ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/041920/min/candle-20240108.csv

629 lines
31 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
20240108,192600,4696771090,7710,7710,7710,7710,8796
20240108,192500,4696771090,7710,7710,7710,7710,0
20240108,192400,4696771090,7710,7710,7710,7710,0
20240108,192300,4696771090,7710,7710,7710,7710,0
20240108,192200,4696771090,7710,7710,7710,7710,0
20240108,192100,4696771090,7710,7710,7710,7710,0
20240108,192000,4696771090,7710,7710,7710,7710,0
20240108,191900,4696771090,7710,7710,7710,7710,0
20240108,191800,4696771090,7710,7710,7710,7710,0
20240108,191700,4696771090,7710,7710,7710,7710,0
20240108,191600,4696771090,7710,7710,7710,7710,0
20240108,191500,4696771090,7710,7710,7710,7710,0
20240108,191400,4696771090,7710,7710,7710,7710,0
20240108,191300,4696771090,7710,7710,7710,7710,0
20240108,191200,4696771090,7710,7710,7710,7710,0
20240108,191100,4696771090,7710,7710,7710,7710,0
20240108,191000,4696771090,7710,7710,7710,7710,0
20240108,190900,4696771090,7710,7710,7710,7710,0
20240108,190800,4696771090,7710,7710,7710,7710,0
20240108,190700,4696771090,7710,7710,7710,7710,0
20240108,190600,4696771090,7710,7710,7710,7710,0
20240108,190500,4696771090,7710,7710,7710,7710,0
20240108,190400,4696771090,7710,7710,7710,7710,0
20240108,190300,4696771090,7710,7710,7710,7710,0
20240108,190200,4696771090,7710,7710,7710,7710,0
20240108,190100,4696771090,7710,7710,7710,7710,0
20240108,190000,4696771090,7710,7710,7710,7710,0
20240108,185900,4696771090,7710,7710,7710,7710,0
20240108,185800,4696771090,7710,7710,7710,7710,0
20240108,185700,4696771090,7710,7710,7710,7710,0
20240108,185600,4696771090,7710,7710,7710,7710,8796
20240108,185500,4696771090,7710,7710,7710,7710,0
20240108,185400,4696771090,7710,7710,7710,7710,0
20240108,185300,4696771090,7710,7710,7710,7710,0
20240108,185200,4696771090,7710,7710,7710,7710,0
20240108,185100,4696771090,7710,7710,7710,7710,0
20240108,185000,4696771090,7710,7710,7710,7710,0
20240108,184900,4696771090,7710,7710,7710,7710,0
20240108,184800,4696771090,7710,7710,7710,7710,0
20240108,184700,4696771090,7710,7710,7710,7710,0
20240108,184600,4696771090,7710,7710,7710,7710,0
20240108,184500,4696771090,7710,7710,7710,7710,0
20240108,184400,4696771090,7710,7710,7710,7710,0
20240108,184300,4696771090,7710,7710,7710,7710,0
20240108,184200,4696771090,7710,7710,7710,7710,0
20240108,184100,4696771090,7710,7710,7710,7710,0
20240108,184000,4696771090,7710,7710,7710,7710,0
20240108,183900,4696771090,7710,7710,7710,7710,0
20240108,183800,4696771090,7710,7710,7710,7710,0
20240108,183700,4696771090,7710,7710,7710,7710,0
20240108,183600,4696771090,7710,7710,7710,7710,0
20240108,183500,4696771090,7710,7710,7710,7710,0
20240108,183400,4696771090,7710,7710,7710,7710,0
20240108,183300,4696771090,7710,7710,7710,7710,0
20240108,183200,4696771090,7710,7710,7710,7710,0
20240108,183100,4696771090,7710,7710,7710,7710,0
20240108,183000,4696771090,7710,7710,7710,7710,0
20240108,182900,4696771090,7710,7710,7710,7710,0
20240108,182800,4696771090,7710,7710,7710,7710,0
20240108,182700,4696771090,7710,7710,7710,7710,0
20240108,182600,4696771090,7710,7710,7710,7710,8796
20240108,182500,4696771090,7710,7710,7710,7710,0
20240108,182400,4696771090,7710,7710,7710,7710,0
20240108,182300,4696771090,7710,7710,7710,7710,0
20240108,182200,4696771090,7710,7710,7710,7710,0
20240108,182100,4696771090,7710,7710,7710,7710,0
20240108,182000,4696771090,7710,7710,7710,7710,0
20240108,181900,4696771090,7710,7710,7710,7710,0
20240108,181800,4696771090,7710,7710,7710,7710,0
20240108,181700,4696771090,7710,7710,7710,7710,0
20240108,181600,4696771090,7710,7710,7710,7710,0
20240108,181500,4696771090,7710,7710,7710,7710,0
20240108,181400,4696771090,7710,7710,7710,7710,0
20240108,181300,4696771090,7710,7710,7710,7710,0
20240108,181200,4696771090,7710,7710,7710,7710,0
20240108,181100,4696771090,7710,7710,7710,7710,0
20240108,181000,4696771090,7710,7710,7710,7710,0
20240108,180900,4696771090,7710,7710,7710,7710,0
