ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/014530/min/candle-20240111.csv

603 lines
29 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
20240111,190000,1154599790,4190,4190,4190,4190,7527
20240111,185900,1154599790,4190,4190,4190,4190,0
20240111,185800,1154599790,4190,4190,4190,4190,0
20240111,185700,1154599790,4190,4190,4190,4190,0
20240111,185600,1154599790,4190,4190,4190,4190,0
20240111,185500,1154599790,4190,4190,4190,4190,0
20240111,185400,1154599790,4190,4190,4190,4190,0
20240111,185300,1154599790,4190,4190,4190,4190,0
20240111,185200,1154599790,4190,4190,4190,4190,0
20240111,185100,1154599790,4190,4190,4190,4190,0
20240111,185000,1154599790,4190,4190,4190,4190,0
20240111,184900,1154599790,4190,4190,4190,4190,0
20240111,184800,1154599790,4190,4190,4190,4190,0
20240111,184700,1154599790,4190,4190,4190,4190,0
20240111,184600,1154599790,4190,4190,4190,4190,0
20240111,184500,1154599790,4190,4190,4190,4190,0
20240111,184400,1154599790,4190,4190,4190,4190,0
20240111,184300,1154599790,4190,4190,4190,4190,0
20240111,184200,1154599790,4190,4190,4190,4190,0
20240111,184100,1154599790,4190,4190,4190,4190,0
20240111,184000,1154599790,4190,4190,4190,4190,0
20240111,183900,1154599790,4190,4190,4190,4190,0
20240111,183800,1154599790,4190,4190,4190,4190,0
20240111,183700,1154599790,4190,4190,4190,4190,0
20240111,183600,1154599790,4190,4190,4190,4190,0
20240111,183500,1154599790,4190,4190,4190,4190,0
20240111,183400,1154599790,4190,4190,4190,4190,0
20240111,183300,1154599790,4190,4190,4190,4190,0
20240111,183200,1154599790,4190,4190,4190,4190,0
20240111,183100,1154599790,4190,4190,4190,4190,0
20240111,183000,1154599790,4190,4190,4190,4190,7527
20240111,182900,1154599790,4190,4190,4190,4190,0
20240111,182800,1154599790,4190,4190,4190,4190,0
20240111,182700,1154599790,4190,4190,4190,4190,0
20240111,182600,1154599790,4190,4190,4190,4190,0
20240111,182500,1154599790,4190,4190,4190,4190,0
20240111,182400,1154599790,4190,4190,4190,4190,0
20240111,182300,1154599790,4190,4190,4190,4190,0
20240111,182200,1154599790,4190,4190,4190,4190,0
20240111,182100,1154599790,4190,4190,4190,4190,0
20240111,182000,1154599790,4190,4190,4190,4190,0
20240111,181900,1154599790,4190,4190,4190,4190,0
20240111,181800,1154599790,4190,4190,4190,4190,0
20240111,181700,1154599790,4190,4190,4190,4190,0
20240111,181600,1154599790,4190,4190,4190,4190,0
20240111,181500,1154599790,4190,4190,4190,4190,0
20240111,181400,1154599790,4190,4190,4190,4190,0
20240111,181300,1154599790,4190,4190,4190,4190,0
20240111,181200,1154599790,4190,4190,4190,4190,0
20240111,181100,1154599790,4190,4190,4190,4190,0
20240111,181000,1154599790,4190,4190,4190,4190,0
20240111,180900,1154599790,4190,4190,4190,4190,0
20240111,180800,1154599790,4190,4190,4190,4190,0
20240111,180700,1154599790,4190,4190,4190,4190,0
20240111,180600,1154599790,4190,4190,4190,4190,0
20240111,180500,1154599790,4190,4190,4190,4190,0
20240111,180400,1154599790,4190,4190,4190,4190,0
20240111,180300,1154599790,4190,4190,4190,4190,0
20240111,180200,1154599790,4190,4190,4190,4190,0
20240111,180100,1154599790,4190,4190,4190,4190,0
20240111,180000,1154599790,4190,4190,4190,4190,7527
20240111,175900,1154599790,4190,4190,4190,4190,0
20240111,175800,1154599790,4190,4190,4190,4190,0
20240111,175700,1154599790,4190,4190,4190,4190,0
20240111,175600,1154599790,4190,4190,4190,4190,0
20240111,175500,1154599790,4190,4190,4190,4190,0
20240111,175400,1154599790,4190,4190,4190,4190,0
20240111,175300,1154599790,4190,4190,4190,4190,0
20240111,175200,1154599790,4190,4190,4190,4190,0
20240111,175100,1154599790,4190,4190,4190,4190,0
20240111,175000,1154599790,4190,4190,4190,4190,0
20240111,174900,1154599790,4190,4190,4190,4190,0
20240111,174800,1154599790,4190,4190,4190,4190,0
