ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/331920/min/candle-20240110.csv

739 lines
36 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
20240110,211600,7643242320,4300,4300,4300,4300,10785
20240110,211500,7643242320,4300,4300,4300,4300,0
20240110,211400,7643242320,4300,4300,4300,4300,0
20240110,211300,7643242320,4300,4300,4300,4300,0
20240110,211200,7643242320,4300,4300,4300,4300,0
20240110,211100,7643242320,4300,4300,4300,4300,0
20240110,211000,7643242320,4300,4300,4300,4300,0
20240110,210900,7643242320,4300,4300,4300,4300,0
20240110,210800,7643242320,4300,4300,4300,4300,0
20240110,210700,7643242320,4300,4300,4300,4300,0
20240110,210600,7643242320,4300,4300,4300,4300,0
20240110,210500,7643242320,4300,4300,4300,4300,0
20240110,210400,7643242320,4300,4300,4300,4300,0
20240110,210300,7643242320,4300,4300,4300,4300,0
20240110,210200,7643242320,4300,4300,4300,4300,0
20240110,210100,7643242320,4300,4300,4300,4300,0
20240110,210000,7643242320,4300,4300,4300,4300,0
20240110,205900,7643242320,4300,4300,4300,4300,0
20240110,205800,7643242320,4300,4300,4300,4300,0
20240110,205700,7643242320,4300,4300,4300,4300,0
20240110,205600,7643242320,4300,4300,4300,4300,0
20240110,205500,7643242320,4300,4300,4300,4300,0
20240110,205400,7643242320,4300,4300,4300,4300,0
20240110,205300,7643242320,4300,4300,4300,4300,0
20240110,205200,7643242320,4300,4300,4300,4300,0
20240110,205100,7643242320,4300,4300,4300,4300,0
20240110,205000,7643242320,4300,4300,4300,4300,0
20240110,204900,7643242320,4300,4300,4300,4300,0
20240110,204800,7643242320,4300,4300,4300,4300,0
20240110,204700,7643242320,4300,4300,4300,4300,0
20240110,204600,7643242320,4300,4300,4300,4300,10785
20240110,204500,7643242320,4300,4300,4300,4300,0
20240110,204400,7643242320,4300,4300,4300,4300,0
20240110,204300,7643242320,4300,4300,4300,4300,0
20240110,204200,7643242320,4300,4300,4300,4300,0
20240110,204100,7643242320,4300,4300,4300,4300,0
20240110,204000,7643242320,4300,4300,4300,4300,0
20240110,203900,7643242320,4300,4300,4300,4300,0
20240110,203800,7643242320,4300,4300,4300,4300,0
20240110,203700,7643242320,4300,4300,4300,4300,0
20240110,203600,7643242320,4300,4300,4300,4300,0
20240110,203500,7643242320,4300,4300,4300,4300,0
20240110,203400,7643242320,4300,4300,4300,4300,0
20240110,203300,7643242320,4300,4300,4300,4300,0
20240110,203200,7643242320,4300,4300,4300,4300,0
20240110,203100,7643242320,4300,4300,4300,4300,0
20240110,203000,7643242320,4300,4300,4300,4300,0
20240110,202900,7643242320,4300,4300,4300,4300,0
20240110,202800,7643242320,4300,4300,4300,4300,0
20240110,202700,7643242320,4300,4300,4300,4300,0
20240110,202600,7643242320,4300,4300,4300,4300,0
20240110,202500,7643242320,4300,4300,4300,4300,0
20240110,202400,7643242320,4300,4300,4300,4300,0
20240110,202300,7643242320,4300,4300,4300,4300,0
20240110,202200,7643242320,4300,4300,4300,4300,0
20240110,202100,7643242320,4300,4300,4300,4300,0
20240110,202000,7643242320,4300,4300,4300,4300,0
20240110,201900,7643242320,4300,4300,4300,4300,0
20240110,201800,7643242320,4300,4300,4300,4300,0
20240110,201700,7643242320,4300,4300,4300,4300,0
20240110,201600,7643242320,4300,4300,4300,4300,10785
