ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/033320/min/candle-20240108.csv

620 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,191700,1190521155,4980,4980,4980,4980,5589
20240108,191600,1190521155,4980,4980,4980,4980,0
20240108,191500,1190521155,4980,4980,4980,4980,0
20240108,191400,1190521155,4980,4980,4980,4980,0
20240108,191300,1190521155,4980,4980,4980,4980,0
20240108,191200,1190521155,4980,4980,4980,4980,0
20240108,191100,1190521155,4980,4980,4980,4980,0
20240108,191000,1190521155,4980,4980,4980,4980,0
20240108,190900,1190521155,4980,4980,4980,4980,0
20240108,190800,1190521155,4980,4980,4980,4980,0
20240108,190700,1190521155,4980,4980,4980,4980,0
20240108,190600,1190521155,4980,4980,4980,4980,0
20240108,190500,1190521155,4980,4980,4980,4980,0
20240108,190400,1190521155,4980,4980,4980,4980,0
20240108,190300,1190521155,4980,4980,4980,4980,0
20240108,190200,1190521155,4980,4980,4980,4980,0
20240108,190100,1190521155,4980,4980,4980,4980,0
20240108,190000,1190521155,4980,4980,4980,4980,0
20240108,185900,1190521155,4980,4980,4980,4980,0
20240108,185800,1190521155,4980,4980,4980,4980,0
20240108,185700,1190521155,4980,4980,4980,4980,0
20240108,185600,1190521155,4980,4980,4980,4980,0
20240108,185500,1190521155,4980,4980,4980,4980,0
20240108,185400,1190521155,4980,4980,4980,4980,0
20240108,185300,1190521155,4980,4980,4980,4980,0
20240108,185200,1190521155,4980,4980,4980,4980,0
20240108,185100,1190521155,4980,4980,4980,4980,0
20240108,185000,1190521155,4980,4980,4980,4980,0
20240108,184900,1190521155,4980,4980,4980,4980,0
20240108,184800,1190521155,4980,4980,4980,4980,0
20240108,184700,1190521155,4980,4980,4980,4980,5589
20240108,184600,1190521155,4980,4980,4980,4980,0
20240108,184500,1190521155,4980,4980,4980,4980,0
20240108,184400,1190521155,4980,4980,4980,4980,0
20240108,184300,1190521155,4980,4980,4980,4980,0
20240108,184200,1190521155,4980,4980,4980,4980,0
20240108,184100,1190521155,4980,4980,4980,4980,0
20240108,184000,1190521155,4980,4980,4980,4980,0
20240108,183900,1190521155,4980,4980,4980,4980,0
20240108,183800,1190521155,4980,4980,4980,4980,0
20240108,183700,1190521155,4980,4980,4980,4980,0
20240108,183600,1190521155,4980,4980,4980,4980,0
20240108,183500,1190521155,4980,4980,4980,4980,0
20240108,183400,1190521155,4980,4980,4980,4980,0
20240108,183300,1190521155,4980,4980,4980,4980,0
20240108,183200,1190521155,4980,4980,4980,4980,0
20240108,183100,1190521155,4980,4980,4980,4980,0
20240108,183000,1190521155,4980,4980,4980,4980,0
20240108,182900,1190521155,4980,4980,4980,4980,0
20240108,182800,1190521155,4980,4980,4980,4980,0
20240108,182700,1190521155,4980,4980,4980,4980,0
20240108,182600,1190521155,4980,4980,4980,4980,0
20240108,182500,1190521155,4980,4980,4980,4980,0
20240108,182400,1190521155,4980,4980,4980,4980,0
20240108,182300,1190521155,4980,4980,4980,4980,0
20240108,182200,1190521155,4980,4980,4980,4980,0
20240108,182100,1190521155,4980,4980,4980,4980,0
20240108,182000,1190521155,4980,4980,4980,4980,0
20240108,181900,1190521155,4980,4980,4980,4980,0
20240108,181800,1190521155,4980,4980,4980,4980,0
20240108,181700,1190521155,4980,4980,4980,4980,5589
20240108,181600,1190521155,4980,4980,4980,4980,0
20240108,181500,1190521155,4980,4980,4980,4980,0
20240108,181400,1190521155,4980,4980,4980,4980,0
20240108,181300,1190521155,4980,4980,4980,4980,0
20240108,181200,1190521155,4980,4980,4980,4980,0
20240108,181100,1190521155,4980,4980,4980,4980,0
20240108,181000,1190521155,4980,4980,4980,4980,0
20240108,180900,1190521155,4980,4980,4980,4980,0
20240108,180800,1190521155,4980,4980,4980,4980,0
20240108,180700,1190521155,4980,4980,4980,4980,0
20240108,180600,1190521155,4980,4980,4980,4980,0
20240108,180500,1190521155,4980,4980,4980,4980,0
20240108,180400,1190521155,4980,4980,4980,4980,0
20240108,180300,1190521155,4980,4980,4980,4980,0
20240108,180200,1190521155,4980,4980,4980,4980,0