20240111,174700,1154599790,4190,4190,4190,4190,0
20240111,174600,1154599790,4190,4190,4190,4190,0
20240111,174500,1154599790,4190,4190,4190,4190,0
20240111,174400,1154599790,4190,4190,4190,4190,0
20240111,174300,1154599790,4190,4190,4190,4190,0
20240111,174200,1154599790,4190,4190,4190,4190,0
20240111,174100,1154599790,4190,4190,4190,4190,0
20240111,174000,1154599790,4190,4190,4190,4190,0
20240111,173900,1154599790,4190,4190,4190,4190,0
20240111,173800,1154599790,4190,4190,4190,4190,0
20240111,173700,1154599790,4190,4190,4190,4190,0
20240111,173600,1154599790,4190,4190,4190,4190,0
20240111,173500,1154599790,4190,4190,4190,4190,0
20240111,173400,1154599790,4190,4190,4190,4190,0
20240111,173300,1154599790,4190,4190,4190,4190,0
20240111,173200,1154599790,4190,4190,4190,4190,0
20240111,173100,1154599790,4190,4190,4190,4190,0
20240111,173000,1154599790,4190,4190,4190,4190,7527
20240111,172900,1154599790,4190,4190,4190,4190,0
20240111,172800,1154599790,4190,4190,4190,4190,0
20240111,172700,1154599790,4190,4190,4190,4190,0
20240111,172600,1154599790,4190,4190,4190,4190,0
20240111,172500,1154599790,4190,4190,4190,4190,0
20240111,172400,1154599790,4190,4190,4190,4190,0
20240111,172300,1154599790,4190,4190,4190,4190,0
20240111,172200,1154599790,4190,4190,4190,4190,0
20240111,172100,1154599790,4190,4190,4190,4190,0
20240111,172000,1154599790,4190,4190,4190,4190,0
20240111,171900,1154599790,4190,4190,4190,4190,0
20240111,171800,1154599790,4190,4190,4190,4190,0
20240111,171700,1154599790,4190,4190,4190,4190,0
20240111,171600,1154599790,4190,4190,4190,4190,0
20240111,171500,1154599790,4190,4190,4190,4190,0
20240111,171400,1154599790,4190,4190,4190,4190,0
20240111,171300,1154599790,4190,4190,4190,4190,0
20240111,171200,1154599790,4190,4190,4190,4190,0
20240111,171100,1154599790,4190,4190,4190,4190,0
20240111,171000,1154599790,4190,4190,4190,4190,0
20240111,170900,1154599790,4190,4190,4190,4190,0
20240111,170800,1154599790,4190,4190,4190,4190,0
20240111,170700,1154599790,4190,4190,4190,4190,0
20240111,170600,1154599790,4190,4190,4190,4190,0
20240111,170500,1154599790,4190,4190,4190,4190,0
20240111,170400,1154599790,4190,4190,4190,4190,0
20240111,170300,1154599790,4190,4190,4190,4190,0
20240111,170200,1154599790,4190,4190,4190,4190,0
20240111,170100,1154599790,4190,4190,4190,4190,0
20240111,170000,1154599790,4190,4190,4190,4190,7527
20240111,165900,1154599790,4190,4190,4190,4190,0
20240111,165800,1154599790,4190,4190,4190,4190,0
20240111,165700,1154599790,4190,4190,4190,4190,0
20240111,165600,1154599790,4190,4190,4190,4190,0
20240111,165500,1154599790,4190,4190,4190,4190,0
20240111,165400,1154599790,4190,4190,4190,4190,0
20240111,165300,1154599790,4190,4190,4190,4190,0
20240111,165200,1154599790,4190,4190,4190,4190,0
20240111,165100,1154599790,4190,4190,4190,4190,0
20240111,165000,1154599790,4190,4190,4190,4190,0
20240111,164900,1154599790,4190,4190,4190,4190,0
20240111,164800,1154599790,4190,4190,4190,4190,0
20240111,164700,1154599790,4190,4190,4190,4190,0
20240111,164600,1154599790,4190,4190,4190,4190,0
20240111,164500,1154599790,4190,4190,4190,4190,0
20240111,164400,1154599790,4190,4190,4190,4190,0
20240111,164300,1154599790,4190,4190,4190,4190,0
20240111,164200,1154599790,4190,4190,4190,4190,0
20240111,164100,1154599790,4190,4190,4190,4190,0
20240111,164000,1154599790,4190,4190,4190,4190,0
20240111,163900,1154599790,4190,4190,4190,4190,0
20240111,163800,1154599790,4190,4190,4190,4190,0
20240111,163700,1154599790,4190,4190,4190,4190,0
20240111,163600,1154599790,4190,4190,4190,4190,0
20240111,163500,1154599790,4190,4190,4190,4190,0
20240111,163400,1154599790,4190,4190,4190,4190,0
20240111,163300,1154599790,4190,4190,4190,4190,0
20240111,163200,1154599790,4190,4190,4190,4190,0
