,5210,5210,5210,0
20240103,165600,1577503640,5210,5210,5210,5210,0
20240103,165500,1577503640,5210,5210,5210,5210,0
20240103,165400,1577503640,5210,5210,5210,5210,0
20240103,165300,1577503640,5210,5210,5210,5210,0
20240103,165200,1577503640,5210,5210,5210,5210,0
20240103,165100,1577503640,5210,5210,5210,5210,0
20240103,165000,1577503640,5210,5210,5210,5210,0
20240103,164900,1577503640,5210,5210,5210,5210,0
20240103,164800,1577503640,5210,5210,5210,5210,0
20240103,164700,1577503640,5210,5210,5210,5210,0
20240103,164600,1577503640,5210,5210,5210,5210,0
20240103,164500,1577503640,5210,5210,5210,5210,0
20240103,164400,1577503640,5210,5210,5210,5210,0
20240103,164300,1577503640,5210,5210,5210,5210,0
20240103,164200,1577503640,5210,5210,5210,5210,0
20240103,164100,1577503640,5210,5210,5210,5210,0
20240103,164000,1577503640,5210,5210,5210,5210,10383
20240103,163900,1577503640,5210,5210,5210,5210,0
20240103,163800,1577503640,5210,5210,5210,5210,0
20240103,163700,1577503640,5210,5210,5210,5210,0
20240103,163600,1577503640,5210,5210,5210,5210,0
20240103,163500,1577503640,5210,5210,5210,5210,0
20240103,163400,1577503640,5210,5210,5210,5210,0
20240103,163300,1577503640,5210,5210,5210,5210,0
20240103,163200,1577503640,5210,5210,5210,5210,0
20240103,163100,1577503640,5210,5210,5210,5210,0
20240103,163000,1577503640,5210,5210,5210,5210,0
20240103,162900,1577503640,5210,5210,5210,5210,0
20240103,162800,1577503640,5210,5210,5210,5210,0
20240103,162700,1577503640,5210,5210,5210,5210,0
20240103,162600,1577503640,5210,5210,5210,5210,0
20240103,162500,1577503640,5210,5210,5210,5210,0
20240103,162400,1577503640,5210,5210,5210,5210,0
20240103,162300,1577503640,5210,5210,5210,5210,0
20240103,162200,1577503640,5210,5210,5210,5210,0
20240103,162100,1577503640,5210,5210,5210,5210,0
20240103,162000,1577503640,5210,5210,5210,5210,0
20240103,161900,1577503640,5210,5210,5210,5210,0
20240103,161800,1577503640,5210,5210,5210,5210,0
20240103,161700,1577503640,5210,5210,5210,5210,0
20240103,161600,1577503640,5210,5210,5210,5210,0
20240103,161500,1577503640,5210,5210,5210,5210,0
20240103,161400,1577503640,5210,5210,5210,5210,0
20240103,161300,1577503640,5210,5210,5210,5210,0
20240103,161200,1577503640,5210,5210,5210,5210,0
20240103,161100,1577503640,5210,5210,5210,5210,0
20240103,161000,1577503640,5210,5210,5210,5210,10383
20240103,160900,1577503640,5210,5210,5210,5210,0
20240103,160800,1577503640,5210,5210,5210,5210,0
20240103,160700,1577503640,5210,5210,5210,5210,0
20240103,160600,1577503640,5210,5210,5210,5210,0
20240103,160500,1577503640,5210,5210,5210,5210,0
20240103,160400,1577503640,5210,5210,5210,5210,0
20240103,160300,1577503640,5210,5210,5210,5210,0
20240103,160200,1577503640,5210,5210,5210,5210,0
20240103,160100,1577503640,5210,5210,5210,5210,0
20240103,160000,1577503640,5210,5210,5210,5210,0
20240103,155900,1577503640,5210,5210,5210,5210,0
20240103,155800,1577503640,5210,5210,5210,5210,0
20240103,155700,1577503640,5210,5210,5210,5210,0