20240108,180100,1190521155,4980,4980,4980,4980,0
20240108,180000,1190521155,4980,4980,4980,4980,0
20240108,175900,1190521155,4980,4980,4980,4980,0
20240108,175800,1190521155,4980,4980,4980,4980,0
20240108,175700,1190521155,4980,4980,4980,4980,0
20240108,175600,1190521155,4980,4980,4980,4980,0
20240108,175500,1190521155,4980,4980,4980,4980,0
20240108,175400,1190521155,4980,4980,4980,4980,0
20240108,175300,1190521155,4980,4980,4980,4980,0
20240108,175200,1190521155,4980,4980,4980,4980,0
20240108,175100,1190521155,4980,4980,4980,4980,0
20240108,175000,1190521155,4980,4980,4980,4980,0
20240108,174900,1190521155,4980,4980,4980,4980,0
20240108,174800,1190521155,4980,4980,4980,4980,0
20240108,174700,1190521155,4980,4980,4980,4980,5589
20240108,174600,1190521155,4980,4980,4980,4980,0
20240108,174500,1190521155,4980,4980,4980,4980,0
20240108,174400,1190521155,4980,4980,4980,4980,0
20240108,174300,1190521155,4980,4980,4980,4980,0
20240108,174200,1190521155,4980,4980,4980,4980,0
20240108,174100,1190521155,4980,4980,4980,4980,0
20240108,174000,1190521155,4980,4980,4980,4980,0
20240108,173900,1190521155,4980,4980,4980,4980,0
20240108,173800,1190521155,4980,4980,4980,4980,0
20240108,173700,1190521155,4980,4980,4980,4980,0
20240108,173600,1190521155,4980,4980,4980,4980,0
20240108,173500,1190521155,4980,4980,4980,4980,0
20240108,173400,1190521155,4980,4980,4980,4980,0
20240108,173300,1190521155,4980,4980,4980,4980,0
20240108,173200,1190521155,4980,4980,4980,4980,0
20240108,173100,1190521155,4980,4980,4980,4980,0
20240108,173000,1190521155,4980,4980,4980,4980,0
20240108,172900,1190521155,4980,4980,4980,4980,0
20240108,172800,1190521155,4980,4980,4980,4980,0
20240108,172700,1190521155,4980,4980,4980,4980,0
20240108,172600,1190521155,4980,4980,4980,4980,0
20240108,172500,1190521155,4980,4980,4980,4980,0
20240108,172400,1190521155,4980,4980,4980,4980,0
20240108,172300,1190521155,4980,4980,4980,4980,0
20240108,172200,1190521155,4980,4980,4980,4980,0
20240108,172100,1190521155,4980,4980,4980,4980,0
20240108,172000,1190521155,4980,4980,4980,4980,0
20240108,171900,1190521155,4980,4980,4980,4980,0
20240108,171800,1190521155,4980,4980,4980,4980,0
20240108,171700,1190521155,4980,4980,4980,4980,5589
20240108,171600,1190521155,4980,4980,4980,4980,0
20240108,171500,1190521155,4980,4980,4980,4980,0
20240108,171400,1190521155,4980,4980,4980,4980,0
20240108,171300,1190521155,4980,4980,4980,4980,0
20240108,171200,1190521155,4980,4980,4980,4980,0
20240108,171100,1190521155,4980,4980,4980,4980,0
20240108,171000,1190521155,4980,4980,4980,4980,0
20240108,170900,1190521155,4980,4980,4980,4980,0
20240108,170800,1190521155,4980,4980,4980,4980,0
20240108,170700,1190521155,4980,4980,4980,4980,0
20240108,170600,1190521155,4980,4980,4980,4980,0
20240108,170500,1190521155,4980,4980,4980,4980,0
20240108,170400,1190521155,4980,4980,4980,4980,0
20240108,170300,1190521155,4980,4980,4980,4980,0
20240108,170200,1190521155,4980,4980,4980,4980,0
20240108,170100,1190521155,4980,4980,4980,4980,0
20240108,170000,1190521155,4980,4980,4980,4980,0
20240108,165900,1190521155,4980,4980,4980,4980,0
20240108,165800,1190521155,4980,4980,4980,4980,0
20240108,165700,1190521155,4980,4980,4980,4980,0
20240108,165600,1190521155,4980,4980,4980,4980,0
20240108,165500,1190521155,4980,4980,4980,4980,0
20240108,165400,1190521155,4980,4980,4980,4980,0
20240108,165300,1190521155,4980,4980,4980,4980,0
20240108,165200,1190521155,4980,4980,4980,4980,0
20240108,165100,1190521155,4980,4980,4980,4980,0
20240108,165000,1190521155,4980,4980,4980,4980,0
20240108,164900,1190521155,4980,4980,4980,4980,0
20240108,164800,1190521155,4980,4980,4980,4980,0
20240108,164700,1190521155,4980,4980,4980,4980,5589
20240108,164600,1190521155,4980,4980,4980,4980,0
20240108,164500,1190521155,4980,4980,4980,4980,0
20240108,164400,1190521155,4980,4980,4980,4980,0