20240110,201500,7643242320,4300,4300,4300,4300,0
20240110,201400,7643242320,4300,4300,4300,4300,0
20240110,201300,7643242320,4300,4300,4300,4300,0
20240110,201200,7643242320,4300,4300,4300,4300,0
20240110,201100,7643242320,4300,4300,4300,4300,0
20240110,201000,7643242320,4300,4300,4300,4300,0
20240110,200900,7643242320,4300,4300,4300,4300,0
20240110,200800,7643242320,4300,4300,4300,4300,0
20240110,200700,7643242320,4300,4300,4300,4300,0
20240110,200600,7643242320,4300,4300,4300,4300,0
20240110,200500,7643242320,4300,4300,4300,4300,0
20240110,200400,7643242320,4300,4300,4300,4300,0
20240110,200300,7643242320,4300,4300,4300,4300,0
20240110,200200,7643242320,4300,4300,4300,4300,0
20240110,200100,7643242320,4300,4300,4300,4300,0
20240110,200000,7643242320,4300,4300,4300,4300,0
20240110,195900,7643242320,4300,4300,4300,4300,0
20240110,195800,7643242320,4300,4300,4300,4300,0
20240110,195700,7643242320,4300,4300,4300,4300,0
20240110,195600,7643242320,4300,4300,4300,4300,0
20240110,195500,7643242320,4300,4300,4300,4300,0
20240110,195400,7643242320,4300,4300,4300,4300,0
20240110,195300,7643242320,4300,4300,4300,4300,0
20240110,195200,7643242320,4300,4300,4300,4300,0
20240110,195100,7643242320,4300,4300,4300,4300,0
20240110,195000,7643242320,4300,4300,4300,4300,0
20240110,194900,7643242320,4300,4300,4300,4300,0
20240110,194800,7643242320,4300,4300,4300,4300,0
20240110,194700,7643242320,4300,4300,4300,4300,0
20240110,194600,7643242320,4300,4300,4300,4300,10785
20240110,194500,7643242320,4300,4300,4300,4300,0
20240110,194400,7643242320,4300,4300,4300,4300,0
20240110,194300,7643242320,4300,4300,4300,4300,0
20240110,194200,7643242320,4300,4300,4300,4300,0
20240110,194100,7643242320,4300,4300,4300,4300,0
20240110,194000,7643242320,4300,4300,4300,4300,0
20240110,193900,7643242320,4300,4300,4300,4300,0
20240110,193800,7643242320,4300,4300,4300,4300,0
20240110,193700,7643242320,4300,4300,4300,4300,0
20240110,193600,7643242320,4300,4300,4300,4300,0
20240110,193500,7643242320,4300,4300,4300,4300,0
20240110,193400,7643242320,4300,4300,4300,4300,0
20240110,193300,7643242320,4300,4300,4300,4300,0
20240110,193200,7643242320,4300,4300,4300,4300,0
20240110,193100,7643242320,4300,4300,4300,4300,0
20240110,193000,7643242320,4300,4300,4300,4300,0
20240110,192900,7643242320,4300,4300,4300,4300,0
20240110,192800,7643242320,4300,4300,4300,4300,0
20240110,192700,7643242320,4300,4300,4300,4300,0
20240110,192600,7643242320,4300,4300,4300,4300,0
20240110,192500,7643242320,4300,4300,4300,4300,0
20240110,192400,7643242320,4300,4300,4300,4300,0
20240110,192300,7643242320,4300,4300,4300,4300,0
20240110,192200,7643242320,4300,4300,4300,4300,0
20240110,192100,7643242320,4300,4300,4300,4300,0
20240110,192000,7643242320,4300,4300,4300,4300,0
20240110,191900,7643242320,4300,4300,4300,4300,0
20240110,191800,7643242320,4300,4300,4300,4300,0
20240110,191700,7643242320,4300,4300,4300,4300,0
20240110,191600,7643242320,4300,4300,4300,4300,10785
20240110,191500,7643242320,4300,4300,4300,4300,0
20240110,191400,7643242320,4300,4300,4300,4300,0
20240110,191300,7643242320,4300,4300,4300,4300,0
20240110,191200,7643242320,4300,4300,4300,4300,0