20240103,155600,1577503640,5210,5210,5210,5210,0
20240103,155500,1577503640,5210,5210,5210,5210,0
20240103,155400,1577503640,5210,5210,5210,5210,0
20240103,155300,1577503640,5210,5210,5210,5210,0
20240103,155200,1577503640,5210,5210,5210,5210,0
20240103,155100,1577503640,5210,5210,5210,5210,0
20240103,155000,1577503640,5210,5210,5210,5210,0
20240103,154900,1577503640,5210,5210,5210,5210,0
20240103,154800,1577503640,5210,5210,5210,5210,0
20240103,154700,1577503640,5210,5210,5210,5210,0
20240103,154600,1577503640,5210,5210,5210,5210,0
20240103,154500,1577503640,5210,5210,5210,5210,0
20240103,154400,1577503640,5210,5210,5210,5210,0
20240103,154300,1577503640,5210,5210,5210,5210,0
20240103,154200,1577503640,5210,5210,5210,5210,0
20240103,154100,1577503640,5210,5210,5210,5210,0
20240103,154000,1577503640,5210,5210,5210,5210,10383
20240103,153900,1577503640,5210,5210,5210,5210,0
20240103,153800,1577503640,5210,5210,5210,5210,0
20240103,153700,1577503640,5210,5210,5210,5210,0
20240103,153600,1577503640,5210,5210,5210,5210,0
20240103,153500,1577503640,5210,5210,5210,5210,0
20240103,153400,1577503640,5210,5210,5210,5210,0
20240103,153300,1577503640,5210,5210,5210,5210,0
20240103,153200,1577503640,5210,5210,5210,5210,0
20240103,153100,1577503640,5210,5210,5210,5210,0
20240103,153000,1577503640,5210,5210,5210,5210,10383
20240103,152900,1523408210,5200,5200,5200,5200,0
20240103,152800,1523408210,5200,5200,5200,5200,0
20240103,152700,1523408210,5200,5200,5200,5200,0
20240103,152600,1523408210,5200,5200,5200,5200,0
20240103,152500,1523408210,5200,5200,5200,5200,0
20240103,152400,1523408210,5200,5200,5200,5200,0
20240103,152300,1523408210,5200,5200,5200,5200,0
20240103,152200,1523408210,5200,5200,5200,5200,0
20240103,152100,1523408210,5200,5200,5200,5200,0
20240103,152000,1523408210,5200,5200,5200,5200,0
20240103,151900,1523408210,5200,5190,5200,5190,1627
20240103,151800,1514960830,5190,5190,5190,5180,428
20240103,151700,1512739520,5190,5190,5190,5180,4331
20240103,151600,1490280130,5190,5190,5190,5180,904
20240103,151500,1485590370,5170,5180,5190,5170,3867
20240103,151400,1465560190,5180,5180,5180,5170,66
20240103,151300,1465218370,5170,5180,5180,5170,127
20240103,151200,1464560720,5180,5180,5180,5180,350
20240103,151100,1462747720,5180,5180,5180,5180,85
20240103,151000,1462307420,5180,5180,5180,5180,1258
20240103,150900,1455790980,5180,5180,5180,5170,465
20240103,150800,1453384060,5180,5170,5180,5170,548
20240103,150700,1450550850,5170,5170,5170,5160,523
20240103,150600,1447850940,5170,5170,5170,5170,5
20240103,150500,1447825090,5170,5170,5170,5170,43
20240103,150400,1447602780,5170,5170,5170,5170,72
20240103,150300,1447230540,5170,5160,5170,5160,18
20240103,150200,1447137610,5160,5170,5170,5160,709
20240103,150100,1443479160,5170,5170,5170,5170,5
20240103,150000,1443453310,5170,5180,5180,5170,58
20240103,145900,1443153370,5180,5170,5180,5170,2591
20240103,145800,1429757870,5170,5170,5180,5170,4171
20240103,145700,1408193640,5170,5170,5170,5170,1007
