ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/083500/min/candle-20240102.csv

594 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
20240102,195100,2231889000,11720,11720,11720,11720,4766
20240102,195000,2231889000,11720,11720,11720,11720,0
20240102,194900,2231889000,11720,11720,11720,11720,0
20240102,194800,2231889000,11720,11720,11720,11720,0
20240102,194700,2231889000,11720,11720,11720,11720,0
20240102,194600,2231889000,11720,11720,11720,11720,0
20240102,194500,2231889000,11720,11720,11720,11720,0
20240102,194400,2231889000,11720,11720,11720,11720,0
20240102,194300,2231889000,11720,11720,11720,11720,0
20240102,194200,2231889000,11720,11720,11720,11720,0
20240102,194100,2231889000,11720,11720,11720,11720,0
20240102,194000,2231889000,11720,11720,11720,11720,0
20240102,193900,2231889000,11720,11720,11720,11720,0
20240102,193800,2231889000,11720,11720,11720,11720,0
20240102,193700,2231889000,11720,11720,11720,11720,0
20240102,193600,2231889000,11720,11720,11720,11720,0
20240102,193500,2231889000,11720,11720,11720,11720,0
20240102,193400,2231889000,11720,11720,11720,11720,0
20240102,193300,2231889000,11720,11720,11720,11720,0
20240102,193200,2231889000,11720,11720,11720,11720,0
20240102,193100,2231889000,11720,11720,11720,11720,0
20240102,193000,2231889000,11720,11720,11720,11720,0
20240102,192900,2231889000,11720,11720,11720,11720,0
20240102,192800,2231889000,11720,11720,11720,11720,0
20240102,192700,2231889000,11720,11720,11720,11720,0
20240102,192600,2231889000,11720,11720,11720,11720,0
20240102,192500,2231889000,11720,11720,11720,11720,0
20240102,192400,2231889000,11720,11720,11720,11720,0
20240102,192300,2231889000,11720,11720,11720,11720,0
20240102,192200,2231889000,11720,11720,11720,11720,0
20240102,192100,2231889000,11720,11720,11720,11720,4766
20240102,192000,2231889000,11720,11720,11720,11720,0
20240102,191900,2231889000,11720,11720,11720,11720,0
20240102,191800,2231889000,11720,11720,11720,11720,0
20240102,191700,2231889000,11720,11720,11720,11720,0
20240102,191600,2231889000,11720,11720,11720,11720,0
20240102,191500,2231889000,11720,11720,11720,11720,0
20240102,191400,2231889000,11720,11720,11720,11720,0
20240102,191300,2231889000,11720,11720,11720,11720,0
20240102,191200,2231889000,11720,11720,11720,11720,0
20240102,191100,2231889000,11720,11720,11720,11720,0
20240102,191000,2231889000,11720,11720,11720,11720,0
20240102,190900,2231889000,11720,11720,11720,11720,0
20240102,190800,2231889000,11720,11720,11720,11720,0
20240102,190700,2231889000,11720,11720,11720,11720,0
20240102,190600,2231889000,11720,11720,11720,11720,0
20240102,190500,2231889000,11720,11720,11720,11720,0
20240102,190400,2231889000,11720,11720,11720,11720,0
20240102,190300,2231889000,11720,11720,11720,11720,0
20240102,190200,2231889000,11720,11720,11720,11720,0
20240102,190100,2231889000,11720,11720,11720,11720,0
20240102,190000,2231889000,11720,11720,11720,11720,0
20240102,185900,2231889000,11720,11720,11720,11720,0
20240102,185800,2231889000,11720,11720,11720,11720,0
20240102,185700,2231889000,11720,11720,11720,11720,0
20240102,185600,2231889000,11720,11720,11720,11720,0
20240102,185500,2231889000,11720,11720,11720,11720,0
20240102,185400,2231889000,11720,11720,11720,11720,0
20240102,185300,2231889000,11720,11720,11720,11720,0
20240102,185200,2231889000,11720,11720,11720,11720,0
20240102,185100,2231889000,11720,11720,11720,11720,4766
20240102,185000,2231889000,11720,11720,11720,11720,0
20240102,184900,2231889000,11720,11720,11720,11720,0
20240102,184800,2231889000,11720,11720,11720,11720,0
20240102,184700,2231889000,11720,11720,11720,11720,0
20240102,184600,2231889000,11720,11720,11720,11720,0
20240102,184500,2231889000,11720,11720,11720,11720,0
20240102,184400,2231889000,11720,11720,11720,11720,0
20240102,184300,2231889000,11720,11720,11720,11720,0
20240102,184200,2231889000,11720,11720,11720,11720,0
20240102,184100,2231889000,11720,11720,11720,11720,0
20240102,184000,2231889000,11720,11720,11720,11720,0