20240108,180800,4696771090,7710,7710,7710,7710,0
20240108,180700,4696771090,7710,7710,7710,7710,0
20240108,180600,4696771090,7710,7710,7710,7710,0
20240108,180500,4696771090,7710,7710,7710,7710,0
20240108,180400,4696771090,7710,7710,7710,7710,0
20240108,180300,4696771090,7710,7710,7710,7710,0
20240108,180200,4696771090,7710,7710,7710,7710,0
20240108,180100,4696771090,7710,7710,7710,7710,0
20240108,180000,4696771090,7710,7710,7710,7710,0
20240108,175900,4696771090,7710,7710,7710,7710,0
20240108,175800,4696771090,7710,7710,7710,7710,0
20240108,175700,4696771090,7710,7710,7710,7710,0
20240108,175600,4696771090,7710,7710,7710,7710,8796
20240108,175500,4696771090,7710,7710,7710,7710,0
20240108,175400,4696771090,7710,7710,7710,7710,0
20240108,175300,4696771090,7710,7710,7710,7710,0
20240108,175200,4696771090,7710,7710,7710,7710,0
20240108,175100,4696771090,7710,7710,7710,7710,0
20240108,175000,4696771090,7710,7710,7710,7710,0
20240108,174900,4696771090,7710,7710,7710,7710,0
20240108,174800,4696771090,7710,7710,7710,7710,0
20240108,174700,4696771090,7710,7710,7710,7710,0
20240108,174600,4696771090,7710,7710,7710,7710,0
20240108,174500,4696771090,7710,7710,7710,7710,0
20240108,174400,4696771090,7710,7710,7710,7710,0
20240108,174300,4696771090,7710,7710,7710,7710,0
20240108,174200,4696771090,7710,7710,7710,7710,0
20240108,174100,4696771090,7710,7710,7710,7710,0
20240108,174000,4696771090,7710,7710,7710,7710,0
20240108,173900,4696771090,7710,7710,7710,7710,0
20240108,173800,4696771090,7710,7710,7710,7710,0
20240108,173700,4696771090,7710,7710,7710,7710,0
20240108,173600,4696771090,7710,7710,7710,7710,0
20240108,173500,4696771090,7710,7710,7710,7710,0
20240108,173400,4696771090,7710,7710,7710,7710,0
20240108,173300,4696771090,7710,7710,7710,7710,0
20240108,173200,4696771090,7710,7710,7710,7710,0
20240108,173100,4696771090,7710,7710,7710,7710,0
20240108,173000,4696771090,7710,7710,7710,7710,0
20240108,172900,4696771090,7710,7710,7710,7710,0
20240108,172800,4696771090,7710,7710,7710,7710,0
20240108,172700,4696771090,7710,7710,7710,7710,0
20240108,172600,4696771090,7710,7710,7710,7710,8796
20240108,172500,4696771090,7710,7710,7710,7710,0
20240108,172400,4696771090,7710,7710,7710,7710,0
20240108,172300,4696771090,7710,7710,7710,7710,0
20240108,172200,4696771090,7710,7710,7710,7710,0
20240108,172100,4696771090,7710,7710,7710,7710,0
20240108,172000,4696771090,7710,7710,7710,7710,0
20240108,171900,4696771090,7710,7710,7710,7710,0
20240108,171800,4696771090,7710,7710,7710,7710,0
20240108,171700,4696771090,7710,7710,7710,7710,0
20240108,171600,4696771090,7710,7710,7710,7710,0
20240108,171500,4696771090,7710,7710,7710,7710,0
20240108,171400,4696771090,7710,7710,7710,7710,0
20240108,171300,4696771090,7710,7710,7710,7710,0
20240108,171200,4696771090,7710,7710,7710,7710,0
20240108,171100,4696771090,7710,7710,7710,7710,0
20240108,171000,4696771090,7710,7710,7710,7710,0
20240108,170900,4696771090,7710,7710,7710,7710,0
20240108,170800,4696771090,7710,7710,7710,7710,0
20240108,170700,4696771090,7710,7710,7710,7710,0
20240108,170600,4696771090,7710,7710,7710,7710,0
20240108,170500,4696771090,7710,7710,7710,7710,0
20240108,170400,4696771090,7710,7710,7710,7710,0
20240108,170300,4696771090,7710,7710,7710,7710,0
20240108,170200,4696771090,7710,7710,7710,7710,0
20240108,170100,4696771090,7710,7710,7710,7710,0
20240108,170000,4696771090,7710,7710,7710,7710,0
20240108,165900,4696771090,7710,7710,7710,7710,0
20240108,165800,4696771090,7710,7710,7710,7710,0
20240108,165700,4696771090,7710,7710,7710,7710,0
20240108,165600,4696771090,7710,7710,7710,7710,8796
20240108,165500,4696771090,7710,7710,7710,7710,0
20240108,165400,4696771090,7710,7710,7710,7710,0
20240108,165300,4696771090,7710,7710,7710,7710,0
20240108,165200,4696771090,7710,7710,7710,7710,0
20240108,165100,4696771090,7710,7710,7710,7710,0
20240108,165000,4696771090,7710,7710,7710,7710,0
20240108,164900,4696771090,7710,7710,7710,7710,0