20240103,145600,1402987450,5180,5180,5180,5180,53
20240103,145500,1402712910,5180,5180,5180,5180,291
20240103,145400,1401205530,5180,5170,5180,5170,550
20240103,145300,1398361950,5170,5170,5180,5170,112
20240103,145200,1397782860,5170,5180,5180,5170,1956
20240103,145100,1387650790,5190,5180,5190,5180,1024
20240103,145000,1382346400,5180,5190,5190,5180,945
20240103,144900,1377451260,5190,5180,5190,5180,22
20240103,144800,1377337250,5180,5180,5180,5180,639
20240103,144700,1374027230,5190,5190,5190,5190,6
20240103,144600,1373996090,5190,5170,5190,5170,1005
20240103,144500,1368800140,5160,5180,5180,5160,300
20240103,144400,1367247990,5180,5170,5180,5170,109
20240103,144300,1366683400,5180,5180,5180,5180,10
20240103,144200,1366631600,5180,5170,5180,5170,2185
20240103,144100,1355332220,5170,5170,5170,5170,1249
20240103,144000,1348874890,5160,5160,5160,5160,52
20240103,143900,1348606570,5160,5160,5160,5160,748
20240103,143800,1344746890,5170,5170,5170,5170,301
20240103,143700,1343190720,5170,5170,5170,5170,6
20240103,143600,1343159700,5160,5160,5160,5160,0
20240103,143500,1343159700,5160,5170,5170,5160,105
20240103,143400,1342617850,5170,5160,5170,5160,104
20240103,143300,1342081160,5160,5160,5160,5160,1
20240103,143200,1342076000,5160,5160,5170,5160,108
20240103,143100,1341518670,5160,5160,5160,5160,1036
20240103,143000,1336172910,5170,5170,5170,5170,16
20240103,142900,1336090190,5170,5170,5170,5170,0
20240103,142800,1336090190,5170,5160,5170,5160,161
20240103,142700,1335259380,5160,5160,5160,5160,644
20240103,142600,1331936340,5160,5160,5160,5160,102
20240103,142500,1331410020,5160,5160,5170,5160,242
20240103,142400,1330161250,5160,5160,5160,5160,603
20240103,142300,1327049770,5150,5150,5160,5150,803
20240103,142200,1322914270,5150,5160,5160,5150,4853
20240103,142100,1297920490,5160,5160,5160,5160,362
20240103,142000,1296052570,5160,5170,5170,5160,365
20240103,141900,1294169120,5170,5170,5170,5170,0
20240103,141800,1294169120,5170,5170,5170,5170,5
20240103,141700,1294143270,5160,5160,5160,5160,100
20240103,141600,1293627270,5160,5160,5160,5160,81
20240103,141500,1293209310,5160,5160,5160,5160,84
20240103,141400,1292775870,5160,5160,5160,5160,310
20240103,141300,1291176270,5160,5160,5160,5160,1070
20240103,141200,1285655070,5160,5160,5160,5160,20
20240103,141100,1285551870,5160,5160,5160,5160,467
20240103,141000,1283142150,5160,5170,5170,5160,1018
20240103,140900,1277889220,5170,5170,5170,5170,0
20240103,140800,1277889220,5170,5160,5170,5160,256
20240103,140700,1276568160,5150,5160,5160,5150,5261
20240103,140600,1249469410,5160,5160,5170,5160,2564
20240103,140500,1236239120,5160,5160,5160,5160,581
20240103,140400,1233241160,5170,5170,5170,5170,5
20240103,140300,1233215310,5170,5180,5180,5170,476
20240103,140200,1230754340,5180,5180,5180,5180,100
20240103,140100,1230236340,5180,5170,5180,5170,413
20240103,140000,1228101070,5180,5190,5190,5180,367
20240103,135900,1226199970,5190,5190,5190,5190,53
20240103,135800,1225924900,5190,5190,5190,5180,30