20240102,183900,2231889000,11720,11720,11720,11720,0
20240102,183800,2231889000,11720,11720,11720,11720,0
20240102,183700,2231889000,11720,11720,11720,11720,0
20240102,183600,2231889000,11720,11720,11720,11720,0
20240102,183500,2231889000,11720,11720,11720,11720,0
20240102,183400,2231889000,11720,11720,11720,11720,0
20240102,183300,2231889000,11720,11720,11720,11720,0
20240102,183200,2231889000,11720,11720,11720,11720,0
20240102,183100,2231889000,11720,11720,11720,11720,0
20240102,183000,2231889000,11720,11720,11720,11720,0
20240102,182900,2231889000,11720,11720,11720,11720,0
20240102,182800,2231889000,11720,11720,11720,11720,0
20240102,182700,2231889000,11720,11720,11720,11720,0
20240102,182600,2231889000,11720,11720,11720,11720,0
20240102,182500,2231889000,11720,11720,11720,11720,0
20240102,182400,2231889000,11720,11720,11720,11720,0
20240102,182300,2231889000,11720,11720,11720,11720,0
20240102,182200,2231889000,11720,11720,11720,11720,0
20240102,182100,2231889000,11720,11720,11720,11720,4766
20240102,182000,2231889000,11720,11720,11720,11720,0
20240102,181900,2231889000,11720,11720,11720,11720,0
20240102,181800,2231889000,11720,11720,11720,11720,0
20240102,181700,2231889000,11720,11720,11720,11720,0
20240102,181600,2231889000,11720,11720,11720,11720,0
20240102,181500,2231889000,11720,11720,11720,11720,0
20240102,181400,2231889000,11720,11720,11720,11720,0
20240102,181300,2231889000,11720,11720,11720,11720,0
20240102,181200,2231889000,11720,11720,11720,11720,0
20240102,181100,2231889000,11720,11720,11720,11720,0
20240102,181000,2231889000,11720,11720,11720,11720,0
20240102,180900,2231889000,11720,11720,11720,11720,0
20240102,180800,2231889000,11720,11720,11720,11720,0
20240102,180700,2231889000,11720,11720,11720,11720,0
20240102,180600,2231889000,11720,11720,11720,11720,0
20240102,180500,2231889000,11720,11720,11720,11720,0
20240102,180400,2231889000,11720,11720,11720,11720,0
20240102,180300,2231889000,11720,11720,11720,11720,0
20240102,180200,2231889000,11720,11720,11720,11720,0
20240102,180100,2231889000,11720,11720,11720,11720,0
20240102,180000,2231889000,11720,11720,11720,11720,0
20240102,175900,2231889000,11720,11720,11720,11720,0
20240102,175800,2231889000,11720,11720,11720,11720,0
20240102,175700,2231889000,11720,11720,11720,11720,0
20240102,175600,2231889000,11720,11720,11720,11720,0
20240102,175500,2231889000,11720,11720,11720,11720,0
20240102,175400,2231889000,11720,11720,11720,11720,0
20240102,175300,2231889000,11720,11720,11720,11720,0
20240102,175200,2231889000,11720,11720,11720,11720,0
20240102,175100,2231889000,11720,11720,11720,11720,4766
20240102,175000,2231889000,11720,11720,11720,11720,0
20240102,174900,2231889000,11720,11720,11720,11720,0
20240102,174800,2231889000,11720,11720,11720,11720,0
20240102,174700,2231889000,11720,11720,11720,11720,0
20240102,174600,2231889000,11720,11720,11720,11720,0
20240102,174500,2231889000,11720,11720,11720,11720,0
20240102,174400,2231889000,11720,11720,11720,11720,0
20240102,174300,2231889000,11720,11720,11720,11720,0
20240102,174200,2231889000,11720,11720,11720,11720,0
20240102,174100,2231889000,11720,11720,11720,11720,0
20240102,174000,2231889000,11720,11720,11720,11720,0
20240102,173900,2231889000,11720,11720,11720,11720,0
20240102,173800,2231889000,11720,11720,11720,11720,0
20240102,173700,2231889000,11720,11720,11720,11720,0
20240102,173600,2231889000,11720,11720,11720,11720,0
20240102,173500,2231889000,11720,11720,11720,11720,0
20240102,173400,2231889000,11720,11720,11720,11720,0
20240102,173300,2231889000,11720,11720,11720,11720,0
20240102,173200,2231889000,11720,11720,11720,11720,0
20240102,173100,2231889000,11720,11720,11720,11720,0
20240102,173000,2231889000,11720,11720,11720,11720,0
20240102,172900,2231889000,11720,11720,11720,11720,0
20240102,172800,2231889000,11720,11720,11720,11720,0
20240102,172700,2231889000,11720,11720,11720,11720,0
20240102,172600,2231889000,11720,11720,11720,11720,0
20240102,172500,2231889000,11720,11720,11720,11720,0
20240102,172400,2231889000,11720,11720,11720,11720,0