20240111,163100,1154599790,4190,4190,4190,4190,0
20240111,163000,1154599790,4190,4190,4190,4190,7527
20240111,162900,1154599790,4190,4190,4190,4190,0
20240111,162800,1154599790,4190,4190,4190,4190,0
20240111,162700,1154599790,4190,4190,4190,4190,0
20240111,162600,1154599790,4190,4190,4190,4190,0
20240111,162500,1154599790,4190,4190,4190,4190,0
20240111,162400,1154599790,4190,4190,4190,4190,0
20240111,162300,1154599790,4190,4190,4190,4190,0
20240111,162200,1154599790,4190,4190,4190,4190,0
20240111,162100,1154599790,4190,4190,4190,4190,0
20240111,162000,1154599790,4190,4190,4190,4190,0
20240111,161900,1154599790,4190,4190,4190,4190,0
20240111,161800,1154599790,4190,4190,4190,4190,0
20240111,161700,1154599790,4190,4190,4190,4190,0
20240111,161600,1154599790,4190,4190,4190,4190,0
20240111,161500,1154599790,4190,4190,4190,4190,0
20240111,161400,1154599790,4190,4190,4190,4190,0
20240111,161300,1154599790,4190,4190,4190,4190,0
20240111,161200,1154599790,4190,4190,4190,4190,0
20240111,161100,1154599790,4190,4190,4190,4190,0
20240111,161000,1154599790,4190,4190,4190,4190,0
20240111,160900,1154599790,4190,4190,4190,4190,0
20240111,160800,1154599790,4190,4190,4190,4190,0
20240111,160700,1154599790,4190,4190,4190,4190,0
20240111,160600,1154599790,4190,4190,4190,4190,0
20240111,160500,1154599790,4190,4190,4190,4190,0
20240111,160400,1154599790,4190,4190,4190,4190,0
20240111,160300,1154599790,4190,4190,4190,4190,0
20240111,160200,1154599790,4190,4190,4190,4190,0
20240111,160100,1154599790,4190,4190,4190,4190,0
20240111,160000,1154599790,4190,4190,4190,4190,7527
20240111,155900,1154599790,4190,4190,4190,4190,0
20240111,155800,1154599790,4190,4190,4190,4190,0
20240111,155700,1154599790,4190,4190,4190,4190,0
20240111,155600,1154599790,4190,4190,4190,4190,0
20240111,155500,1154599790,4190,4190,4190,4190,0
20240111,155400,1154599790,4190,4190,4190,4190,0
20240111,155300,1154599790,4190,4190,4190,4190,0
20240111,155200,1154599790,4190,4190,4190,4190,0
20240111,155100,1154599790,4190,4190,4190,4190,0
20240111,155000,1154599790,4190,4190,4190,4190,0
20240111,154900,1154599790,4190,4190,4190,4190,0
20240111,154800,1154599790,4190,4190,4190,4190,0
20240111,154700,1154599790,4190,4190,4190,4190,0
20240111,154600,1154599790,4190,4190,4190,4190,0
20240111,154500,1154599790,4190,4190,4190,4190,0
20240111,154400,1154599790,4190,4190,4190,4190,0
20240111,154300,1154599790,4190,4190,4190,4190,0
20240111,154200,1154599790,4190,4190,4190,4190,0
20240111,154100,1154599790,4190,4190,4190,4190,0
20240111,154000,1154599790,4190,4190,4190,4190,0
20240111,153900,1154599790,4190,4190,4190,4190,0
20240111,153800,1154599790,4190,4190,4190,4190,0
20240111,153700,1154599790,4190,4190,4190,4190,0
20240111,153600,1154599790,4190,4190,4190,4190,0
20240111,153500,1154599790,4190,4190,4190,4190,0
20240111,153400,1154599790,4190,4190,4190,4190,0
20240111,153300,1154599790,4190,4190,4190,4190,0
20240111,153200,1154599790,4190,4190,4190,4190,0
20240111,153100,1154599790,4190,4190,4190,4190,0
20240111,153000,1154599790,4190,4190,4190,4190,15054
20240111,152900,1123061660,4205,4205,4205,4205,0
20240111,152800,1123061660,4205,4205,4205,4205,0
20240111,152700,1123061660,4205,4205,4205,4205,0
20240111,152600,1123061660,4205,4205,4205,4205,0
20240111,152500,1123061660,4205,4205,4205,4205,0
20240111,152400,1123061660,4205,4205,4205,4205,0
20240111,152300,1123061660,4205,4205,4205,4205,0
20240111,152200,1123061660,4205,4205,4205,4205,0
20240111,152100,1123061660,4205,4205,4205,4205,0
20240111,152000,1123061660,4205,4205,4205,4205,0
20240111,151900,1123061660,4205,4190,4205,4190,2900
20240111,151800,1110910330,4190,4190,4190,4190,690
20240111,151700,1108019230,4205,4190,4205,4190,236