20240103,135700,1225769450,5190,5170,5190,5170,7
20240103,135600,1225733220,5170,5180,5180,5170,311
20240103,135500,1224122600,5180,5180,5180,5180,34
20240103,135400,1223946480,5180,5180,5180,5170,92
20240103,135300,1223469930,5170,5180,5180,5170,73
20240103,135200,1223092110,5180,5180,5180,5180,7
20240103,135100,1223055850,5180,5180,5180,5170,48
20240103,135000,1222807510,5180,5180,5180,5180,8
20240103,134900,1222766070,5180,5170,5180,5170,557
20240103,134800,1219881450,5170,5170,5170,5170,260
20240103,134700,1218537250,5170,5160,5170,5160,49
20240103,134600,1218284360,5160,5160,5170,5160,6200
20240103,134500,1186291860,5170,5170,5170,5160,273
20240103,134400,1184881010,5170,5170,5170,5170,10
20240103,134300,1184829310,5170,5170,5170,5160,34
20240103,134200,1184653540,5170,5170,5170,5170,838
20240103,134100,1180321080,5180,5180,5180,5180,4
20240103,134000,1180300360,5180,5180,5180,5180,7
20240103,133900,1180264100,5180,5180,5180,5180,180
20240103,133800,1179331700,5180,5180,5180,5180,5
20240103,133700,1179305800,5170,5170,5170,5170,27
20240103,133600,1179166210,5170,5160,5170,5160,117
20240103,133500,1178561350,5170,5170,5170,5160,1099
20240103,133400,1172879970,5170,5170,5170,5170,274
20240103,133300,1171463390,5170,5160,5170,5160,414
20240103,133200,1169327100,5150,5160,5160,5150,101
20240103,133100,1168805950,5150,5150,5160,5150,272
20240103,133000,1167402450,5160,5160,5160,5160,100
20240103,132900,1166886450,5160,5160,5160,5160,546
20240103,132800,1164069090,5170,5160,5170,5160,2235
20240103,132700,1152535640,5170,5170,5170,5170,0
20240103,132600,1152535640,5170,5170,5170,5170,10
20240103,132500,1152483940,5170,5160,5170,5160,109
20240103,132400,1151921410,5160,5170,5170,5160,571
20240103,132300,1148974420,5170,5160,5170,5160,57
20240103,132200,1148680230,5170,5170,5170,5170,32
20240103,132100,1148514790,5170,5170,5170,5170,540
20240103,132000,1145722990,5160,5160,5160,5160,1
20240103,131900,1145717830,5170,5170,5170,5170,1035
20240103,131800,1140366880,5170,5170,5170,5170,6
20240103,131700,1140335860,5170,5170,5170,5170,7
20240103,131600,1140299670,5170,5170,5170,5170,5
20240103,131500,1140273820,5160,5160,5160,5160,100
20240103,131400,1139757820,5170,5160,5170,5160,279
20240103,131300,1138318080,5170,5170,5170,5170,5
20240103,131200,1138292230,5160,5160,5160,5160,100
20240103,131100,1137776230,5160,5160,5170,5160,1331
20240103,131000,1130908220,5170,5170,5170,5170,0
20240103,130900,1130908220,5170,5170,5170,5170,32
20240103,130800,1130742780,5170,5170,5170,5170,203
20240103,130700,1129693270,5170,5170,5170,5170,5
20240103,130600,1129667420,5170,5170,5170,5170,5
20240103,130500,1129641570,5160,5170,5170,5160,2338
20240103,130400,1117574490,5170,5160,5170,5160,120
20240103,130300,1116955240,5160,5160,5160,5160,593
20240103,130200,1113895360,5160,5160,5170,5160,1758
20240103,130100,1104824030,5170,5170,5170,5160,107
20240103,130000,1104271670,5170,5170,5170,5170,8
20240103,125900,1104230310,5170,5170,5170,5170,18
20240103,125800,1104137250,5160,5150,5160,5150,1037