20240102,172300,2231889000,11720,11720,11720,11720,0
20240102,172200,2231889000,11720,11720,11720,11720,0
20240102,172100,2231889000,11720,11720,11720,11720,4766
20240102,172000,2231889000,11720,11720,11720,11720,0
20240102,171900,2231889000,11720,11720,11720,11720,0
20240102,171800,2231889000,11720,11720,11720,11720,0
20240102,171700,2231889000,11720,11720,11720,11720,0
20240102,171600,2231889000,11720,11720,11720,11720,0
20240102,171500,2231889000,11720,11720,11720,11720,0
20240102,171400,2231889000,11720,11720,11720,11720,0
20240102,171300,2231889000,11720,11720,11720,11720,0
20240102,171200,2231889000,11720,11720,11720,11720,0
20240102,171100,2231889000,11720,11720,11720,11720,0
20240102,171000,2231889000,11720,11720,11720,11720,0
20240102,170900,2231889000,11720,11720,11720,11720,0
20240102,170800,2231889000,11720,11720,11720,11720,0
20240102,170700,2231889000,11720,11720,11720,11720,0
20240102,170600,2231889000,11720,11720,11720,11720,0
20240102,170500,2231889000,11720,11720,11720,11720,0
20240102,170400,2231889000,11720,11720,11720,11720,0
20240102,170300,2231889000,11720,11720,11720,11720,0
20240102,170200,2231889000,11720,11720,11720,11720,0
20240102,170100,2231889000,11720,11720,11720,11720,0
20240102,170000,2231889000,11720,11720,11720,11720,0
20240102,165900,2231889000,11720,11720,11720,11720,0
20240102,165800,2231889000,11720,11720,11720,11720,0
20240102,165700,2231889000,11720,11720,11720,11720,0
20240102,165600,2231889000,11720,11720,11720,11720,0
20240102,165500,2231889000,11720,11720,11720,11720,0
20240102,165400,2231889000,11720,11720,11720,11720,0
20240102,165300,2231889000,11720,11720,11720,11720,0
20240102,165200,2231889000,11720,11720,11720,11720,0
20240102,165100,2231889000,11720,11720,11720,11720,4766
20240102,165000,2231889000,11720,11720,11720,11720,0
20240102,164900,2231889000,11720,11720,11720,11720,0
20240102,164800,2231889000,11720,11720,11720,11720,0
20240102,164700,2231889000,11720,11720,11720,11720,0
20240102,164600,2231889000,11720,11720,11720,11720,0
20240102,164500,2231889000,11720,11720,11720,11720,0
20240102,164400,2231889000,11720,11720,11720,11720,0
20240102,164300,2231889000,11720,11720,11720,11720,0
20240102,164200,2231889000,11720,11720,11720,11720,0
20240102,164100,2231889000,11720,11720,11720,11720,0
20240102,164000,2231889000,11720,11720,11720,11720,0
20240102,163900,2231889000,11720,11720,11720,11720,0
20240102,163800,2231889000,11720,11720,11720,11720,0
20240102,163700,2231889000,11720,11720,11720,11720,0
20240102,163600,2231889000,11720,11720,11720,11720,0
20240102,163500,2231889000,11720,11720,11720,11720,0
20240102,163400,2231889000,11720,11720,11720,11720,0
20240102,163300,2231889000,11720,11720,11720,11720,0
20240102,163200,2231889000,11720,11720,11720,11720,0
20240102,163100,2231889000,11720,11720,11720,11720,0
20240102,163000,2231889000,11720,11720,11720,11720,0
20240102,162900,2231889000,11720,11720,11720,11720,0
20240102,162800,2231889000,11720,11720,11720,11720,0
20240102,162700,2231889000,11720,11720,11720,11720,0
20240102,162600,2231889000,11720,11720,11720,11720,0
20240102,162500,2231889000,11720,11720,11720,11720,0
20240102,162400,2231889000,11720,11720,11720,11720,0
20240102,162300,2231889000,11720,11720,11720,11720,0
20240102,162200,2231889000,11720,11720,11720,11720,0
20240102,162100,2231889000,11720,11720,11720,11720,4766
20240102,162000,2231889000,11720,11720,11720,11720,0
20240102,161900,2231889000,11720,11720,11720,11720,0
20240102,161800,2231889000,11720,11720,11720,11720,0
20240102,161700,2231889000,11720,11720,11720,11720,0
20240102,161600,2231889000,11720,11720,11720,11720,0
20240102,161500,2231889000,11720,11720,11720,11720,0
20240102,161400,2231889000,11720,11720,11720,11720,0
20240102,161300,2231889000,11720,11720,11720,11720,0
20240102,161200,2231889000,11720,11720,11720,11720,0
20240102,161100,2231889000,11720,11720,11720,11720,0
20240102,161000,2231889000,11720,11720,11720,11720,0
20240102,160900,2231889000,11720,11720,11720,11720,0