20240108,164300,1190521155,4980,4980,4980,4980,0
20240108,164200,1190521155,4980,4980,4980,4980,0
20240108,164100,1190521155,4980,4980,4980,4980,0
20240108,164000,1190521155,4980,4980,4980,4980,0
20240108,163900,1190521155,4980,4980,4980,4980,0
20240108,163800,1190521155,4980,4980,4980,4980,0
20240108,163700,1190521155,4980,4980,4980,4980,0
20240108,163600,1190521155,4980,4980,4980,4980,0
20240108,163500,1190521155,4980,4980,4980,4980,0
20240108,163400,1190521155,4980,4980,4980,4980,0
20240108,163300,1190521155,4980,4980,4980,4980,0
20240108,163200,1190521155,4980,4980,4980,4980,0
20240108,163100,1190521155,4980,4980,4980,4980,0
20240108,163000,1190521155,4980,4980,4980,4980,0
20240108,162900,1190521155,4980,4980,4980,4980,0
20240108,162800,1190521155,4980,4980,4980,4980,0
20240108,162700,1190521155,4980,4980,4980,4980,0
20240108,162600,1190521155,4980,4980,4980,4980,0
20240108,162500,1190521155,4980,4980,4980,4980,0
20240108,162400,1190521155,4980,4980,4980,4980,0
20240108,162300,1190521155,4980,4980,4980,4980,0
20240108,162200,1190521155,4980,4980,4980,4980,0
20240108,162100,1190521155,4980,4980,4980,4980,0
20240108,162000,1190521155,4980,4980,4980,4980,0
20240108,161900,1190521155,4980,4980,4980,4980,0
20240108,161800,1190521155,4980,4980,4980,4980,0
20240108,161700,1190521155,4980,4980,4980,4980,5589
20240108,161600,1190521155,4980,4980,4980,4980,0
20240108,161500,1190521155,4980,4980,4980,4980,0
20240108,161400,1190521155,4980,4980,4980,4980,0
20240108,161300,1190521155,4980,4980,4980,4980,0
20240108,161200,1190521155,4980,4980,4980,4980,0
20240108,161100,1190521155,4980,4980,4980,4980,0
20240108,161000,1190521155,4980,4980,4980,4980,0
20240108,160900,1190521155,4980,4980,4980,4980,0
20240108,160800,1190521155,4980,4980,4980,4980,0
20240108,160700,1190521155,4980,4980,4980,4980,0
20240108,160600,1190521155,4980,4980,4980,4980,0
20240108,160500,1190521155,4980,4980,4980,4980,0
20240108,160400,1190521155,4980,4980,4980,4980,0
20240108,160300,1190521155,4980,4980,4980,4980,0
20240108,160200,1190521155,4980,4980,4980,4980,0
20240108,160100,1190521155,4980,4980,4980,4980,0
20240108,160000,1190521155,4980,4980,4980,4980,0
20240108,155900,1190521155,4980,4980,4980,4980,0
20240108,155800,1190521155,4980,4980,4980,4980,0
20240108,155700,1190521155,4980,4980,4980,4980,0
20240108,155600,1190521155,4980,4980,4980,4980,0
20240108,155500,1190521155,4980,4980,4980,4980,0
20240108,155400,1190521155,4980,4980,4980,4980,0
20240108,155300,1190521155,4980,4980,4980,4980,0
20240108,155200,1190521155,4980,4980,4980,4980,0
20240108,155100,1190521155,4980,4980,4980,4980,0
20240108,155000,1190521155,4980,4980,4980,4980,0
20240108,154900,1190521155,4980,4980,4980,4980,0
20240108,154800,1190521155,4980,4980,4980,4980,0
20240108,154700,1190521155,4980,4980,4980,4980,5589
20240108,154600,1190521155,4980,4980,4980,4980,0
20240108,154500,1190521155,4980,4980,4980,4980,0
20240108,154400,1190521155,4980,4980,4980,4980,0
20240108,154300,1190521155,4980,4980,4980,4980,0
20240108,154200,1190521155,4980,4980,4980,4980,0
20240108,154100,1190521155,4980,4980,4980,4980,0
20240108,154000,1190521155,4980,4980,4980,4980,0
20240108,153900,1190521155,4980,4980,4980,4980,0
20240108,153800,1190521155,4980,4980,4980,4980,0
20240108,153700,1190521155,4980,4980,4980,4980,0
20240108,153600,1190521155,4980,4980,4980,4980,0
20240108,153500,1190521155,4980,4980,4980,4980,0
20240108,153400,1190521155,4980,4980,4980,4980,0
20240108,153300,1190521155,4980,4980,4980,4980,0
20240108,153200,1190521155,4980,4980,4980,4980,0
20240108,153100,1190521155,4980,4980,4980,4980,0
20240108,153000,1190521155,4980,4980,4980,4980,5589
20240108,152900,1162687935,4985,4985,4985,4985,0
20240108,152800,1162687935,4985,4985,4985,4985,0
20240108,152700,1162687935,4985,4985,4985,4985,0
20240108,152600,1162687935,4985,4985,4985,4985,0
20240108,152500,1162687935,4985,4985,4985,4985,0