20240111,151600,1107030375,4190,4195,4205,4190,579
20240111,151500,1104599390,4210,4210,4210,4210,12
20240111,151400,1104548870,4200,4200,4200,4200,201
20240111,151300,1103704670,4210,4210,4210,4210,100
20240111,151200,1103283670,4210,4210,4210,4210,0
20240111,151100,1103283670,4210,4190,4210,4190,42
20240111,151000,1103106870,4190,4210,4210,4190,871
20240111,150900,1099453150,4215,4215,4215,4215,1
20240111,150800,1099448935,4210,4200,4210,4200,3074
20240111,150700,1086518585,4200,4200,4200,4200,0
20240111,150600,1086518585,4200,4200,4200,4200,1
20240111,150500,1086514385,4200,4200,4200,4190,52
20240111,150400,1086296415,4190,4190,4190,4190,51
20240111,150300,1086082725,4200,4190,4200,4185,2939
20240111,150200,1073780320,4190,4190,4190,4190,250
20240111,150100,1072732820,4195,4200,4200,4185,1377
20240111,150000,1066969255,4200,4205,4205,4200,23
20240111,145900,1066872615,4185,4190,4190,4180,168
20240111,145800,1066169325,4180,4200,4210,4180,11408
20240111,145700,1018372110,4200,4200,4200,4200,231
20240111,145600,1017401910,4200,4215,4215,4200,528
20240111,145500,1015177425,4210,4200,4210,4200,1565
20240111,145400,1008588875,4200,4200,4200,4200,62
20240111,145300,1008328475,4200,4200,4200,4200,1938
20240111,145200,1000188875,4200,4200,4200,4200,1345
20240111,145100,994539875,4210,4200,4210,4200,110
20240111,145000,994077865,4200,4200,4200,4200,1
20240111,144900,994073665,4205,4205,4205,4205,0
20240111,144800,994073665,4205,4205,4205,4205,210
20240111,144700,993190615,4205,4205,4205,4205,1
20240111,144600,993186410,4200,4200,4200,4200,2
20240111,144500,993178010,4205,4205,4205,4205,169
20240111,144400,992467365,4205,4205,4205,4205,84
20240111,144300,992114145,4210,4210,4210,4210,50
20240111,144200,991903645,4210,4210,4210,4210,0
20240111,144100,991903645,4210,4205,4210,4205,73
20240111,144000,991596655,4205,4205,4205,4205,93
20240111,143900,991205590,4205,4205,4205,4205,1200
20240111,143800,986159590,4205,4205,4205,4205,0
20240111,143700,986159590,4205,4205,4205,4205,0
20240111,143600,986159590,4205,4205,4205,4205,1
20240111,143500,986155385,4215,4215,4215,4215,1211
20240111,143400,981051020,4215,4215,4215,4215,0
20240111,143300,981051020,4215,4215,4215,4215,0
20240111,143200,981051020,4215,4215,4215,4215,0
20240111,143100,981051020,4215,4215,4215,4215,0
20240111,143000,981051020,4215,4215,4215,4215,4
20240111,142900,981034160,4215,4215,4215,4215,5
20240111,142800,981013085,4215,4215,4215,4215,1
20240111,142700,981008870,4215,4215,4215,4215,0
20240111,142600,981008870,4215,4215,4215,4215,1
20240111,142500,981004655,4200,4215,4215,4200,76
20240111,142400,980685040,4205,4205,4205,4205,0
20240111,142300,980685040,4205,4205,4205,4205,1
20240111,142200,980680835,4215,4210,4215,4210,28
20240111,142100,980562830,4215,4215,4215,4215,0
20240111,142000,980562830,4215,4205,4215,4205,501
20240111,141900,978456115,4205,4205,4205,4205,0
20240111,141800,978456115,4205,4205,4205,4205,4
20240111,141700,978439295,4210,4210,4210,4210,20
20240111,141600,978355095,4205,4205,4205,4205,455
20240111,141500,976441820,4210,4215,4215,4210,572
20240111,141400,974031200,4215,4215,4215,4215,0
20240111,141300,974031200,4215,4210,4215,4210,78
20240111,141200,973702565,4215,4210,4215,4210,235
20240111,141100,972713210,4215,4215,4215,4215,1
20240111,141000,972708995,4210,4210,4210,4210,0
20240111,140900,972708995,4210,4210,4210,4210,0
20240111,140800,972708995,4210,4210,4210,4210,0
20240111,140700,972708995,4210,4210,4210,4210,0
20240111,140600,972708995,4210,4210,4210,4210,955
20240111,140500,968688445,4210,4210,4210,4210,0
20240111,140400,968688445,4210,4210,4210,4210,0
20240111,140300,968688445,4210,4210,4210,4210,138
20240111,140200,968107465,4210,4210,4210,4210,0
20240111,140100,968107465,4210,4210,4210,4210,0