20240110,191100,7643242320,4300,4300,4300,4300,0
20240110,191000,7643242320,4300,4300,4300,4300,0
20240110,190900,7643242320,4300,4300,4300,4300,0
20240110,190800,7643242320,4300,4300,4300,4300,0
20240110,190700,7643242320,4300,4300,4300,4300,0
20240110,190600,7643242320,4300,4300,4300,4300,0
20240110,190500,7643242320,4300,4300,4300,4300,0
20240110,190400,7643242320,4300,4300,4300,4300,0
20240110,190300,7643242320,4300,4300,4300,4300,0
20240110,190200,7643242320,4300,4300,4300,4300,0
20240110,190100,7643242320,4300,4300,4300,4300,0
20240110,190000,7643242320,4300,4300,4300,4300,0
20240110,185900,7643242320,4300,4300,4300,4300,0
20240110,185800,7643242320,4300,4300,4300,4300,0
20240110,185700,7643242320,4300,4300,4300,4300,0
20240110,185600,7643242320,4300,4300,4300,4300,0
20240110,185500,7643242320,4300,4300,4300,4300,0
20240110,185400,7643242320,4300,4300,4300,4300,0
20240110,185300,7643242320,4300,4300,4300,4300,0
20240110,185200,7643242320,4300,4300,4300,4300,0
20240110,185100,7643242320,4300,4300,4300,4300,0
20240110,185000,7643242320,4300,4300,4300,4300,0
20240110,184900,7643242320,4300,4300,4300,4300,0
20240110,184800,7643242320,4300,4300,4300,4300,0
20240110,184700,7643242320,4300,4300,4300,4300,0
20240110,184600,7643242320,4300,4300,4300,4300,10785
20240110,184500,7643242320,4300,4300,4300,4300,0
20240110,184400,7643242320,4300,4300,4300,4300,0
20240110,184300,7643242320,4300,4300,4300,4300,0
20240110,184200,7643242320,4300,4300,4300,4300,0
20240110,184100,7643242320,4300,4300,4300,4300,0
20240110,184000,7643242320,4300,4300,4300,4300,0
20240110,183900,7643242320,4300,4300,4300,4300,0
20240110,183800,7643242320,4300,4300,4300,4300,0
20240110,183700,7643242320,4300,4300,4300,4300,0
20240110,183600,7643242320,4300,4300,4300,4300,0
20240110,183500,7643242320,4300,4300,4300,4300,0
20240110,183400,7643242320,4300,4300,4300,4300,0
20240110,183300,7643242320,4300,4300,4300,4300,0
20240110,183200,7643242320,4300,4300,4300,4300,0
20240110,183100,7643242320,4300,4300,4300,4300,0
20240110,183000,7643242320,4300,4300,4300,4300,0
20240110,182900,7643242320,4300,4300,4300,4300,0
20240110,182800,7643242320,4300,4300,4300,4300,0
20240110,182700,7643242320,4300,4300,4300,4300,0
20240110,182600,7643242320,4300,4300,4300,4300,0
20240110,182500,7643242320,4300,4300,4300,4300,0
20240110,182400,7643242320,4300,4300,4300,4300,0
20240110,182300,7643242320,4300,4300,4300,4300,0
20240110,182200,7643242320,4300,4300,4300,4300,0
20240110,182100,7643242320,4300,4300,4300,4300,0
20240110,182000,7643242320,4300,4300,4300,4300,0
20240110,181900,7643242320,4300,4300,4300,4300,0
20240110,181800,7643242320,4300,4300,4300,4300,0
20240110,181700,7643242320,4300,4300,4300,4300,0
20240110,181600,7643242320,4300,4300,4300,4300,10785
20240110,181500,7643242320,4300,4300,4300,4300,0
20240110,181400,7643242320,4300,4300,4300,4300,0
20240110,181300,7643242320,4300,4300,4300,4300,0
20240110,181200,7643242320,4300,4300,4300,4300,0
20240110,181100,7643242320,4300,4300,4300,4300,0
20240110,181000,7643242320,4300,4300,4300,4300,0
20240110,180900,7643242320,4300,4300,4300,4300,0
20240110,180800,7643242320,4300,4300,4300,4300,0