20240102,160800,2231889000,11720,11720,11720,11720,0
20240102,160700,2231889000,11720,11720,11720,11720,0
20240102,160600,2231889000,11720,11720,11720,11720,0
20240102,160500,2231889000,11720,11720,11720,11720,0
20240102,160400,2231889000,11720,11720,11720,11720,0
20240102,160300,2231889000,11720,11720,11720,11720,0
20240102,160200,2231889000,11720,11720,11720,11720,0
20240102,160100,2231889000,11720,11720,11720,11720,0
20240102,160000,2231889000,11720,11720,11720,11720,0
20240102,155900,2231889000,11720,11720,11720,11720,0
20240102,155800,2231889000,11720,11720,11720,11720,0
20240102,155700,2231889000,11720,11720,11720,11720,0
20240102,155600,2231889000,11720,11720,11720,11720,0
20240102,155500,2231889000,11720,11720,11720,11720,0
20240102,155400,2231889000,11720,11720,11720,11720,0
20240102,155300,2231889000,11720,11720,11720,11720,0
20240102,155200,2231889000,11720,11720,11720,11720,0
20240102,155100,2231889000,11720,11720,11720,11720,4766
20240102,155000,2231889000,11720,11720,11720,11720,0
20240102,154900,2231889000,11720,11720,11720,11720,0
20240102,154800,2231889000,11720,11720,11720,11720,0
20240102,154700,2231889000,11720,11720,11720,11720,0
20240102,154600,2231889000,11720,11720,11720,11720,0
20240102,154500,2231889000,11720,11720,11720,11720,0
20240102,154400,2231889000,11720,11720,11720,11720,0
20240102,154300,2231889000,11720,11720,11720,11720,0
20240102,154200,2231889000,11720,11720,11720,11720,0
20240102,154100,2231889000,11720,11720,11720,11720,0
20240102,154000,2231889000,11720,11720,11720,11720,0
20240102,153900,2231889000,11720,11720,11720,11720,0
20240102,153800,2231889000,11720,11720,11720,11720,0
20240102,153700,2231889000,11720,11720,11720,11720,0
20240102,153600,2231889000,11720,11720,11720,11720,0
20240102,153500,2231889000,11720,11720,11720,11720,0
20240102,153400,2231889000,11720,11720,11720,11720,0
20240102,153300,2231889000,11720,11720,11720,11720,0
20240102,153200,2231889000,11720,11720,11720,11720,0
20240102,153100,2231889000,11720,11720,11720,11720,0
20240102,153000,2231889000,11720,11720,11720,11720,4766
20240102,152900,2176031480,11700,11700,11700,11700,0
20240102,152800,2176031480,11700,11700,11700,11700,0
20240102,152700,2176031480,11700,11700,11700,11700,0
20240102,152600,2176031480,11700,11700,11700,11700,0
20240102,152500,2176031480,11700,11700,11700,11700,0
20240102,152400,2176031480,11700,11700,11700,11700,0
20240102,152300,2176031480,11700,11700,11700,11700,0
20240102,152200,2176031480,11700,11700,11700,11700,0
20240102,152100,2176031480,11700,11700,11700,11700,0
20240102,152000,2176031480,11700,11700,11700,11700,0
20240102,151900,2176031480,11700,11660,11700,11660,325
20240102,151800,2172239580,11660,11650,11710,11650,3010
20240102,151700,2137037680,11710,11710,11710,11710,453
20240102,151600,2131733050,11710,11690,11710,11690,1050
20240102,151500,2119443200,11690,11640,11700,11640,1790
20240102,151400,2098509810,11640,11700,11710,11640,490
20240102,151300,2092778520,11710,11660,11710,11660,600
20240102,151200,2085752570,11640,11700,11720,11640,3580
20240102,151100,2043962820,11700,11650,11700,11650,2124
20240102,151000,2019166320,11660,11650,11660,11650,239
20240102,150900,2016381870,11650,11650,11650,11650,10
20240102,150800,2016265370,11660,11640,11660,11640,7170
20240102,150700,1932712890,11640,11620,11640,11620,367
20240102,150600,1928444160,11610,11620,11620,11610,297
20240102,150500,1924993040,11630,11630,11630,11630,157
20240102,150400,1923167130,11630,11620,11630,11620,100
20240102,150300,1922004330,11630,11630,11630,11630,100
20240102,150200,1920841330,11630,11630,11630,11630,191
20240102,150100,1918620000,11580,11580,11580,11580,4
20240102,150000,1918573680,11630,11580,11630,11580,309
20240102,145900,1914995060,11580,11580,11580,11580,40
20240102,145800,1914531860,11580,11620,11620,11580,19
20240102,145700,1914311280,11620,11620,11620,11620,41
20240102,145600,1913834860,11620,11620,11620,11620,100
20240102,145500,1912672860,11610,11610,11610,11610,0