20240108,164800,4696771090,7710,7710,7710,7710,0
20240108,164700,4696771090,7710,7710,7710,7710,0
20240108,164600,4696771090,7710,7710,7710,7710,0
20240108,164500,4696771090,7710,7710,7710,7710,0
20240108,164400,4696771090,7710,7710,7710,7710,0
20240108,164300,4696771090,7710,7710,7710,7710,0
20240108,164200,4696771090,7710,7710,7710,7710,0
20240108,164100,4696771090,7710,7710,7710,7710,0
20240108,164000,4696771090,7710,7710,7710,7710,0
20240108,163900,4696771090,7710,7710,7710,7710,0
20240108,163800,4696771090,7710,7710,7710,7710,0
20240108,163700,4696771090,7710,7710,7710,7710,0
20240108,163600,4696771090,7710,7710,7710,7710,0
20240108,163500,4696771090,7710,7710,7710,7710,0
20240108,163400,4696771090,7710,7710,7710,7710,0
20240108,163300,4696771090,7710,7710,7710,7710,0
20240108,163200,4696771090,7710,7710,7710,7710,0
20240108,163100,4696771090,7710,7710,7710,7710,0
20240108,163000,4696771090,7710,7710,7710,7710,0
20240108,162900,4696771090,7710,7710,7710,7710,0
20240108,162800,4696771090,7710,7710,7710,7710,0
20240108,162700,4696771090,7710,7710,7710,7710,0
20240108,162600,4696771090,7710,7710,7710,7710,8796
20240108,162500,4696771090,7710,7710,7710,7710,0
20240108,162400,4696771090,7710,7710,7710,7710,0
20240108,162300,4696771090,7710,7710,7710,7710,0
20240108,162200,4696771090,7710,7710,7710,7710,0
20240108,162100,4696771090,7710,7710,7710,7710,0
20240108,162000,4696771090,7710,7710,7710,7710,0
20240108,161900,4696771090,7710,7710,7710,7710,0
20240108,161800,4696771090,7710,7710,7710,7710,0
20240108,161700,4696771090,7710,7710,7710,7710,0
20240108,161600,4696771090,7710,7710,7710,7710,0
20240108,161500,4696771090,7710,7710,7710,7710,0
20240108,161400,4696771090,7710,7710,7710,7710,0
20240108,161300,4696771090,7710,7710,7710,7710,0
20240108,161200,4696771090,7710,7710,7710,7710,0
20240108,161100,4696771090,7710,7710,7710,7710,0
20240108,161000,4696771090,7710,7710,7710,7710,0
20240108,160900,4696771090,7710,7710,7710,7710,0
20240108,160800,4696771090,7710,7710,7710,7710,0
20240108,160700,4696771090,7710,7710,7710,7710,0
20240108,160600,4696771090,7710,7710,7710,7710,0
20240108,160500,4696771090,7710,7710,7710,7710,0
20240108,160400,4696771090,7710,7710,7710,7710,0
20240108,160300,4696771090,7710,7710,7710,7710,0
20240108,160200,4696771090,7710,7710,7710,7710,0
20240108,160100,4696771090,7710,7710,7710,7710,0
20240108,160000,4696771090,7710,7710,7710,7710,0
20240108,155900,4696771090,7710,7710,7710,7710,0
20240108,155800,4696771090,7710,7710,7710,7710,0
20240108,155700,4696771090,7710,7710,7710,7710,0
20240108,155600,4696771090,7710,7710,7710,7710,8796
20240108,155500,4696771090,7710,7710,7710,7710,0
20240108,155400,4696771090,7710,7710,7710,7710,0
20240108,155300,4696771090,7710,7710,7710,7710,0
20240108,155200,4696771090,7710,7710,7710,7710,0
20240108,155100,4696771090,7710,7710,7710,7710,0
20240108,155000,4696771090,7710,7710,7710,7710,0
20240108,154900,4696771090,7710,7710,7710,7710,0
20240108,154800,4696771090,7710,7710,7710,7710,0
20240108,154700,4696771090,7710,7710,7710,7710,0
20240108,154600,4696771090,7710,7710,7710,7710,0
20240108,154500,4696771090,7710,7710,7710,7710,0
20240108,154400,4696771090,7710,7710,7710,7710,0
20240108,154300,4696771090,7710,7710,7710,7710,0
20240108,154200,4696771090,7710,7710,7710,7710,0
20240108,154100,4696771090,7710,7710,7710,7710,0
20240108,154000,4696771090,7710,7710,7710,7710,0
20240108,153900,4696771090,7710,7710,7710,7710,0
20240108,153800,4696771090,7710,7710,7710,7710,0
20240108,153700,4696771090,7710,7710,7710,7710,0
20240108,153600,4696771090,7710,7710,7710,7710,0
20240108,153500,4696771090,7710,7710,7710,7710,0
20240108,153400,4696771090,7710,7710,7710,7710,0
20240108,153300,4696771090,7710,7710,7710,7710,0
20240108,153200,4696771090,7710,7710,7710,7710,0
20240108,153100,4696771090,7710,7710,7710,7710,0
20240108,153000,4696771090,7710,7710,7710,7710,8796
20240108,152900,4628953930,7730,7730,7730,7730,0
20240108,152800,4628953930,7730,7730,7730,7730,0