20240108,152400,1162687935,4985,4985,4985,4985,0
20240108,152300,1162687935,4985,4985,4985,4985,0
20240108,152200,1162687935,4985,4985,4985,4985,0
20240108,152100,1162687935,4985,4985,4985,4985,0
20240108,152000,1162687935,4985,4985,4985,4985,0
20240108,151900,1162687935,4985,4985,4985,4975,638
20240108,151800,1159511165,4985,4985,4985,4980,832
20240108,151700,1155364145,4985,4985,4985,4985,3206
20240108,151600,1139382235,4980,4980,4980,4980,0
20240108,151500,1139382235,4980,4985,4985,4980,9
20240108,151400,1139337405,4985,4985,4985,4985,843
20240108,151300,1135135050,4985,4985,4985,4985,501
20240108,151200,1132637565,4985,4985,4990,4985,205
20240108,151100,1131615595,4975,4980,4980,4975,3342
20240108,151000,1114987145,4975,4990,4990,4975,396
20240108,150900,1113016465,4990,4980,4990,4980,583
20240108,150800,1110112825,4990,4990,4990,4990,0
20240108,150700,1110112825,4990,4980,4990,4975,157
20240108,150600,1109331030,4980,4985,4985,4980,100
20240108,150500,1108832950,4980,4980,4980,4980,0
20240108,150400,1108832950,4980,4980,4980,4980,100
20240108,150300,1108334950,4980,4980,4980,4980,0
20240108,150200,1108334950,4980,4980,4980,4975,411
20240108,150100,1106288175,4980,4980,4980,4980,255
20240108,150000,1105018275,4980,4985,4985,4980,552
20240108,145900,1102266760,4975,4980,4985,4975,1286
20240108,145800,1095862630,4970,4970,4970,4970,201
20240108,145700,1094863660,4980,4975,4980,4975,386
20240108,145600,1092943300,4980,4980,4980,4980,0
20240108,145500,1092943300,4980,4975,4980,4975,637
20240108,145400,1089771460,4975,4975,4975,4975,1234
20240108,145300,1083632310,4975,4975,4975,4975,320
20240108,145200,1082040310,4975,4975,4975,4975,52
20240108,145100,1081781610,4975,4975,4975,4975,360
20240108,145000,1079990610,4975,4975,4975,4975,692
20240108,144900,1076547910,4975,4975,4975,4975,800
20240108,144800,1072567910,4975,4975,4975,4975,501
20240108,144700,1070075435,4975,4975,4975,4975,200
20240108,144600,1069080435,4975,4975,4975,4975,1080
20240108,144500,1063707435,4975,4975,4975,4975,50
20240108,144400,1063458685,4975,4975,4975,4975,21
20240108,144300,1063354210,4980,4980,4980,4980,19
20240108,144200,1063259590,4980,4975,4980,4975,21
20240108,144100,1063155015,4980,4975,4980,4975,1130
20240108,144000,1057533260,4975,4975,4975,4975,0
20240108,143900,1057533260,4975,4970,4975,4965,206
20240108,143800,1056509695,4970,4970,4970,4970,636
20240108,143700,1053348775,4975,4975,4975,4975,597
20240108,143600,1050378700,4975,4980,4980,4975,807
20240108,143500,1046363850,4980,4980,4980,4980,1109
20240108,143400,1040841030,4980,4985,4985,4980,454
20240108,143300,1038579960,4985,4985,4985,4985,0
20240108,143200,1038579960,4985,4985,4985,4985,0
20240108,143100,1038579960,4985,4985,4985,4985,709
20240108,143000,1035045595,4985,4985,4985,4985,0
20240108,142900,1035045595,4985,4980,4985,4980,600
20240108,142800,1032057095,4985,4985,4985,4985,384
20240108,142700,1030142855,4985,4985,4985,4985,10
20240108,142600,1030093005,4980,4980,4980,4980,0
20240108,142500,1030093005,4980,4985,4985,4980,110
20240108,142400,1029545155,4985,4985,4985,4985,0
20240108,142300,1029545155,4985,4985,4985,4985,0
20240108,142200,1029545155,4985,4985,4985,4985,0
20240108,142100,1029545155,4985,4980,4985,4980,38
20240108,142000,1029355865,4980,4980,4980,4980,190
20240108,141900,1028409665,4980,4980,4980,4980,0
20240108,141800,1028409665,4980,4975,4980,4975,11
20240108,141700,1028354935,4980,4980,4980,4980,0
20240108,141600,1028354935,4980,4975,4980,4975,516
20240108,141500,1025785335,4980,4980,4980,4980,20
20240108,141400,1025685735,4980,4980,4980,4980,200
20240108,141300,1024689735,4980,4980,4980,4980,0
20240108,141200,1024689735,4980,4980,4980,4980,15
20240108,141100,1024615035,4980,4980,4980,4980,1
20240108,141000,1024610055,4980,4980,4980,4980,0
20240108,140900,1024610055,4980,4980,4980,4980,0