20240103,125700,1098796330,5150,5160,5160,5150,2488
20240103,125600,1085978630,5150,5160,5160,5150,548
20240103,125500,1083151130,5170,5170,5170,5160,1261
20240103,125400,1076637520,5170,5170,5170,5160,1881
20240103,125300,1066913010,5170,5170,5170,5170,151
20240103,125200,1066132340,5160,5160,5170,5160,984
20240103,125100,1061054850,5160,5160,5160,5160,1090
20240103,125000,1055430450,5170,5170,5170,5160,521
20240103,124900,1052741880,5170,5170,5170,5160,336
20240103,124800,1051007200,5160,5160,5160,5160,411
20240103,124700,1048886440,5160,5170,5170,5160,6
20240103,124600,1048855430,5160,5160,5160,5160,0
20240103,124500,1048855430,5160,5160,5170,5160,713
20240103,124400,1045173210,5160,5160,5160,5160,0
20240103,124300,1045173210,5160,5170,5170,5160,829
20240103,124200,1040895430,5170,5170,5170,5170,6
20240103,124100,1040864410,5160,5180,5180,5160,160
20240103,124000,1040037700,5180,5180,5180,5180,26
20240103,123900,1039903020,5170,5170,5170,5170,104
20240103,123800,1039365340,5180,5160,5180,5160,205
20240103,123700,1038307440,5160,5170,5170,5160,355
20240103,123600,1036475090,5170,5170,5170,5170,155
20240103,123500,1035673740,5170,5170,5170,5170,57
20240103,123400,1035379050,5170,5170,5170,5170,58
20240103,123300,1035079190,5170,5170,5170,5170,6
20240103,123200,1035048170,5170,5170,5170,5170,200
20240103,123100,1034014170,5170,5170,5170,5160,205
20240103,123000,1032955320,5170,5170,5170,5170,26
20240103,122900,1032820900,5170,5160,5170,5160,42
20240103,122800,1032604130,5170,5160,5170,5160,1236
20240103,122700,1026226310,5170,5170,5170,5170,15
20240103,122600,1026148760,5170,5170,5170,5170,12
20240103,122500,1026086720,5170,5170,5170,5170,10
20240103,122400,1026035020,5170,5160,5170,5160,6
20240103,122300,1026004010,5160,5170,5170,5160,56
20240103,122200,1025715000,5160,5160,5170,5160,1182
20240103,122100,1019615650,5170,5170,5170,5170,55
20240103,122000,1019331300,5170,5170,5170,5170,13
20240103,121900,1019264090,5170,5160,5170,5160,65
20240103,121800,1018928640,5160,5160,5160,5160,0
20240103,121700,1018928640,5160,5160,5160,5160,1700
20240103,121600,1010156640,5160,5170,5170,5160,325
20240103,121500,1008479390,5170,5180,5180,5170,30
20240103,121400,1008324090,5180,5170,5180,5170,105
20240103,121300,1007780690,5170,5170,5170,5170,155
20240103,121200,1006979340,5160,5170,5170,5150,3397
20240103,121100,989463070,5160,5170,5170,5160,121
20240103,121000,988838640,5160,5170,5170,5160,1970
20240103,120900,978668940,5160,5170,5170,5160,208
20240103,120800,977595600,5170,5170,5170,5170,2519
20240103,120700,964572370,5170,5180,5180,5170,264
20240103,120600,963204860,5170,5170,5170,5170,147
20240103,120500,962444870,5170,5170,5170,5170,46
20240103,120400,962207050,5170,5170,5180,5170,233
20240103,120300,961002390,5170,5180,5180,5170,567
20240103,120200,958070460,5190,5190,5190,5190,5
20240103,120100,958044510,5190,5190,5190,5190,0
20240103,120000,958044510,5190,5180,5190,5180,110
20240103,115900,957474610,5190,5190,5190,5190,428