20240111,140000,968107465,4210,4210,4210,4210,0
20240111,135900,968107465,4210,4210,4210,4210,0
20240111,135800,968107465,4210,4210,4210,4210,0
20240111,135700,968107465,4210,4210,4210,4210,76
20240111,135600,967787505,4210,4210,4210,4210,0
20240111,135500,967787505,4210,4210,4210,4210,0
20240111,135400,967787505,4210,4200,4210,4200,1001
20240111,135300,963583295,4205,4205,4205,4205,0
20240111,135200,963583295,4205,4205,4210,4200,204
20240111,135100,962726470,4210,4210,4210,4210,0
20240111,135000,962726470,4210,4205,4210,4205,512
20240111,134900,960573495,4205,4205,4210,4205,33
20240111,134800,960434655,4205,4205,4210,4205,70
20240111,134700,960140255,4205,4205,4205,4205,42
20240111,134600,959963645,4205,4200,4210,4200,152
20240111,134500,959324090,4200,4210,4210,4200,540
20240111,134400,957054690,4200,4200,4200,4200,669
20240111,134300,954244890,4200,4200,4200,4200,51
20240111,134200,954030690,4210,4195,4210,4195,332
20240111,134100,952634470,4195,4195,4195,4195,1025
20240111,134000,948334595,4210,4210,4210,4210,6
20240111,133900,948309335,4210,4210,4210,4210,1
20240111,133800,948305125,4195,4200,4210,4195,135
20240111,133700,947738700,4195,4195,4195,4195,1020
20240111,133600,943459800,4195,4200,4200,4195,501
20240111,133500,941358100,4195,4195,4195,4195,130
20240111,133400,940812750,4200,4200,4200,4200,119
20240111,133300,940312950,4200,4200,4200,4200,70
20240111,133200,940018950,4200,4200,4200,4200,0
20240111,133100,940018950,4200,4200,4200,4200,3
20240111,133000,940006350,4210,4200,4210,4200,105
20240111,132900,939565340,4200,4200,4200,4200,0
20240111,132800,939565340,4200,4200,4200,4200,200
20240111,132700,938725340,4195,4195,4195,4195,250
20240111,132600,937676590,4200,4205,4205,4200,189
20240111,132500,936882540,4200,4200,4200,4200,0
20240111,132400,936882540,4200,4200,4200,4200,0
20240111,132300,936882540,4200,4195,4200,4195,18
20240111,132200,936806965,4195,4195,4195,4195,0
20240111,132100,936806965,4195,4200,4200,4195,3
20240111,132000,936794370,4200,4200,4200,4200,20
20240111,131900,936710370,4200,4200,4200,4200,45
20240111,131800,936521370,4200,4195,4200,4195,199
20240111,131700,935686460,4195,4195,4195,4195,200
20240111,131600,934847460,4195,4195,4195,4195,0
20240111,131500,934847460,4195,4200,4200,4195,737
20240111,131400,931752425,4200,4200,4200,4200,1264
20240111,131300,926443625,4205,4205,4205,4205,0
20240111,131200,926443625,4205,4205,4205,4205,1
20240111,131100,926439420,4200,4200,4200,4200,93
20240111,131000,926048820,4200,4200,4200,4200,0
20240111,130900,926048820,4200,4200,4200,4200,0
20240111,130800,926048820,4200,4200,4200,4200,0
20240111,130700,926048820,4200,4215,4215,4200,239
20240111,130600,925044975,4200,4200,4200,4200,0
20240111,130500,925044975,4200,4200,4200,4200,0
20240111,130400,925044975,4200,4200,4200,4200,460
20240111,130300,923112975,4200,4200,4200,4200,554
20240111,130200,920786175,4200,4200,4200,4200,0
20240111,130100,920786175,4200,4200,4200,4200,166
20240111,130000,920088975,4200,4200,4200,4200,1
20240111,125900,920084775,4200,4205,4205,4200,3000
20240111,125800,907481030,4220,4220,4220,4220,501
20240111,125700,905366810,4220,4220,4220,4220,0
20240111,125600,905366810,4220,4220,4220,4220,0
20240111,125500,905366810,4220,4220,4220,4220,506
20240111,125400,903231490,4215,4215,4215,4215,0
20240111,125300,903231490,4215,4215,4215,4215,0
20240111,125200,903231490,4215,4215,4215,4205,411
20240111,125100,901499225,4215,4215,4215,4215,0
20240111,125000,901499225,4215,4215,4215,4215,0
20240111,124900,901499225,4215,4215,4215,4215,0
20240111,124800,901499225,4215,4215,4215,4215,300
20240111,124700,900234725,4215,4215,4215,4215,408
20240111,124600,898515005,4215,4215,4215,4215,0
20240111,124500,898515005,4215,4215,4215,4215,0