20240108,152700,4628953930,7730,7730,7730,7730,0
20240108,152600,4628953930,7730,7730,7730,7730,0
20240108,152500,4628953930,7730,7730,7730,7730,0
20240108,152400,4628953930,7730,7730,7730,7730,0
20240108,152300,4628953930,7730,7730,7730,7730,0
20240108,152200,4628953930,7730,7730,7730,7730,0
20240108,152100,4628953930,7730,7730,7730,7730,0
20240108,152000,4628953930,7730,7730,7730,7730,0
20240108,151900,4628953930,7730,7730,7760,7730,4006
20240108,151800,4597960040,7750,7790,7790,7730,1381
20240108,151700,4587251750,7790,7760,7790,7730,1766
20240108,151600,4573547000,7760,7760,7790,7720,242
20240108,151500,4571670860,7750,7790,7790,7750,4773
20240108,151400,4534652150,7800,7800,7800,7760,1021
20240108,151300,4526704870,7800,7800,7800,7750,1387
20240108,151200,4515889920,7800,7730,7800,7730,4919
20240108,151100,4477703100,7730,7730,7730,7720,380
20240108,151000,4474765740,7730,7730,7730,7730,550
20240108,150900,4470514240,7720,7730,7730,7700,2763
20240108,150800,4449185540,7750,7730,7750,7730,3077
20240108,150700,4425362620,7740,7730,7780,7720,2980
20240108,150600,4402278860,7720,7800,7810,7660,2493
20240108,150500,4382950190,7800,7740,7810,7620,17713
20240108,150400,4245959250,7740,7710,7740,7710,4420
20240108,150300,4211776900,7680,7690,7690,7680,309
20240108,150200,4209401210,7690,7700,7700,7690,331
20240108,150100,4206854820,7730,7720,7730,7720,302
20240108,150000,4204520860,7680,7730,7730,7680,205
20240108,145900,4202942200,7720,7720,7730,7720,415
20240108,145800,4199738340,7730,7690,7730,7690,332
20240108,145700,4197174520,7720,7720,7720,7720,277
20240108,145600,4195036080,7720,7700,7720,7680,918
20240108,145500,4187968960,7700,7700,7700,7690,461
20240108,145400,4184419430,7720,7700,7720,7690,1786
20240108,145300,4170681040,7720,7720,7720,7710,294
20240108,145200,4168412870,7720,7710,7720,7710,844
20240108,145100,4161900590,7710,7710,7710,7680,549
20240108,145000,4157668700,7710,7710,7710,7710,239
20240108,144900,4155826010,7710,7670,7710,7660,890
20240108,144800,4148980860,7660,7650,7670,7650,1425
20240108,144700,4138058310,7650,7640,7650,7630,3987
20240108,144600,4107613100,7640,7660,7660,7640,3922
20240108,144500,4077626470,7660,7660,7660,7660,215
20240108,144400,4075979570,7660,7660,7660,7660,682
20240108,144300,4070755450,7660,7670,7670,7660,3372
20240108,144200,4044902210,7680,7680,7680,7680,200
20240108,144100,4043366210,7670,7680,7680,7670,47
20240108,144000,4043005260,7680,7680,7680,7680,1035
20240108,143900,4035056460,7680,7680,7680,7680,504
20240108,143800,4031185740,7680,7680,7680,7680,1
20240108,143700,4031178060,7670,7670,7670,7670,245
20240108,143600,4029298910,7700,7670,7700,7670,329
20240108,143500,4026774670,7670,7670,7670,7670,0
20240108,143400,4026774670,7670,7670,7670,7670,666
20240108,143300,4021666450,7670,7680,7680,7670,805
20240108,143200,4015491290,7700,7700,7700,7680,182
20240108,143100,4014091930,7690,7690,7690,7690,24
20240108,143000,4013907370,7680,7670,7680,7670,463
20240108,142900,4010355900,7660,7680,7680,7660,2102
20240108,142800,3994246500,7680,7680,7680,7680,1627
20240108,142700,3981751140,7680,7700,7700,7680,4814
20240108,142600,3944738890,7700,7700,7700,7700,412
20240108,142500,3941566490,7710,7710,7710,7710,0
20240108,142400,3941566490,7710,7710,7710,7710,1
20240108,142300,3941558780,7700,7700,7700,7700,1000
20240108,142200,3933858780,7700,7710,7710,7700,701
20240108,142100,3928461070,7710,7710,7710,7710,125
20240108,142000,3927497320,7700,7700,7700,7700,190
20240108,141900,3926034320,7710,7700,7710,7700,959
20240108,141800,3918646020,7700,7690,7700,7690,98
20240108,141700,3917892380,7690,7690,7690,7690,100
20240108,141600,3917123380,7690,7700,7700,7690,2356
20240108,141500,3898995250,7700,7710,7710,7700,502
20240108,141400,3895124850,7700,7700,7700,7700,150
20240108,141300,3893969850,7700,7700,7700,7700,448
20240108,141200,3890520250,7700,7710,7710,7700,451
20240108,141100,3887047450,7700,7700,7700,7700,2005
20240108,141000,3871608950,7700,7710,7710,7700,427