20240108,140800,1024610055,4980,4980,4980,4980,500
20240108,140700,1022120055,4975,4975,4975,4975,15
20240108,140600,1022045430,4975,4975,4975,4975,0
20240108,140500,1022045430,4975,4975,4975,4975,1
20240108,140400,1022040455,4975,4975,4975,4975,0
20240108,140300,1022040455,4975,4975,4975,4975,0
20240108,140200,1022040455,4975,4975,4975,4975,13
20240108,140100,1021975780,4980,4985,4985,4980,18
20240108,140000,1021886135,4980,4980,4980,4980,100
20240108,135900,1021388135,4980,4980,4980,4980,0
20240108,135800,1021388135,4980,4980,4980,4980,360
20240108,135700,1019595335,4980,4980,4980,4980,27
20240108,135600,1019460875,4980,4980,4980,4980,13
20240108,135500,1019396135,4980,4990,4990,4980,879
20240108,135400,1015009935,4990,4985,4990,4985,1122
20240108,135300,1009414205,4985,4985,4985,4985,0
20240108,135200,1009414205,4985,4985,4985,4985,1
20240108,135100,1009409220,4995,4995,4995,4995,0
20240108,135000,1009409220,4995,4995,4995,4995,0
20240108,134900,1009409220,4995,4995,4995,4995,0
20240108,134800,1009409220,4995,4995,4995,4995,0
20240108,134700,1009409220,4995,4995,4995,4995,0
20240108,134600,1009409220,4995,4995,4995,4995,10
20240108,134500,1009359270,4995,4985,4995,4985,4
20240108,134400,1009339305,4995,4995,4995,4995,50
20240108,134300,1009089555,4995,4990,4995,4990,2
20240108,134200,1009079570,4995,4995,4995,4995,7
20240108,134100,1009044605,4975,4975,4975,4975,2557
20240108,134000,996323530,4970,4975,4975,4970,544
20240108,133900,993617350,4970,4975,4975,4970,2246
20240108,133800,982454455,4975,4975,4975,4975,0
20240108,133700,982454455,4975,4975,4975,4975,0
20240108,133600,982454455,4975,4975,4975,4975,0
20240108,133500,982454455,4975,4975,4975,4975,550
20240108,133400,979718205,4975,4985,4985,4975,994
20240108,133300,974769370,4985,4985,4985,4985,80
20240108,133200,974370570,4985,4980,4985,4980,502
20240108,133100,971868110,4980,4975,4980,4975,611
20240108,133000,968828335,4980,4975,4980,4975,851
20240108,132900,964592600,4980,4980,4980,4980,201
20240108,132800,963591620,4980,4980,4980,4980,2
20240108,132700,963581660,4980,4980,4980,4980,0
20240108,132600,963581660,4980,4975,4980,4975,2
20240108,132500,963571705,4970,4975,4975,4970,27
20240108,132400,963437505,4970,4970,4970,4970,0
20240108,132300,963437505,4970,4975,4975,4970,1000
20240108,132200,958467055,4980,4980,4980,4980,0
20240108,132100,958467055,4980,4980,4980,4980,0
20240108,132000,958467055,4980,4980,4980,4980,0
20240108,131900,958467055,4980,4975,4980,4975,101
20240108,131800,957964575,4980,4980,4980,4980,7
20240108,131700,957929715,4975,4975,4975,4975,61
20240108,131600,957626240,4980,4980,4980,4980,60
20240108,131500,957327440,4975,4975,4975,4975,1
20240108,131400,957322465,4975,4975,4975,4975,10
20240108,131300,957272715,4975,4975,4975,4975,205
20240108,131200,956252840,4975,4975,4975,4975,200
20240108,131100,955257840,4975,4975,4975,4975,498
20240108,131000,952780290,4975,4980,4980,4975,1099
20240108,130900,947310935,4985,4990,4990,4985,2032
20240108,130800,937181410,4990,4990,4990,4985,212
20240108,130700,936123575,4995,4995,4995,4995,100
20240108,130600,935624075,4990,4985,4990,4985,363
20240108,130500,933814410,4990,4990,4995,4990,1310
20240108,130400,927277485,4995,4995,4995,4995,75
20240108,130300,926902860,4995,4990,4995,4990,278
20240108,130200,925514605,4995,4995,4995,4995,300
20240108,130100,924016105,4990,4990,4990,4990,10
20240108,130000,923966205,4990,4990,4990,4990,22
20240108,125900,923856425,4990,4995,4995,4990,1636
20240108,125800,915692535,4995,4995,4995,4995,200
20240108,125700,914693535,4995,4995,4995,4995,0
20240108,125600,914693535,4995,4995,4995,4995,64
20240108,125500,914373855,4990,4990,4990,4990,182
20240108,125400,913465675,4995,4995,4995,4995,108
20240108,125300,912926215,4990,4990,4990,4990,0
20240108,125200,912926215,4990,4995,4995,4990,12
20240108,125100,912866285,4995,4995,4995,4995,9