20240111,124400,898515005,4215,4215,4215,4215,0
20240111,124300,898515005,4215,4215,4215,4215,0
20240111,124200,898515005,4215,4205,4215,4200,202
20240111,124100,897666560,4215,4215,4215,4215,1
20240111,124000,897662345,4215,4215,4215,4215,0
20240111,123900,897662345,4215,4215,4215,4215,102
20240111,123800,897232415,4215,4215,4215,4215,0
20240111,123700,897232415,4215,4215,4215,4215,3
20240111,123600,897219770,4200,4205,4205,4200,1000
20240111,123500,893018265,4215,4215,4215,4215,199
20240111,123400,892179480,4215,4215,4215,4215,15
20240111,123300,892116255,4215,4215,4215,4215,9
20240111,123200,892078320,4200,4200,4200,4200,217
20240111,123100,891166920,4200,4200,4200,4200,341
20240111,123000,889734720,4200,4200,4200,4200,0
20240111,122900,889734720,4200,4200,4200,4200,357
20240111,122800,888235320,4220,4220,4220,4220,0
20240111,122700,888235320,4220,4220,4220,4220,1
20240111,122600,888231100,4195,4195,4195,4195,0
20240111,122500,888231100,4195,4215,4215,4195,4057
20240111,122400,871162745,4215,4215,4215,4215,1
20240111,122300,871158530,4225,4215,4225,4215,226
20240111,122200,870205900,4225,4225,4225,4225,1
20240111,122100,870201675,4215,4220,4220,4215,130
20240111,122000,869653635,4225,4220,4225,4220,39
20240111,121900,869489040,4220,4220,4220,4220,0
20240111,121800,869489040,4220,4220,4220,4220,9
20240111,121700,869451060,4220,4220,4220,4220,0
20240111,121600,869451060,4220,4220,4220,4220,490
20240111,121500,867383260,4220,4220,4220,4220,1975
20240111,121400,859048760,4225,4225,4225,4225,1
20240111,121300,859044535,4230,4230,4230,4230,0
20240111,121200,859044535,4230,4230,4230,4230,3
20240111,121100,859031845,4230,4230,4230,4230,0
20240111,121000,859031845,4230,4220,4230,4215,1072
20240111,120900,854509250,4225,4225,4225,4225,488
20240111,120800,852447450,4225,4225,4225,4225,12
20240111,120700,852396750,4220,4240,4240,4220,35
20240111,120600,852248430,4240,4240,4240,4220,107
20240111,120500,851796750,4235,4235,4235,4235,710
20240111,120400,848789900,4240,4225,4240,4225,3086
20240111,120300,835734995,4225,4220,4225,4220,101
20240111,120200,835308770,4215,4215,4215,4215,0
20240111,120100,835308770,4215,4215,4215,4215,0
20240111,120000,835308770,4215,4225,4225,4215,2083
20240111,115900,826528815,4225,4225,4225,4225,371
20240111,115800,824961340,4210,4210,4210,4210,100
20240111,115700,824540340,4215,4225,4230,4215,205
20240111,115600,823674010,4230,4220,4230,4220,9
20240111,115500,823636010,4230,4220,4230,4220,237
20240111,115400,822635860,4220,4220,4220,4215,362
20240111,115300,821109995,4230,4230,4230,4230,1
20240111,115200,821105765,4230,4225,4230,4225,217
20240111,115100,820187860,4230,4230,4230,4230,0
20240111,115000,820187860,4230,4230,4230,4230,86
20240111,114900,819824080,4225,4220,4225,4220,1296
20240111,114800,814351145,4220,4220,4220,4220,0
20240111,114700,814351145,4220,4210,4220,4205,13
20240111,114600,814296460,4220,4220,4220,4220,0
20240111,114500,814296460,4220,4220,4220,4220,200
20240111,114400,813452460,4220,4220,4220,4220,1551
20240111,114300,806907240,4220,4220,4220,4220,310
20240111,114200,805599040,4220,4225,4225,4200,303
20240111,114100,804326040,4225,4225,4225,4225,50
20240111,114000,804114790,4225,4225,4225,4225,4
20240111,113900,804097890,4225,4225,4225,4225,1301
20240111,113800,798601165,4220,4220,4220,4220,0
20240111,113700,798601165,4220,4225,4225,4220,469
20240111,113600,796619895,4225,4230,4230,4220,1814
20240111,113500,788961775,4230,4220,4230,4195,865
20240111,113400,785320560,4220,4220,4220,4220,602
20240111,113300,782780120,4220,4205,4220,4205,650
20240111,113200,780043690,4195,4200,4200,4195,1067
20240111,113100,775564860,4205,4205,4205,4200,1216
20240111,113000,770456580,4200,4200,4200,4200,0
20240111,112900,770456580,4200,4200,4200,4200,1