20240103,115800,955253290,5190,5180,5190,5180,69
20240103,115700,954895820,5190,5190,5190,5190,5
20240103,115600,954869870,5190,5190,5190,5190,15
20240103,115500,954792020,5170,5170,5170,5170,0
20240103,115400,954792020,5170,5170,5170,5170,2116
20240103,115300,943852300,5170,5180,5190,5170,773
20240103,115200,939848710,5180,5180,5180,5180,100
20240103,115100,939330710,5170,5170,5170,5170,250
20240103,115000,938038210,5180,5190,5190,5180,290
20240103,114900,936535960,5180,5180,5180,5180,51
20240103,114800,936271780,5180,5180,5180,5180,604
20240103,114700,933143060,5170,5180,5180,5170,205
20240103,114600,932083160,5180,5180,5180,5180,92
20240103,114500,931606600,5180,5190,5190,5180,4365
20240103,114400,908980530,5190,5190,5190,5190,100
20240103,114300,908461530,5200,5200,5200,5200,319
20240103,114200,906802730,5200,5200,5200,5200,151
20240103,114100,906017530,5200,5200,5200,5200,249
20240103,114000,904722730,5190,5190,5190,5190,0
20240103,113900,904722730,5190,5190,5190,5190,209
20240103,113800,903638020,5200,5210,5210,5200,1783
20240103,113700,894358350,5200,5200,5200,5200,121
20240103,113600,893729150,5200,5190,5200,5190,731
20240103,113500,889934950,5200,5200,5200,5200,886
20240103,113400,885327750,5200,5200,5200,5200,706
20240103,113300,881656550,5190,5200,5200,5190,44
20240103,113200,881428140,5190,5190,5190,5180,404
20240103,113100,879332990,5190,5200,5200,5190,186
20240103,113000,878367600,5190,5210,5210,5190,1422
20240103,112900,870974150,5210,5200,5210,5200,209
20240103,112800,869887260,5210,5200,5210,5200,411
20240103,112700,867746050,5210,5200,5210,5200,15
20240103,112600,867668000,5200,5200,5200,5200,58
20240103,112500,867366400,5200,5200,5200,5200,670
20240103,112400,863882400,5200,5200,5210,5200,1831
20240103,112300,854361150,5200,5210,5210,5200,970
20240103,112200,849316190,5210,5200,5210,5200,1800
20240103,112100,839956140,5200,5210,5210,5200,176
20240103,112000,839039240,5200,5210,5210,5200,4400
20240103,111900,816154240,5210,5210,5210,5210,989
20240103,111800,811001550,5200,5190,5200,5190,3302
20240103,111700,793835960,5190,5210,5210,5190,756
20240103,111600,789899960,5200,5190,5200,5190,2255
20240103,111500,778175640,5190,5180,5190,5180,45
20240103,111400,777942490,5180,5180,5180,5180,1652
20240103,111300,769385130,5180,5180,5180,5180,401
20240103,111200,767307950,5180,5180,5180,5180,5
20240103,111100,767282050,5170,5170,5170,5170,19
20240103,111000,767183820,5180,5170,5180,5170,30
20240103,110900,767028670,5160,5170,5170,5160,5
20240103,110800,767002850,5170,5180,5180,5170,58
20240103,110700,766702640,5190,5190,5190,5190,1
20240103,110600,766697450,5170,5180,5180,5160,5190
20240103,110500,739908200,5180,5190,5190,5180,5198
20240103,110400,712978690,5190,5180,5190,5180,605
20240103,110300,709839740,5180,5190,5190,5180,7331
20240103,110200,671793360,5200,5200,5200,5200,21
20240103,110100,671684160,5200,5210,5210,5200,23
20240103,110000,671564410,5210,5200,5210,5200,412
20240103,105900,669419690,5200,5200,5200,5200,2350