20240108,125000,912821330,4995,4990,4995,4990,31
20240108,124900,912666635,4990,4990,4990,4990,1
20240108,124800,912661645,5000,5000,5000,5000,0
20240108,124700,912661645,5000,5000,5000,5000,0
20240108,124600,912661645,5000,5000,5000,5000,21
20240108,124500,912556645,5000,4985,5000,4985,1091
20240108,124400,907109850,4985,4985,4985,4985,360
20240108,124300,905315250,4990,4990,4990,4990,0
20240108,124200,905315250,4990,4990,4990,4990,0
20240108,124100,905315250,4990,4990,4990,4990,5
20240108,124000,905290300,4990,4990,4990,4990,22
20240108,123900,905180520,4990,4990,4995,4990,208
20240108,123800,904142580,4985,4985,4985,4985,103
20240108,123700,903629125,4985,4985,4985,4985,110
20240108,123600,903080775,4985,4975,4985,4975,797
20240108,123500,899114700,4975,4975,4975,4975,20
20240108,123400,899015200,4975,4975,4975,4975,668
20240108,123300,895691900,4975,4980,4980,4975,362
20240108,123200,893890140,4980,4985,4985,4980,1036
20240108,123100,888730680,4985,4985,4985,4980,195
20240108,123000,887758990,4985,4985,4985,4985,100
20240108,122900,887260490,4990,4990,4990,4990,33
20240108,122800,887095820,4985,4980,4985,4980,841
20240108,122700,882907535,4980,4985,4985,4980,301
20240108,122600,881408135,4985,4985,4985,4985,245
20240108,122500,880186810,4985,4990,4990,4985,68
20240108,122400,879847540,4995,4995,4995,4995,0
20240108,122300,879847540,4995,4995,4995,4995,0
20240108,122200,879847540,4995,4995,4995,4995,787
20240108,122100,875916475,4995,4995,4995,4995,601
20240108,122000,872914480,4995,4995,4995,4995,212
20240108,121900,871855540,5000,5000,5000,5000,13
20240108,121800,871790540,5000,4995,5000,4995,11
20240108,121700,871735555,4995,4995,4995,4995,41
20240108,121600,871530760,5000,5000,5000,4995,444
20240108,121500,869311760,5000,4995,5000,4995,239
20240108,121400,868117945,4990,4985,4990,4985,257
20240108,121300,866835690,4985,4990,4990,4985,115
20240108,121200,866262405,4990,4990,4990,4990,493
20240108,121100,863802335,4990,4990,4990,4990,1
20240108,121000,863797345,4990,4990,4990,4990,93
20240108,120900,863333275,4990,4990,4990,4990,100
20240108,120800,862834275,4990,4980,4990,4980,3
20240108,120700,862819325,4990,4990,4990,4990,27
20240108,120600,862684595,4980,4980,4980,4980,1251
20240108,120500,856454615,4980,4985,4985,4980,2056
20240108,120400,846205875,4985,4985,4985,4980,603
20240108,120300,843199945,4985,4995,4995,4985,1491
20240108,120200,835765845,4990,4990,4995,4990,587
20240108,120100,832836680,4990,4990,4990,4990,526
20240108,120000,830211940,4995,4995,4995,4995,1411
20240108,115900,823163995,4995,4995,4995,4995,247
20240108,115800,821930230,5000,5000,5000,5000,967
20240108,115700,817095230,5000,5010,5010,5000,120
20240108,115600,816495030,5010,5010,5010,5010,109
20240108,115500,815948940,5010,5000,5020,5000,1507
20240108,115400,808384380,5020,5010,5020,5010,624
20240108,115300,805257940,5020,5010,5020,5010,38
20240108,115200,805067240,5010,5020,5020,5000,1661
20240108,115100,796754110,5010,5010,5020,5010,312
20240108,115000,795188650,5010,5020,5020,5010,333
20240108,114900,793519490,5020,5020,5020,5010,23
20240108,114800,793404050,5010,5010,5010,5010,120
20240108,114700,792802850,5010,5010,5010,5010,842
20240108,114600,788584430,5010,5020,5020,5010,1047
20240108,114500,783338840,5010,5010,5010,5010,130
20240108,114400,782687540,5020,5020,5020,5010,1241
20240108,114300,776466120,5020,5010,5020,5010,1846
20240108,114200,767217650,5010,5000,5010,5000,223
20240108,114100,766102610,5000,5000,5010,5000,1945
20240108,114000,756377600,5000,5010,5010,5000,105
20240108,113900,755852550,5000,5010,5010,5000,80
20240108,113800,755452350,5010,5000,5010,5000,278
20240108,113700,754062180,5010,5000,5010,5000,104
20240108,113600,753542140,5010,5000,5010,5000,14
20240108,113500,753472110,5000,5010,5010,5000,2029
20240108,113400,743318450,5020,5020,5020,5000,484
20240108,113300,740897050,5010,5020,5030,5010,1857