20240102,145400,1912672860,11610,11610,11620,11610,92
20240102,145300,1911603920,11610,11610,11610,11610,1
20240102,145200,1911592310,11620,11570,11620,11570,33
20240102,145100,1911209800,11560,11580,11630,11560,370
20240102,145000,1906922970,11620,11620,11620,11620,1
20240102,144900,1906911350,11560,11560,11560,11560,9
20240102,144800,1906807310,11550,11550,11550,11550,18
20240102,144700,1906599410,11550,11550,11550,11550,44
20240102,144600,1906091210,11620,11620,11620,11620,722
20240102,144500,1897701570,11620,11620,11620,11620,20
20240102,144400,1897469170,11620,11620,11620,11620,0
20240102,144300,1897469170,11620,11540,11620,11540,223
20240102,144200,1894894950,11540,11550,11550,11540,50
20240102,144100,1894317930,11560,11560,11560,11560,0
20240102,144000,1894317930,11560,11580,11580,11560,1910
20240102,143900,1872233210,11620,11620,11620,11620,0
20240102,143800,1872233210,11620,11590,11620,11590,174
20240102,143700,1870213970,11630,11630,11630,11630,85
20240102,143600,1869225420,11640,11630,11640,11580,24
20240102,143500,1868946820,11650,11640,11650,11640,321
20240102,143400,1865209970,11640,11620,11640,11610,2403
20240102,143300,1837263070,11620,11600,11620,11600,758
20240102,143200,1828460860,11600,11560,11600,11560,2443
20240102,143100,1800164710,11560,11560,11560,11560,32
20240102,143000,1799794790,11550,11550,11550,11550,70
20240102,142900,1798986290,11550,11550,11550,11550,0
20240102,142800,1798986290,11550,11550,11550,11550,1010
20240102,142700,1787320790,11550,11550,11550,11550,486
20240102,142600,1781707490,11550,11550,11550,11550,65
20240102,142500,1780956740,11560,11560,11560,11550,69
20240102,142400,1780159640,11560,11550,11560,11550,413
20240102,142300,1775386720,11530,11550,11550,11530,3
20240102,142200,1775352090,11550,11550,11550,11550,0
20240102,142100,1775352090,11550,11550,11550,11550,813
20240102,142000,1765961940,11550,11520,11550,11520,50
20240102,141900,1765385020,11520,11520,11520,11520,1
20240102,141800,1765373500,11520,11520,11520,11520,0
20240102,141700,1765373500,11520,11520,11520,11520,3003
20240102,141600,1730778940,11550,11540,11550,11540,587
20240102,141500,1723999960,11510,11500,11510,11500,178
20240102,141400,1721951530,11500,11500,11500,11500,503
20240102,141300,1716167030,11500,11500,11500,11500,202
20240102,141200,1713844030,11480,11490,11490,11480,512
20240102,141100,1707963950,11500,11500,11500,11500,0
20240102,141000,1707963950,11500,11500,11500,11500,1
20240102,140900,1707952450,11500,11500,11500,11500,49
20240102,140800,1707388950,11500,11500,11500,11500,1
20240102,140700,1707377450,11500,11500,11500,11500,0
20240102,140600,1707377450,11500,11500,11500,11500,125
20240102,140500,1705939950,11510,11530,11530,11510,883
20240102,140400,1695764790,11530,11550,11550,11530,1135
20240102,140300,1682669640,11550,11550,11550,11550,0
20240102,140200,1682669640,11550,11550,11550,11550,83
20240102,140100,1681710990,11540,11530,11540,11530,502
20240102,140000,1675917930,11530,11530,11530,11530,0
20240102,135900,1675917930,11530,11520,11530,11520,285
20240102,135800,1672632700,11510,11510,11510,11510,0
20240102,135700,1672632700,11510,11530,11530,11510,608
20240102,135600,1665624370,11530,11520,11530,11520,4
20240102,135500,1665578280,11530,11530,11530,11530,50
20240102,135400,1665001780,11520,11520,11520,11520,171
20240102,135300,1663031860,11520,11520,11520,11520,15
20240102,135200,1662859060,11520,11520,11520,11520,5
20240102,135100,1662801460,11530,11530,11530,11530,40
20240102,135000,1662340260,11530,11530,11530,11530,0
20240102,134900,1662340260,11530,11530,11530,11530,0
20240102,134800,1662340260,11530,11530,11530,11530,66
20240102,134700,1661579280,11530,11530,11530,11530,0
20240102,134600,1661579280,11530,11530,11530,11530,128
20240102,134500,1660103440,11530,11520,11530,11520,200
20240102,134400,1657797940,11520,11470,11520,11470,3472
20240102,134300,1617807000,11470,11470,11470,11470,10
20240102,134200,1617692300,11470,11470,11470,11470,68
20240102,134100,1616912340,11470,11470,11470,11470,0