20240111,112800,770452380,4205,4205,4205,4205,257
20240111,112700,769371695,4205,4205,4205,4205,1
20240111,112600,769367490,4205,4205,4205,4205,0
20240111,112500,769367490,4205,4200,4205,4200,201
20240111,112400,768523285,4200,4205,4205,4200,302
20240111,112300,767254875,4200,4200,4205,4200,12
20240111,112200,767204470,4205,4205,4205,4200,603
20240111,112100,764670855,4205,4205,4205,4205,2
20240111,112000,764662445,4200,4200,4200,4200,2
20240111,111900,764654045,4200,4200,4200,4200,10
20240111,111800,764612045,4205,4205,4205,4205,2
20240111,111700,764603635,4200,4200,4200,4200,0
20240111,111600,764603635,4200,4205,4205,4200,567
20240111,111500,762221900,4200,4200,4205,4200,401
20240111,111400,760537695,4200,4195,4200,4195,72
20240111,111300,760235305,4195,4195,4195,4190,1907
20240111,111200,752240405,4205,4205,4205,4205,1
20240111,111100,752236200,4205,4205,4205,4205,2
20240111,111000,752227790,4205,4205,4205,4205,0
20240111,110900,752227790,4205,4205,4205,4205,1
20240111,110800,752223585,4205,4205,4205,4190,200
20240111,110700,751384820,4190,4200,4205,4190,987
20240111,110600,747246640,4200,4200,4200,4200,4
20240111,110500,747229840,4205,4205,4205,4205,3
20240111,110400,747217225,4195,4195,4195,4195,0
20240111,110300,747217225,4195,4195,4195,4195,0
20240111,110200,747217225,4195,4205,4205,4195,158
20240111,110100,746554405,4190,4205,4205,4190,605
20240111,110000,744019240,4200,4200,4200,4200,5026
20240111,105900,722910040,4200,4200,4200,4200,7
20240111,105800,722880640,4200,4200,4200,4200,5
20240111,105700,722859640,4200,4195,4200,4195,2489
20240111,105600,712418280,4200,4200,4200,4200,1
20240111,105500,712414080,4195,4195,4195,4195,0
20240111,105400,712414080,4195,4195,4195,4195,0
20240111,105300,712414080,4195,4195,4195,4195,200
20240111,105200,711575080,4195,4195,4195,4195,457
20240111,105100,709657965,4195,4190,4195,4190,72
20240111,105000,709356275,4195,4195,4195,4195,0
20240111,104900,709356275,4195,4195,4195,4195,857
20240111,104800,705761160,4200,4200,4200,4200,0
20240111,104700,705761160,4200,4195,4200,4195,340
20240111,104600,704334840,4195,4195,4195,4195,6
20240111,104500,704309670,4195,4195,4195,4195,0
20240111,104400,704309670,4195,4195,4195,4195,5
20240111,104300,704288695,4195,4195,4195,4195,24
20240111,104200,704188015,4190,4190,4190,4190,1
20240111,104100,704183825,4195,4195,4195,4195,678
20240111,104000,701339615,4195,4190,4195,4190,33
20240111,103900,701201340,4190,4190,4190,4190,501
20240111,103800,699102150,4190,4190,4190,4190,519
20240111,103700,696927540,4185,4185,4185,4185,1071
20240111,103600,692445405,4190,4185,4190,4185,644
20240111,103500,689747250,4190,4190,4190,4190,21
20240111,103400,689659260,4190,4185,4190,4185,139
20240111,103300,689077540,4190,4190,4190,4190,20
20240111,103200,688993740,4190,4190,4190,4190,6
20240111,103100,688968600,4195,4195,4195,4195,6
20240111,103000,688943430,4195,4195,4195,4195,11
20240111,102900,688897285,4195,4195,4195,4195,5
20240111,102800,688876310,4195,4190,4195,4190,26
20240111,102700,688767330,4190,4190,4190,4190,1
20240111,102600,688763140,4195,4195,4195,4195,3
20240111,102500,688750555,4195,4195,4195,4195,3
20240111,102400,688737970,4195,4195,4195,4190,24
20240111,102300,688637295,4195,4180,4195,4180,107
20240111,102200,688188520,4195,4195,4195,4195,0
20240111,102100,688188520,4195,4200,4200,4195,104
20240111,102000,687751730,4195,4180,4195,4180,145
20240111,101900,687145465,4200,4180,4200,4180,11
20240111,101800,687099465,4180,4175,4200,4175,7967
20240111,101700,653764385,4180,4185,4185,4180,766
20240111,101600,650562450,4180,4180,4180,4180,2334
20240111,101500,640806330,4175,4175,4175,4175,23
20240111,101400,640710305,4180,4180,4180,4180,103
20240111,101300,640279765,4180,4180,4180,4180,44