20240108,113200,731590430,5030,5020,5040,5020,967
20240108,113100,726732070,5030,5020,5040,5020,1130
20240108,113000,721050360,5050,5030,5050,5020,6461
20240108,112900,688519030,5030,5020,5030,5010,744
20240108,112800,684782280,5030,5030,5030,5010,4040
20240108,112700,664473640,5020,5010,5030,5010,1960
20240108,112600,654635490,5010,5000,5030,5000,317
20240108,112500,653047870,5000,5020,5040,4995,4068
20240108,112400,632605655,5020,5010,5020,5010,4548
20240108,112300,609804275,5010,4995,5010,4990,4617
20240108,112200,586705380,5000,4985,5000,4985,218
20240108,112100,585616635,4985,4980,4985,4980,427
20240108,112000,583488475,4980,4990,4990,4980,593
20240108,111900,580534880,4990,5000,5000,4990,647
20240108,111800,577303175,5000,5000,5000,4995,635
20240108,111700,574128185,5000,4985,5000,4985,9299
20240108,111600,527702995,4985,4985,4985,4980,5
20240108,111500,527678075,4985,4980,4985,4980,80
20240108,111400,527279670,4980,4970,4980,4970,1490
20240108,111300,519859480,4975,4970,4975,4970,1573
20240108,111200,512039390,4970,4970,4970,4970,310
20240108,111100,510498690,4970,4970,4970,4970,50
20240108,111000,510250190,4970,4970,4970,4970,0
20240108,110900,510250190,4970,4965,4970,4965,1401
20240108,110800,503294125,4965,4965,4965,4965,1001
20240108,110700,498324160,4960,4960,4960,4960,1814
20240108,110600,489326720,4960,4965,4965,4960,1188
20240108,110500,483434230,4960,4965,4965,4960,59
20240108,110400,483141470,4965,4970,4975,4965,195
20240108,110300,482173220,4975,4975,4975,4975,0
20240108,110200,482173220,4975,4970,4975,4970,320
20240108,110100,480581320,4975,4980,4980,4975,1414
20240108,110000,473540670,4980,4975,4980,4975,301
20240108,105900,472043170,4975,4970,4975,4970,91
20240108,105800,471590795,4975,4975,4975,4975,21
20240108,105700,471486320,4975,4965,4975,4965,540
20240108,105600,468800220,4965,4965,4965,4965,80
20240108,105500,468403020,4965,4975,4975,4965,1007
20240108,105400,463396505,4970,4970,4970,4965,378
20240108,105300,461518795,4975,4970,4975,4970,13
20240108,105200,461454170,4970,4975,4975,4970,52
20240108,105100,461195620,4975,4970,4975,4970,102
20240108,105000,460688670,4975,4970,4975,4965,107
20240108,104900,460157030,4970,4970,4970,4970,84
20240108,104800,459739550,4975,4970,4975,4965,95
20240108,104700,459267720,4975,4970,4975,4970,54
20240108,104600,458999325,4970,4970,4970,4965,285
20240108,104500,457583990,4975,4975,4975,4970,421
20240108,104400,455490065,4975,4980,4980,4975,139
20240108,104300,454798475,4980,4980,4980,4975,1999
20240108,104200,444847445,4980,4975,4980,4975,1447
20240108,104100,437641890,4980,4975,4980,4975,310
20240108,104000,436098415,4975,4970,4975,4965,1792
20240108,103900,427190935,4970,4965,4970,4965,1165
20240108,103800,421406695,4965,4965,4965,4965,4
20240108,103700,421386835,4960,4965,4965,4960,529
20240108,103600,418762985,4965,4965,4965,4965,12
20240108,103500,418703405,4965,4960,4965,4960,70
20240108,103400,418356005,4960,4960,4965,4960,852
20240108,103300,414130055,4965,4960,4965,4960,366
20240108,103200,412313405,4960,4960,4960,4960,27
20240108,103100,412179485,4960,4960,4960,4960,130
20240108,103000,411534685,4960,4960,4960,4960,4
20240108,102900,411514845,4965,4965,4965,4965,1
20240108,102800,411509880,4960,4960,4960,4960,378
20240108,102700,409635000,4960,4960,4960,4960,1035
20240108,102600,404501400,4965,4960,4965,4960,66
20240108,102500,404174010,4960,4965,4965,4960,2431
20240108,102400,392104845,4965,4970,4970,4965,945
20240108,102300,387412895,4970,4975,4975,4970,298
20240108,102200,385931830,4970,4970,4975,4970,470
20240108,102100,383594605,4970,4975,4975,4970,225
20240108,102000,382476230,4975,4975,4975,4975,181
20240108,101900,381575755,4975,4970,4975,4970,1850
20240108,101800,372376795,4965,4965,4965,4965,756
20240108,101700,368623255,4960,4965,4965,4960,1500
20240108,101600,361179255,4965,4965,4965,4965,28