20240103,105800,657199690,5200,5190,5200,5190,2220
20240103,105700,645675230,5190,5180,5190,5160,5117
20240103,105600,619190920,5170,5170,5170,5170,1590
20240103,105500,610970620,5170,5170,5170,5170,234
20240103,105400,609760840,5170,5170,5170,5170,1
20240103,105300,609755670,5170,5170,5170,5170,6
20240103,105200,609724650,5170,5170,5170,5170,97
20240103,105100,609223160,5180,5180,5180,5180,45
20240103,105000,608990060,5180,5180,5180,5180,0
20240103,104900,608990060,5180,5170,5180,5170,175
20240103,104800,608085260,5180,5180,5180,5180,5
20240103,104700,608059360,5170,5170,5170,5170,99
20240103,104600,607547530,5180,5170,5180,5160,316
20240103,104500,605911970,5170,5170,5170,5160,118
20240103,104400,605301920,5170,5180,5180,5170,25
20240103,104300,605172620,5170,5180,5180,5170,509
20240103,104200,602541040,5170,5170,5170,5170,20
20240103,104100,602437640,5170,5170,5170,5170,840
20240103,104000,598094840,5160,5160,5160,5160,1000
20240103,103900,592934840,5160,5180,5180,5160,120
20240103,103800,592314510,5180,5170,5180,5170,395
20240103,103700,590272350,5170,5170,5170,5170,5
20240103,103600,590246500,5170,5170,5170,5160,163
20240103,103500,589405330,5170,5170,5170,5170,8
20240103,103400,589363970,5160,5170,5170,5160,95
20240103,103300,588873720,5170,5170,5170,5170,0
20240103,103200,588873720,5170,5170,5170,5170,6
20240103,103100,588842700,5160,5160,5160,5160,50
20240103,103000,588584700,5160,5160,5160,5160,1001
20240103,102900,583419540,5150,5140,5150,5140,1066
20240103,102800,577930450,5130,5140,5140,5130,2152
20240103,102700,566887880,5140,5140,5140,5130,573
20240103,102600,563942710,5130,5130,5140,5130,734
20240103,102500,560177200,5140,5130,5140,5130,782
20240103,102400,556165470,5140,5140,5140,5130,26
20240103,102300,556032030,5140,5130,5140,5130,32
20240103,102200,555867850,5130,5150,5150,5130,1282
20240103,102100,549291030,5150,5130,5150,5130,623
20240103,102000,546095000,5150,5130,5150,5130,344
20240103,101900,544330240,5130,5130,5140,5120,2802
20240103,101800,529955770,5130,5140,5150,5130,5796
20240103,101700,500207960,5150,5150,5150,5140,5178
20240103,101600,473561970,5150,5150,5150,5140,4624
20240103,101500,449749970,5160,5170,5170,5160,39
20240103,101400,449548650,5160,5160,5170,5160,1018
20240103,101300,444295760,5170,5170,5180,5160,865
20240103,101200,439831080,5160,5170,5170,5160,445
20240103,101100,437534780,5170,5180,5180,5170,816
20240103,101000,433314880,5180,5180,5180,5170,823
20240103,100900,429059320,5170,5170,5170,5170,0
20240103,100800,429059320,5170,5180,5180,5170,15
20240103,100700,428981680,5170,5180,5180,5170,114
20240103,100600,428392290,5180,5170,5180,5170,174
20240103,100500,427491560,5180,5180,5180,5180,25
20240103,100400,427362060,5170,5170,5170,5170,0
20240103,100300,427362060,5170,5190,5190,5170,335
20240103,100200,425630040,5190,5180,5190,5170,1002
20240103,100100,420449590,5200,5200,5200,5200,34
20240103,100000,420272790,5200,5190,5200,5170,1087
20240103,095900,414652460,5180,5180,5180,5180,1717