20240108,140900,3868321030,7710,7710,7710,7710,0
20240108,140800,3868321030,7710,7710,7710,7710,72
20240108,140700,3867765910,7710,7710,7710,7710,0
20240108,140600,3867765910,7710,7710,7710,7710,320
20240108,140500,3865298710,7710,7710,7710,7710,688
20240108,140400,3859994230,7710,7710,7710,7710,1
20240108,140300,3859986520,7710,7710,7710,7710,0
20240108,140200,3859986520,7710,7710,7710,7710,27
20240108,140100,3859778350,7710,7710,7710,7710,51
20240108,140000,3859385140,7690,7690,7690,7690,0
20240108,135900,3859385140,7690,7690,7690,7690,688
20240108,135800,3854094420,7690,7690,7690,7690,0
20240108,135700,3854094420,7690,7690,7690,7690,283
20240108,135600,3851918150,7690,7690,7690,7690,704
20240108,135500,3846504390,7690,7700,7700,7690,400
20240108,135400,3843426170,7700,7710,7710,7700,1331
20240108,135300,3833177260,7700,7710,7710,7700,356
20240108,135200,3830433360,7710,7710,7710,7710,366
20240108,135100,3827611500,7710,7710,7710,7710,30
20240108,135000,3827380200,7710,7710,7710,7710,0
20240108,134900,3827380200,7710,7720,7720,7710,249
20240108,134800,3825460170,7710,7700,7710,7700,236
20240108,134700,3823641010,7710,7700,7710,7700,136
20240108,134600,3822593510,7700,7710,7710,7700,575
20240108,134500,3818162490,7720,7720,7720,7720,17
20240108,134400,3818031250,7710,7710,7710,7710,30
20240108,134300,3817799950,7700,7700,7710,7700,898
20240108,134200,3810885300,7700,7720,7720,7700,674
20240108,134100,3805695160,7700,7700,7700,7700,419
20240108,134000,3802468860,7700,7700,7700,7700,58
20240108,133900,3802022260,7700,7720,7720,7700,657
20240108,133800,3796963020,7690,7690,7690,7690,378
20240108,133700,3794056200,7690,7700,7700,7690,517
20240108,133600,3790075980,7720,7720,7720,7720,17
20240108,133500,3789944740,7700,7710,7710,7700,1449
20240108,133400,3778785680,7710,7710,7710,7710,300
20240108,133300,3776472680,7710,7710,7720,7710,1387
20240108,133200,3765778730,7710,7710,7720,7710,474
20240108,133100,3762124090,7720,7710,7720,7710,687
20240108,133000,3756827310,7710,7730,7730,7700,3367
20240108,132900,3730881250,7720,7730,7740,7720,1906
20240108,132800,3716157780,7730,7740,7740,7730,3263
20240108,132700,3690912160,7740,7740,7740,7740,623
20240108,132600,3686090140,7760,7760,7760,7760,50
20240108,132500,3685702140,7740,7760,7770,7740,479
20240108,132400,3681992160,7740,7740,7740,7740,15
20240108,132300,3681876060,7740,7740,7740,7740,1978
20240108,132200,3666566340,7740,7750,7750,7740,4344
20240108,132100,3632917470,7750,7760,7760,7750,536
20240108,132000,3628762360,7780,7760,7780,7760,1251
20240108,131900,3619045400,7760,7760,7770,7760,1049
20240108,131800,3610905150,7750,7750,7760,7750,110
20240108,131700,3610052050,7750,7750,7750,7750,74
20240108,131600,3609478550,7760,7760,7760,7760,414
20240108,131500,3606265910,7760,7760,7760,7760,334
20240108,131400,3603674070,7760,7760,7760,7760,650
20240108,131300,3598630070,7770,7770,7770,7770,0
20240108,131200,3598630070,7770,7770,7770,7770,1
20240108,131100,3598622300,7750,7750,7750,7750,638
20240108,131000,3593677800,7750,7750,7750,7750,216
20240108,130900,3592003800,7780,7770,7780,7770,462
20240108,130800,3588413760,7780,7780,7780,7780,553
20240108,130700,3584111420,7780,7760,7780,7760,868
20240108,130600,3577368480,7760,7750,7760,7750,83
20240108,130500,3576724680,7750,7750,7750,7750,130
20240108,130400,3575717180,7760,7750,7760,7750,19
20240108,130300,3575569920,7760,7740,7760,7740,445
20240108,130200,3572125040,7730,7750,7750,7730,2306
20240108,130100,3554275350,7760,7760,7760,7760,500
20240108,130000,3550395350,7770,7770,7770,7770,49
20240108,125900,3550014620,7770,7760,7770,7760,2
20240108,125800,3549999090,7740,7760,7760,7740,2883
20240108,125700,3527643410,7760,7770,7780,7760,2481
20240108,125600,3508368020,7770,7770,7770,7770,910
20240108,125500,3501297320,7780,7780,7780,7780,74
20240108,125400,3500721600,7780,7770,7780,7770,195
20240108,125300,3499206130,7780,7780,7780,7780,6
20240108,125200,3499159450,7770,7770,7770,7770,33