20240102,134000,1616912340,11470,11490,11490,11470,3261
20240102,133900,1579495550,11490,11490,11490,11490,0
20240102,133800,1579495550,11490,11490,11490,11490,0
20240102,133700,1579495550,11490,11490,11490,11490,10
20240102,133600,1579380650,11490,11490,11490,11490,1
20240102,133500,1579369160,11490,11490,11490,11490,0
20240102,133400,1579369160,11490,11490,11490,11490,40
20240102,133300,1578909560,11480,11480,11480,11480,0
20240102,133200,1578909560,11480,11480,11480,11480,7
20240102,133100,1578829200,11480,11480,11480,11480,10
20240102,133000,1578714400,11480,11500,11500,11480,3
20240102,132900,1578679940,11530,11530,11530,11530,0
20240102,132800,1578679940,11530,11530,11530,11530,0
20240102,132700,1578679940,11530,11530,11530,11530,50
20240102,132600,1578103440,11490,11490,11490,11490,30
20240102,132500,1577758740,11490,11490,11490,11490,100
20240102,132400,1576609740,11490,11490,11490,11490,0
20240102,132300,1576609740,11490,11490,11490,11490,410
20240102,132200,1571898840,11490,11490,11490,11490,99
20240102,132100,1570761330,11490,11520,11530,11490,162
20240102,132000,1568895330,11520,11520,11520,11520,510
20240102,131900,1563020130,11480,11480,11480,11480,0
20240102,131800,1563020130,11480,11480,11480,11480,0
20240102,131700,1563020130,11480,11490,11490,11480,1565
20240102,131600,1545053100,11490,11490,11490,11490,0
20240102,131500,1545053100,11490,11510,11510,11490,4000
20240102,131400,1499074700,11500,11500,11500,11500,19
20240102,131300,1498856200,11500,11510,11510,11500,1001
20240102,131200,1487334700,11520,11530,11530,11520,1710
20240102,131100,1467628400,11530,11530,11530,11530,0
20240102,131000,1467628400,11530,11530,11530,11530,0
20240102,130900,1467628400,11530,11530,11530,11530,10
20240102,130800,1467513100,11530,11530,11530,11530,5
20240102,130700,1467455450,11530,11530,11530,11530,135
20240102,130600,1465898900,11540,11540,11540,11540,196
20240102,130500,1463637060,11540,11540,11540,11540,11
20240102,130400,1463510120,11540,11540,11540,11540,3
20240102,130300,1463475500,11540,11540,11540,11540,10
20240102,130200,1463360100,11540,11540,11540,11540,88
20240102,130100,1462344580,11590,11590,11590,11590,0
20240102,130000,1462344580,11590,11590,11590,11590,0
20240102,125900,1462344580,11590,11590,11590,11590,0
20240102,125800,1462344580,11590,11530,11590,11530,38
20240102,125700,1461904760,11530,11530,11530,11530,100
20240102,125600,1460751760,11590,11580,11590,11580,4
20240102,125500,1460705430,11530,11530,11530,11530,10
20240102,125400,1460590130,11520,11530,11530,11520,31
20240102,125300,1460232760,11520,11520,11520,11520,0
20240102,125200,1460232760,11520,11550,11550,11490,710
20240102,125100,1452052660,11590,11590,11590,11590,6
20240102,125000,1451983120,11600,11600,11600,11590,1098
20240102,124900,1439247180,11600,11590,11600,11590,191
20240102,124800,1437033400,11540,11540,11540,11540,0
20240102,124700,1437033400,11540,11590,11590,11540,534
20240102,124600,1430869340,11590,11600,11600,11590,210
20240102,124500,1428433540,11600,11550,11600,11550,2000
20240102,124400,1405281150,11550,11550,11550,11550,0
20240102,124300,1405281150,11550,11550,11550,11550,0
20240102,124200,1405281150,11550,11550,11550,11550,0
20240102,124100,1405281150,11550,11540,11550,11540,251
20240102,124000,1402382470,11520,11520,11520,11520,0
20240102,123900,1402382470,11520,11520,11520,11520,1
20240102,123800,1402370950,11520,11530,11530,11520,14
20240102,123700,1402209660,11520,11520,11520,11520,0
20240102,123600,1402209660,11520,11520,11520,11520,265
20240102,123500,1399156860,11540,11540,11540,11540,0
20240102,123400,1399156860,11540,11540,11540,11540,5
20240102,123300,1399099160,11540,11540,11540,11540,0
20240102,123200,1399099160,11540,11540,11540,11540,2
20240102,123100,1399076080,11540,11540,11540,11540,50
20240102,123000,1398499080,11560,11560,11560,11560,0
20240102,122900,1398499080,11560,11560,11560,11560,0
20240102,122800,1398499080,11560,11570,11570,11560,500
20240102,122700,1392719030,11570,11570,11570,11570,25