20240111,101200,640095845,4180,4180,4180,4175,969
20240111,101100,636048495,4180,4180,4180,4175,2457
20240111,101000,625790335,4175,4180,4180,4175,528
20240111,100900,623584295,4180,4180,4180,4180,142
20240111,100800,622990735,4180,4180,4180,4180,115
20240111,100700,622510035,4170,4180,4180,4170,427
20240111,100600,620729145,4175,4170,4175,4170,5982
20240111,100500,595771755,4170,4170,4175,4170,363
20240111,100400,594257980,4175,4170,4175,4170,914
20240111,100300,590446595,4170,4170,4170,4170,0
20240111,100200,590446595,4170,4170,4170,4170,0
20240111,100100,590446595,4170,4175,4180,4170,2043
20240111,100000,581923325,4170,4175,4175,4170,870
20240111,095900,578294045,4175,4175,4175,4175,46
20240111,095800,578101995,4175,4175,4180,4175,421
20240111,095700,576343815,4175,4180,4180,4175,210
20240111,095600,575466565,4175,4180,4180,4175,4
20240111,095500,575449850,4175,4175,4175,4175,899
20240111,095400,571696525,4175,4175,4175,4170,1120
20240111,095300,567025545,4175,4175,4175,4170,2113
20240111,095200,558209165,4175,4175,4175,4170,2383
20240111,095100,548268890,4175,4175,4175,4175,508
20240111,095000,546147990,4175,4175,4180,4175,207
20240111,094900,545283755,4170,4180,4180,4170,1167
20240111,094800,540413765,4180,4175,4180,4175,303
20240111,094700,539148670,4175,4170,4175,4170,2818
20240111,094600,527397605,4180,4180,4180,4175,16105
20240111,094500,460151460,4180,4180,4180,4175,225
20240111,094400,459211960,4175,4185,4185,4175,5695
20240111,094300,435408775,4185,4185,4185,4185,1191
20240111,094200,430424440,4185,4185,4185,4185,102
20240111,094100,429997570,4185,4180,4185,4180,776
20240111,094000,426753835,4180,4180,4185,4180,2336
20240111,093900,416989105,4185,4180,4185,4180,986
20240111,093800,412867315,4180,4185,4185,4180,1948
20240111,093700,404723025,4185,4185,4185,4185,82
20240111,093600,404379855,4185,4180,4185,4180,5459
20240111,093500,381560725,4180,4185,4185,4180,4787
20240111,093400,361549065,4185,4190,4190,4185,2227
20240111,093300,352228120,4190,4190,4190,4185,130
20240111,093200,351683465,4185,4190,4195,4185,533
20240111,093100,349452635,4190,4190,4190,4190,471
20240111,093000,347479145,4195,4195,4195,4195,162
20240111,092900,346799555,4200,4195,4200,4195,21
20240111,092800,346711455,4195,4190,4195,4190,863
20240111,092700,343093435,4185,4185,4190,4185,1239
20240111,092600,337908195,4185,4190,4190,4185,22
20240111,092500,337816115,4180,4180,4180,4180,0
20240111,092400,337816115,4180,4195,4195,4180,2702
20240111,092300,326521625,4195,4185,4195,4180,211
20240111,092200,325638585,4195,4185,4195,4180,2186
20240111,092100,316490480,4180,4190,4190,4180,202
20240111,092000,315645130,4190,4180,4195,4180,1080
20240111,091900,311123385,4180,4195,4195,4180,4701
20240111,091800,291446910,4190,4190,4190,4190,460
20240111,091700,289519510,4190,4195,4195,4190,650
20240111,091600,286796000,4210,4210,4210,4210,231
20240111,091500,285823490,4210,4200,4210,4185,401
20240111,091400,284140835,4215,4200,4215,4200,709
20240111,091300,281153600,4210,4210,4215,4210,878
20240111,091200,277457215,4210,4210,4210,4210,1276
20240111,091100,272085255,4200,4180,4200,4175,15709
20240111,091000,206297505,4180,4190,4190,4180,4556
20240111,090900,187248375,4185,4185,4190,4180,2937
20240111,090800,174958675,4185,4190,4190,4185,6348
20240111,090700,148390710,4190,4190,4190,4190,518
20240111,090600,146220290,4190,4185,4190,4185,1289
20240111,090500,140825540,4185,4200,4200,4185,1845
20240111,090400,133103765,4200,4200,4200,4200,521
20240111,090300,130915565,4200,4185,4200,4185,4787
20240111,090200,110881925,4185,4185,4185,4185,572
20240111,090100,108488105,4185,4200,4210,4185,14617
20240111,090000,47219270,4200,4190,4200,4180,9458
Reference in New Issue Copy Permalink