20240108,101500,361040235,4965,4965,4965,4965,0
20240108,101400,361040235,4965,4965,4965,4965,101
20240108,101300,360538770,4960,4960,4960,4960,409
20240108,101200,358510130,4960,4960,4960,4960,32
20240108,101100,358351410,4960,4960,4960,4960,479
20240108,101000,355975570,4960,4960,4960,4960,36
20240108,100900,355797010,4955,4960,4960,4955,2300
20240108,100800,344399010,4955,4960,4960,4955,780
20240108,100700,340532530,4960,4960,4960,4960,40
20240108,100600,340334130,4965,4970,4970,4960,137
20240108,100500,339654315,4960,4960,4970,4955,2045
20240108,100400,329508880,4960,4960,4960,4960,102
20240108,100300,329002960,4960,4960,4960,4960,120
20240108,100200,328407760,4960,4960,4960,4960,3
20240108,100100,328392880,4960,4960,4965,4955,2180
20240108,100000,317585285,4955,4955,4960,4955,341
20240108,095900,315895620,4950,4955,4955,4950,950
20240108,095800,311193110,4950,4955,4955,4950,563
20240108,095700,308404795,4955,4950,4955,4950,96
20240108,095600,307929535,4955,4950,4955,4950,79
20240108,095500,307538340,4955,4955,4955,4955,957
20240108,095400,302796405,4955,4960,4960,4955,2331
20240108,095300,291244595,4960,4955,4960,4955,440
20240108,095200,289062980,4960,4960,4960,4960,20
20240108,095100,288963780,4960,4955,4960,4955,45
20240108,095000,288740680,4955,4955,4955,4955,743
20240108,094900,285059115,4960,4960,4960,4960,1148
20240108,094800,279365035,4960,4960,4960,4960,590
20240108,094700,276438635,4960,4960,4960,4960,505
20240108,094600,273933835,4960,4955,4960,4955,349
20240108,094500,272204495,4960,4960,4960,4960,450
20240108,094400,269972495,4960,4955,4960,4955,1733
20240108,094300,261382330,4960,4970,4970,4960,3745
20240108,094200,242796225,4970,4980,4980,4970,1871
20240108,094100,233481170,4980,4960,4980,4960,1990
20240108,094000,223604000,4955,4955,4960,4955,400
20240108,093900,221621085,4955,4960,4960,4955,623
20240108,093800,218532185,4955,4955,4960,4955,117
20240108,093700,217952435,4955,4955,4955,4950,713
20240108,093600,214422880,4955,4960,4960,4950,60
20240108,093500,214125595,4955,4955,4960,4950,1878
20240108,093400,204820700,4955,4950,4955,4950,251
20240108,093300,203578195,4950,4950,4955,4950,2142
20240108,093200,192974070,4950,4945,4950,4940,3113
20240108,093100,177586450,4945,4945,4950,4945,512
20240108,093000,175054360,4945,4945,4945,4945,2
20240108,092900,175044470,4940,4940,4940,4940,31
20240108,092800,174891330,4945,4945,4945,4945,259
20240108,092700,173610575,4945,4945,4945,4945,386
20240108,092600,171701805,4950,4950,4950,4950,214
20240108,092500,170642505,4950,4950,4950,4950,538
20240108,092400,167979405,4950,4950,4950,4950,609
20240108,092300,164964855,4950,4955,4955,4950,1548
20240108,092200,157300505,4955,4930,4955,4930,3684
20240108,092100,139092580,4930,4930,4930,4930,417
20240108,092000,137036770,4925,4930,4930,4925,810
20240108,091900,133044490,4925,4930,4930,4925,868
20240108,091800,128766365,4935,4930,4935,4930,111
20240108,091700,128219120,4930,4930,4930,4930,42
20240108,091600,128012060,4935,4935,4935,4935,500
20240108,091500,125544560,4935,4940,4940,4935,218
20240108,091400,124468690,4940,4945,4945,4940,13
20240108,091300,124404420,4930,4935,4950,4930,1258
20240108,091200,118200665,4935,4935,4935,4935,102
20240108,091100,117697295,4935,4950,4955,4935,617
20240108,091000,114646840,4950,4950,4950,4950,1
20240108,090900,114641890,4950,4950,4950,4930,2421
20240108,090800,102682480,4950,4950,4960,4950,1203
20240108,090700,96724350,4945,4935,4945,4925,1791
20240108,090600,87880170,4920,4920,4930,4920,1539
20240108,090500,80303790,4920,4935,4940,4920,4746
20240108,090400,56918390,4935,4940,4940,4930,506
20240108,090300,54422875,4960,4940,4960,4940,1561
20240108,090200,46710705,4945,4925,4945,4920,2082
20240108,090100,36465235,4925,4965,4970,4920,3513
20240108,090000,19118090,4965,4940,4965,4940,3867
Reference in New Issue Copy Permalink