20240108,125100,3498903040,7770,7780,7780,7770,40
20240108,125000,3498591940,7770,7770,7770,7770,403
20240108,124900,3495460630,7770,7780,7780,7770,441
20240108,124800,3492032280,7780,7780,7790,7780,165
20240108,124700,3490748260,7790,7780,7790,7780,217
20240108,124600,3489059990,7780,7780,7780,7780,126
20240108,124500,3488079710,7780,7790,7790,7780,92
20240108,124400,3487363150,7780,7780,7790,7780,171
20240108,124300,3486032510,7780,7780,7780,7780,2
20240108,124200,3486016950,7790,7800,7800,7790,261
20240108,124100,3483983750,7790,7800,7800,7790,147
20240108,124000,3482838300,7800,7800,7810,7800,530
20240108,123900,3478701080,7800,7780,7800,7780,370
20240108,123800,3475815640,7780,7800,7800,7780,297
20240108,123700,3473502880,7800,7810,7810,7800,49
20240108,123600,3473120580,7810,7810,7810,7810,42
20240108,123500,3472792560,7810,7810,7810,7800,283
20240108,123400,3470582890,7810,7810,7810,7810,0
20240108,123300,3470582890,7810,7810,7810,7810,45
20240108,123200,3470231440,7790,7790,7810,7790,37
20240108,123100,3469943190,7810,7810,7810,7810,0
20240108,123000,3469943190,7810,7810,7810,7810,173
20240108,122900,3468592060,7780,7780,7800,7780,1923
20240108,122800,3453624690,7800,7800,7800,7800,1000
20240108,122700,3445824690,7800,7800,7800,7800,65
20240108,122600,3445317690,7780,7780,7780,7780,797
20240108,122500,3439117030,7780,7800,7800,7780,1519
20240108,122400,3427299190,7780,7800,7800,7780,296
20240108,122300,3424995650,7780,7800,7800,7780,1129
20240108,122200,3416210290,7800,7800,7800,7800,666
20240108,122100,3411015490,7800,7800,7810,7800,990
20240108,122000,3403293160,7800,7800,7800,7800,567
20240108,121900,3398870560,7800,7780,7800,7780,336
20240108,121800,3396255440,7800,7790,7810,7790,327
20240108,121700,3393706270,7770,7780,7790,7770,706
20240108,121600,3388214790,7800,7800,7800,7800,0
20240108,121500,3388214790,7800,7810,7810,7800,281
20240108,121400,3386022900,7770,7770,7770,7770,200
20240108,121300,3384468900,7770,7810,7810,7770,627
20240108,121200,3379580670,7800,7780,7810,7770,489
20240108,121100,3375774690,7770,7760,7770,7760,216
20240108,121000,3374096830,7780,7800,7800,7780,955
20240108,120900,3366649530,7800,7800,7800,7800,43
20240108,120800,3366314130,7760,7760,7790,7760,71
20240108,120700,3365763080,7760,7760,7760,7760,738
20240108,120600,3360036200,7800,7810,7810,7800,1114
20240108,120500,3351346570,7800,7810,7810,7800,18
20240108,120400,3351206120,7820,7770,7820,7770,6651
20240108,120300,3299242160,7760,7790,7790,7750,1852
20240108,120200,3284869200,7770,7780,7780,7770,800
20240108,120100,3278648000,7790,7790,7790,7790,1087
20240108,120000,3270180270,7790,7800,7800,7790,858
20240108,115900,3263492720,7800,7810,7810,7800,842
20240108,115800,3256925110,7810,7820,7820,7810,893
20240108,115700,3249941860,7810,7810,7820,7800,1000
20240108,115600,3242140620,7810,7810,7820,7810,374
20240108,115500,3239218440,7820,7820,7820,7820,862
20240108,115400,3232477600,7820,7800,7820,7790,5194
20240108,115300,3191863320,7820,7810,7820,7810,270
20240108,115200,3189754510,7820,7800,7820,7780,1329
20240108,115100,3179373320,7810,7820,7820,7780,1482
20240108,115000,3167814280,7820,7810,7820,7790,934
20240108,114900,3160515450,7780,7790,7790,7780,33
20240108,114800,3160258430,7810,7790,7810,7790,383
20240108,114700,3157268920,7790,7780,7790,7770,501
20240108,114600,3153374030,7770,7810,7810,7770,246
20240108,114500,3151460780,7820,7780,7820,7780,2125
20240108,114400,3134854840,7780,7820,7820,7780,970
20240108,114300,3127292320,7810,7780,7810,7770,1279
20240108,114200,3117326720,7780,7780,7780,7780,118
20240108,114100,3116408680,7780,7780,7780,7780,328
20240108,114000,3113856840,7800,7800,7800,7790,804
20240108,113900,3107588390,7790,7770,7790,7770,946
20240108,113800,3100229930,7770,7750,7770,7750,1433
20240108,113700,3089111340,7750,7800,7800,7750,2296
20240108,113600,3071273150,7780,7800,7800,7780,2467
20240108,113500,3052045870,7790,7810,7820,7790,1310
20240108,113400,3041829410,7810,7810,7810,7800,912