20240103,095800,405758400,5180,5190,5190,5180,1004
20240103,095700,400556920,5180,5180,5180,5180,330
20240103,095600,398847520,5180,5180,5180,5170,61
20240103,095500,398531940,5170,5170,5170,5170,124
20240103,095400,397890860,5170,5170,5180,5170,219
20240103,095300,396758580,5170,5180,5180,5170,1707
20240103,095200,387933300,5180,5190,5190,5170,2453
20240103,095100,375222640,5180,5190,5190,5180,1191
20240103,095000,369046530,5190,5190,5190,5190,112
20240103,094900,368465250,5190,5190,5190,5190,174
20240103,094800,367562190,5200,5200,5200,5200,13
20240103,094700,367494590,5200,5200,5210,5190,666
20240103,094600,364032860,5200,5210,5210,5200,206
20240103,094500,362959610,5210,5220,5220,5200,1115
20240103,094400,357151330,5220,5220,5220,5200,299
20240103,094300,355592660,5220,5220,5220,5200,1130
20240103,094200,349714100,5220,5220,5220,5210,53
20240103,094100,349437660,5220,5200,5220,5200,2455
20240103,094000,336660870,5200,5200,5200,5200,50
20240103,093900,336400870,5200,5190,5200,5190,48
20240103,093800,336151520,5180,5190,5190,5180,13
20240103,093700,336084060,5200,5170,5200,5170,2938
20240103,093600,320867110,5150,5160,5160,5150,50
20240103,093500,320609590,5170,5170,5170,5150,2410
20240103,093400,308197360,5150,5150,5150,5150,164
20240103,093300,307352760,5150,5150,5150,5150,5598
20240103,093200,278523060,5150,5170,5170,5150,305
20240103,093100,276951110,5170,5170,5170,5170,24
20240103,093000,276827030,5150,5150,5150,5150,2120
20240103,092900,265909030,5150,5160,5180,5150,2885
20240103,092800,251047830,5180,5170,5180,5160,330
20240103,092700,249342060,5170,5170,5180,5170,153
20240103,092600,248551020,5180,5170,5180,5160,32
20240103,092500,248385850,5180,5170,5180,5160,1489
20240103,092400,240697550,5180,5180,5180,5180,244
20240103,092300,239433630,5190,5190,5190,5190,226
20240103,092200,238260690,5190,5190,5190,5180,26
20240103,092100,238125800,5190,5190,5190,5190,60
20240103,092000,237814400,5190,5190,5190,5160,2545
20240103,091900,224644040,5190,5180,5190,5180,662
20240103,091800,221209170,5190,5200,5200,5180,4048
20240103,091700,200239020,5200,5190,5200,5190,325
20240103,091600,198551750,5190,5190,5190,5180,277
20240103,091500,197114620,5190,5190,5190,5190,323
20240103,091400,195438250,5190,5190,5190,5180,1423
20240103,091300,188059880,5190,5170,5190,5170,648
20240103,091200,184708960,5170,5160,5170,5150,617
20240103,091100,181524170,5150,5140,5150,5140,1311
20240103,091000,174777620,5150,5170,5170,5150,8128
20240103,090900,132882040,5170,5170,5180,5160,1750
20240103,090800,123831140,5170,5180,5180,5170,470
20240103,090700,121401130,5180,5170,5180,5170,725
20240103,090600,117652720,5170,5180,5180,5170,764
20240103,090500,113698480,5170,5180,5190,5170,2061
20240103,090400,103029620,5190,5190,5190,5170,4699
20240103,090300,78697340,5180,5190,5200,5180,743
20240103,090200,74841500,5200,5160,5200,5160,725
20240103,090100,71082560,5160,5150,5160,5130,7545
20240103,090000,32207470,5150,5190,5190,5150,6111
Reference in New Issue Copy Permalink