20240102,122600,1392429780,11560,11560,11560,11560,1
20240102,122500,1392418220,11560,11570,11570,11560,107
20240102,122400,1391181290,11580,11560,11580,11560,151
20240102,122300,1389433710,11560,11580,11580,11550,948
20240102,122200,1378483560,11580,11580,11580,11580,86
20240102,122100,1377487680,11580,11580,11580,11580,20
20240102,122000,1377256080,11580,11580,11580,11580,59
20240102,121900,1376572860,11580,11580,11580,11580,191
20240102,121800,1374361080,11550,11550,11550,11550,10
20240102,121700,1374245580,11550,11550,11550,11550,0
20240102,121600,1374245580,11550,11570,11570,11550,337
20240102,121500,1370350690,11580,11600,11600,11580,105
20240102,121400,1369134590,11590,11590,11590,11590,10
20240102,121300,1369018690,11600,11600,11600,11600,50
20240102,121200,1368438690,11600,11600,11600,11600,30
20240102,121100,1368090690,11600,11580,11600,11580,1803
20240102,121000,1347180410,11550,11500,11550,11500,946
20240102,120900,1336283600,11500,11520,11520,11500,501
20240102,120800,1330522080,11520,11520,11520,11520,5
20240102,120700,1330464480,11520,11500,11520,11500,35
20240102,120600,1330061480,11500,11500,11500,11500,310
20240102,120500,1326496480,11500,11500,11500,11500,240
20240102,120400,1323736480,11510,11510,11510,11510,10
20240102,120300,1323621380,11510,11510,11510,11510,3
20240102,120200,1323586850,11510,11510,11510,11510,0
20240102,120100,1323586850,11510,11510,11520,11510,351
20240102,120000,1319546810,11510,11510,11510,11510,760
20240102,115900,1310799210,11510,11510,11510,11510,10
20240102,115800,1310684110,11510,11540,11540,11500,604
20240102,115700,1303736560,11550,11600,11600,11550,595
20240102,115600,1296860450,11610,11610,11610,11610,10
20240102,115500,1296744350,11560,11610,11610,11560,23
20240102,115400,1296477720,11560,11560,11560,11560,3
20240102,115300,1296443040,11560,11570,11570,11560,152
20240102,115200,1294684920,11580,11610,11610,11580,1048
20240102,115100,1282541460,11660,11660,11660,11660,3
20240102,115000,1282506480,11600,11660,11660,11600,112
20240102,114900,1281201280,11660,11580,11660,11580,3506
20240102,114800,1240335460,11570,11600,11640,11570,422
20240102,114700,1235431220,11600,11570,11600,11570,1619
20240102,114600,1216679260,11560,11560,11560,11560,263
20240102,114500,1213638980,11560,11550,11560,11550,14
20240102,114400,1213477260,11550,11590,11600,11540,287
20240102,114300,1210151120,11590,11540,11590,11540,1377
20240102,114200,1194237980,11550,11530,11550,11530,290
20240102,114100,1190890390,11540,11530,11540,11530,70
20240102,114000,1190082690,11550,11480,11550,11480,1443
20240102,113900,1173455810,11460,11460,11460,11460,11
20240102,113800,1173329750,11460,11520,11530,11460,949
20240102,113700,1162398760,11520,11410,11520,11410,13690
20240102,113600,1005585130,11410,11410,11410,11410,162
20240102,113500,1003736710,11410,11410,11410,11410,2
20240102,113400,1003713890,11410,11400,11410,11400,375
20240102,113300,999437310,11410,11410,11410,11410,209
20240102,113200,997052620,11400,11390,11400,11390,1421
20240102,113100,980858120,11390,11390,11390,11390,10
20240102,113000,980744220,11400,11400,11400,11400,1
20240102,112900,980732820,11400,11400,11400,11400,0
20240102,112800,980732820,11400,11400,11400,11400,0
20240102,112700,980732820,11400,11400,11400,11400,1140
20240102,112600,967736820,11410,11410,11410,11410,2000
20240102,112500,944916820,11410,11350,11410,11320,7685
20240102,112400,857500370,11350,11350,11350,11350,0
20240102,112300,857500370,11350,11350,11350,11350,1
20240102,112200,857489020,11400,11370,11400,11370,99
20240102,112100,856361510,11370,11370,11370,11370,0
20240102,112000,856361510,11370,11370,11370,11370,0
20240102,111900,856361510,11370,11350,11370,11340,486
20240102,111800,850848240,11350,11350,11350,11350,100
20240102,111700,849713240,11420,11330,11430,11330,391
20240102,111600,845249730,11330,11330,11330,11330,10
20240102,111500,845136430,11330,11330,11330,11330,0
20240102,111400,845136430,11330,11330,11330,11330,327