20240108,113300,3034711380,7800,7830,7840,7800,2579
20240108,113200,3014516530,7830,7820,7840,7820,1586
20240108,113100,3002094820,7830,7780,7830,7780,3909
20240108,113000,2971541820,7800,7800,7820,7780,2039
20240108,112900,2955673590,7800,7820,7820,7780,3283
20240108,112800,2930082320,7810,7820,7830,7810,1707
20240108,112700,2916744090,7810,7790,7810,7790,1601
20240108,112600,2904257370,7790,7820,7820,7790,2055
20240108,112500,2888221800,7810,7830,7830,7810,4405
20240108,112400,2853781850,7830,7810,7840,7800,6617
20240108,112300,2802084880,7810,7800,7850,7790,12975
20240108,112200,2700616200,7800,7780,7800,7780,6019
20240108,112100,2653693340,7780,7770,7780,7760,1776
20240108,112000,2639892900,7760,7740,7770,7740,4185
20240108,111900,2607419030,7740,7760,7760,7730,868
20240108,111800,2600699820,7770,7770,7770,7760,725
20240108,111700,2595068570,7770,7740,7780,7740,12332
20240108,111600,2499371700,7730,7740,7740,7730,479
20240108,111500,2495665340,7740,7720,7740,7720,2345
20240108,111400,2477533110,7700,7700,7700,7700,229
20240108,111300,2475769810,7700,7720,7740,7700,4486
20240108,111200,2441130290,7720,7700,7720,7690,3545
20240108,111100,2413829220,7700,7700,7700,7700,519
20240108,111000,2409832920,7690,7690,7690,7690,0
20240108,110900,2409832920,7690,7700,7700,7680,376
20240108,110800,2406941960,7680,7680,7680,7680,1
20240108,110700,2406934280,7660,7660,7660,7660,0
20240108,110600,2406934280,7660,7680,7690,7660,1096
20240108,110500,2398512530,7670,7670,7680,7670,12
20240108,110400,2398420470,7660,7670,7670,7660,121
20240108,110300,2397493500,7670,7670,7670,7660,449
20240108,110200,2394054020,7660,7650,7660,7640,538
20240108,110100,2389940710,7660,7670,7670,7660,550
20240108,110000,2385726460,7670,7670,7680,7660,96
20240108,105900,2384990740,7670,7670,7670,7670,8
20240108,105800,2384929380,7670,7670,7670,7670,30
20240108,105700,2384699280,7670,7670,7670,7660,316
20240108,105600,2382278640,7670,7660,7670,7660,152
20240108,105500,2381114310,7660,7660,7660,7660,11
20240108,105400,2381030050,7660,7660,7660,7640,6566
20240108,105300,2330860240,7650,7660,7660,7650,339
20240108,105200,2328266490,7660,7660,7660,7650,441
20240108,105100,2324888630,7660,7660,7660,7660,54
20240108,105000,2324474990,7660,7660,7660,7660,0
20240108,104900,2324474990,7660,7660,7660,7650,68
20240108,104800,2323954120,7660,7660,7660,7660,4
20240108,104700,2323923480,7640,7640,7640,7640,123
20240108,104600,2322983760,7640,7650,7650,7640,540
20240108,104500,2318854130,7660,7660,7660,7660,10
20240108,104400,2318777530,7660,7660,7660,7660,33
20240108,104300,2318524750,7660,7640,7660,7640,336
20240108,104200,2315957040,7650,7650,7650,7650,166
20240108,104100,2314687140,7650,7650,7650,7650,156
20240108,104000,2313493740,7650,7660,7660,7650,25
20240108,103900,2313302270,7650,7650,7650,7650,543
20240108,103800,2309148320,7650,7650,7650,7650,421
20240108,103700,2305927670,7650,7650,7650,7650,108
20240108,103600,2305101470,7640,7630,7640,7630,6
20240108,103500,2305055680,7630,7630,7630,7630,21
20240108,103400,2304895450,7630,7670,7670,7630,141
20240108,103300,2303816520,7690,7630,7700,7620,1551
20240108,103200,2291933730,7630,7640,7640,7630,300
20240108,103100,2289642730,7640,7620,7640,7620,549
20240108,103000,2285455850,7620,7620,7630,7610,3125
20240108,102900,2261654760,7620,7630,7630,7610,4878
20240108,102800,2224505270,7640,7650,7660,7640,971
20240108,102700,2217085060,7650,7650,7670,7650,698
20240108,102600,2211745060,7660,7680,7680,7660,378
20240108,102500,2208849160,7660,7680,7680,7660,1008
20240108,102400,2201127720,7680,7680,7680,7680,10
20240108,102300,2201050920,7660,7660,7680,7660,1531
20240108,102200,2189323260,7660,7670,7670,7660,249
20240108,102100,2187414660,7670,7660,7680,7660,1456
20240108,102000,2176261470,7660,7680,7680,7660,828
20240108,101900,2169909460,7690,7690,7690,7680,41
20240108,101800,2169594360,7680,7690,7690,7680,101
20240108,101700,2168818580,7670,7670,7670,7670,1
20240108,101600,2168810910,7670,7680,7680,7670,166