20240102,111300,841431520,11330,11340,11340,11330,243
20240102,111200,838677700,11330,11400,11400,11330,4070
20240102,111100,792507440,11390,11390,11390,11390,33
20240102,111000,792131570,11390,11380,11390,11370,313
20240102,110900,788567650,11370,11370,11370,11370,31
20240102,110800,788215180,11390,11400,11400,11390,51
20240102,110700,787633790,11400,11390,11400,11390,139
20240102,110600,786049200,11400,11400,11400,11400,0
20240102,110500,786049200,11400,11390,11400,11340,207
20240102,110400,783695920,11340,11370,11390,11340,1054
20240102,110300,771734510,11380,11370,11390,11370,70
20240102,110200,770937510,11370,11370,11370,11370,15
20240102,110100,770766960,11370,11370,11370,11370,5
20240102,110000,770710110,11360,11390,11390,11360,207
20240102,105900,768355920,11380,11380,11380,11380,116
20240102,105800,767035840,11390,11400,11400,11390,1052
20240102,105700,755046560,11420,11410,11450,11400,1988
20240102,105600,732370960,11410,11460,11460,11410,956
20240102,105500,721450290,11420,11420,11420,11420,90
20240102,105400,720422490,11410,11430,11430,11410,213
20240102,105300,717992140,11420,11430,11430,11420,400
20240102,105200,713421930,11440,11450,11450,11440,463
20240102,105100,708124210,11460,11450,11470,11430,336
20240102,105000,704277680,11460,11460,11460,11460,32
20240102,104900,703910960,11460,11460,11460,11460,1
20240102,104800,703899500,11470,11470,11470,11470,0
20240102,104700,703899500,11470,11460,11470,11460,127
20240102,104600,702442830,11470,11440,11480,11440,9193
20240102,104500,597162330,11440,11430,11440,11430,81
20240102,104400,596235700,11400,11400,11400,11400,1000
20240102,104300,584835700,11440,11440,11440,11440,80
20240102,104200,583920500,11440,11400,11440,11390,203
20240102,104100,581606070,11400,11400,11400,11400,148
20240102,104000,579918870,11400,11400,11440,11400,129
20240102,103900,578447510,11400,11400,11400,11400,24
20240102,103800,578173910,11400,11440,11450,11400,209
20240102,103700,575781580,11400,11400,11400,11400,10
20240102,103600,575667580,11400,11430,11450,11370,1754
20240102,103500,555590170,11440,11380,11440,11380,9124
20240102,103400,451280370,11360,11360,11360,11360,10
20240102,103300,451166770,11380,11380,11380,11380,0
20240102,103200,451166770,11380,11350,11380,11350,113
20240102,103100,449883470,11380,11380,11380,11380,93
20240102,103000,448825130,11350,11350,11350,11350,106
20240102,102900,447622030,11380,11410,11410,11380,448
20240102,102800,442514350,11410,11450,11450,11410,173
20240102,102700,440537600,11450,11450,11450,11450,508
20240102,102600,434721000,11450,11430,11450,11400,2830
20240102,102500,402383000,11410,11400,11420,11400,398
20240102,102400,397841830,11380,11370,11380,11340,624
20240102,102300,390760800,11330,11330,11370,11330,1092
20240102,102200,378387680,11330,11370,11370,11330,537
20240102,102100,372299450,11370,11370,11370,11370,82
20240102,102000,371367110,11370,11370,11370,11370,41
20240102,101900,370900940,11360,11330,11360,11330,20
20240102,101800,370674040,11330,11330,11330,11330,60
20240102,101700,369994240,11330,11330,11330,11330,345
20240102,101600,366085390,11330,11330,11330,11330,11
20240102,101500,365960760,11330,11330,11420,11330,3576
20240102,101400,325358490,11350,11350,11350,11350,11
20240102,101300,325233640,11330,11330,11330,11330,0
20240102,101200,325233640,11330,11330,11330,11330,278
20240102,101100,322083900,11370,11330,11370,11330,252
20240102,101000,319224240,11350,11390,11390,11350,4550
20240102,100900,267569980,11390,11390,11410,11390,2616
20240102,100800,237750860,11390,11330,11390,11330,16
20240102,100700,237568680,11330,11340,11340,11330,100
20240102,100600,236434970,11340,11330,11400,11330,5357
20240102,100500,175586130,11330,11330,11330,11230,1994
20240102,100400,152995310,11330,11190,11330,11190,527
20240102,100300,147050480,11190,11190,11190,11190,89
20240102,100200,146054570,11180,11210,11210,11180,3202
20240102,100100,110217970,11200,11190,11250,11190,1383
20240102,100000,94718030,11240,11330,11330,11210,8389
Reference in New Issue Copy Permalink