20240108,101500,2167537420,7680,7700,7700,7680,57
20240108,101400,2167099320,7690,7690,7690,7690,0
20240108,101300,2167099320,7690,7690,7700,7690,422
20240108,101200,2163853120,7700,7700,7700,7700,379
20240108,101100,2160934820,7700,7690,7700,7690,12
20240108,101000,2160842430,7700,7700,7700,7700,285
20240108,100900,2158647930,7690,7680,7700,7680,54
20240108,100800,2158232560,7680,7660,7680,7660,3739
20240108,100700,2129541210,7660,7660,7660,7660,1706
20240108,100600,2116473250,7660,7660,7660,7660,14
20240108,100500,2116366010,7650,7640,7650,7640,5191
20240108,100400,2076706670,7640,7650,7660,7640,3002
20240108,100300,2053758050,7650,7650,7670,7640,7036
20240108,100200,1999924010,7660,7660,7660,7660,111
20240108,100100,1999073750,7660,7660,7660,7660,93
20240108,100000,1998361370,7660,7670,7670,7660,364
20240108,095900,1995569500,7660,7650,7660,7650,311
20240108,095800,1993188800,7660,7640,7670,7640,5064
20240108,095700,1954448140,7640,7670,7680,7640,2233
20240108,095600,1937338680,7670,7660,7670,7660,123
20240108,095500,1936396270,7660,7660,7660,7650,684
20240108,095400,1931158030,7650,7660,7660,7640,1529
20240108,095300,1919456680,7650,7700,7700,7650,11023
20240108,095200,1834915700,7700,7700,7700,7690,935
20240108,095100,1827721370,7700,7700,7700,7690,355
20240108,095000,1824990220,7700,7670,7700,7670,363
20240108,094900,1822199020,7680,7680,7680,7670,330
20240108,094800,1819667810,7680,7680,7680,7680,319
20240108,094700,1817217890,7670,7670,7680,7670,609
20240108,094600,1812543200,7670,7670,7670,7670,2582
20240108,094500,1792739260,7650,7670,7670,7650,1388
20240108,094400,1782120780,7650,7690,7690,7650,12128
20240108,094300,1689153410,7690,7680,7690,7680,2052
20240108,094200,1673393920,7680,7690,7700,7680,1190
20240108,094100,1664243470,7690,7720,7720,7690,1161
20240108,094000,1655313140,7700,7720,7750,7690,2566
20240108,093900,1635540800,7730,7750,7750,7730,144
20240108,093800,1634427300,7750,7750,7750,7750,276
20240108,093700,1632288300,7710,7760,7770,7710,3224
20240108,093600,1607358100,7760,7770,7770,7730,3372
20240108,093500,1581223660,7770,7780,7780,7770,6787
20240108,093400,1528480550,7770,7780,7790,7770,7057
20240108,093300,1473599160,7780,7730,7780,7730,5062
20240108,093200,1434359990,7710,7740,7740,7710,1577
20240108,093100,1422178470,7740,7740,7740,7740,290
20240108,093000,1419933870,7740,7710,7740,7710,5451
20240108,092900,1377771090,7730,7700,7730,7700,387
20240108,092800,1374782590,7720,7720,7740,7690,3880
20240108,092700,1344869690,7740,7710,7740,7680,8088
20240108,092600,1282547760,7680,7710,7710,7680,4090
20240108,092500,1251058620,7710,7700,7710,7670,841
20240108,092400,1244582410,7670,7680,7700,7670,2368
20240108,092300,1226414950,7680,7690,7710,7680,3863
20240108,092200,1196672170,7700,7730,7740,7700,4927
20240108,092100,1158680680,7730,7700,7740,7700,2212
20240108,092000,1141620220,7690,7690,7700,7660,3882
20240108,091900,1111809040,7690,7690,7700,7690,965
20240108,091800,1104388180,7690,7700,7710,7690,26
20240108,091700,1104187840,7700,7690,7710,7690,1218
20240108,091600,1094813330,7690,7670,7690,7650,5944
20240108,091500,1049273270,7670,7720,7720,7670,2471
20240108,091400,1030303320,7700,7710,7720,7680,2673
20240108,091300,1009716410,7710,7730,7730,7700,3538
20240108,091200,982416090,7700,7740,7750,7690,9455
20240108,091100,909435140,7750,7760,7760,7740,2166
20240108,091000,892644110,7760,7780,7780,7760,2431
20240108,090900,873762450,7780,7800,7810,7750,9441
20240108,090800,800295200,7800,7830,7830,7800,4357
20240108,090700,766241210,7840,7820,7850,7810,9962
20240108,090600,688138190,7850,7840,7860,7810,10584
20240108,090500,605123050,7820,7790,7840,7780,27677
20240108,090400,389120130,7790,7750,7800,7730,12201
20240108,090300,294344330,7750,7780,7780,7740,5851
20240108,090200,248909660,7750,7800,7800,7750,2803
20240108,090100,227164290,7800,7700,7800,7700,5117
20240108,090000,187544850,7710,7740,7800,7700,24226
Reference in New Issue Copy Permalink