20240110,180700,7643242320,4300,4300,4300,4300,0
20240110,180600,7643242320,4300,4300,4300,4300,0
20240110,180500,7643242320,4300,4300,4300,4300,0
20240110,180400,7643242320,4300,4300,4300,4300,0
20240110,180300,7643242320,4300,4300,4300,4300,0
20240110,180200,7643242320,4300,4300,4300,4300,0
20240110,180100,7643242320,4300,4300,4300,4300,0
20240110,180000,7643242320,4300,4300,4300,4300,0
20240110,175900,7643242320,4300,4300,4300,4300,0
20240110,175800,7643242320,4300,4300,4300,4300,0
20240110,175700,7643242320,4300,4300,4300,4300,0
20240110,175600,7643242320,4300,4300,4300,4300,0
20240110,175500,7643242320,4300,4300,4300,4300,0
20240110,175400,7643242320,4300,4300,4300,4300,0
20240110,175300,7643242320,4300,4300,4300,4300,0
20240110,175200,7643242320,4300,4300,4300,4300,0
20240110,175100,7643242320,4300,4300,4300,4300,0
20240110,175000,7643242320,4300,4300,4300,4300,0
20240110,174900,7643242320,4300,4300,4300,4300,0
20240110,174800,7643242320,4300,4300,4300,4300,0
20240110,174700,7643242320,4300,4300,4300,4300,0
20240110,174600,7643242320,4300,4300,4300,4300,10785
20240110,174500,7643242320,4300,4300,4300,4300,0
20240110,174400,7643242320,4300,4300,4300,4300,0
20240110,174300,7643242320,4300,4300,4300,4300,0
20240110,174200,7643242320,4300,4300,4300,4300,0
20240110,174100,7643242320,4300,4300,4300,4300,0
20240110,174000,7643242320,4300,4300,4300,4300,0
20240110,173900,7643242320,4300,4300,4300,4300,0
20240110,173800,7643242320,4300,4300,4300,4300,0
20240110,173700,7643242320,4300,4300,4300,4300,0
20240110,173600,7643242320,4300,4300,4300,4300,0
20240110,173500,7643242320,4300,4300,4300,4300,0
20240110,173400,7643242320,4300,4300,4300,4300,0
20240110,173300,7643242320,4300,4300,4300,4300,0
20240110,173200,7643242320,4300,4300,4300,4300,0
20240110,173100,7643242320,4300,4300,4300,4300,0
20240110,173000,7643242320,4300,4300,4300,4300,0
20240110,172900,7643242320,4300,4300,4300,4300,0
20240110,172800,7643242320,4300,4300,4300,4300,0
20240110,172700,7643242320,4300,4300,4300,4300,0
20240110,172600,7643242320,4300,4300,4300,4300,0
20240110,172500,7643242320,4300,4300,4300,4300,0
20240110,172400,7643242320,4300,4300,4300,4300,0
20240110,172300,7643242320,4300,4300,4300,4300,0
20240110,172200,7643242320,4300,4300,4300,4300,0
20240110,172100,7643242320,4300,4300,4300,4300,0
20240110,172000,7643242320,4300,4300,4300,4300,0
20240110,171900,7643242320,4300,4300,4300,4300,0
20240110,171800,7643242320,4300,4300,4300,4300,0
20240110,171700,7643242320,4300,4300,4300,4300,0
20240110,171600,7643242320,4300,4300,4300,4300,10785
20240110,171500,7643242320,4300,4300,4300,4300,0
20240110,171400,7643242320,4300,4300,4300,4300,0
20240110,171300,7643242320,4300,4300,4300,4300,0
20240110,171200,7643242320,4300,4300,4300,4300,0
20240110,171100,7643242320,4300,4300,4300,4300,0
20240110,171000,7643242320,4300,4300,4300,4300,0
20240110,170900,7643242320,4300,4300,4300,4300,0
20240110,170800,7643242320,4300,4300,4300,4300,0
20240110,170700,7643242320,4300,4300,4300,4300,0
20240110,170600,7643242320,4300,4300,4300,4300,0
20240110,170500,7643242320,4300,4300,4300,4300,0
20240110,170400,7643242320,4300,4300,4300,4300,0
20240110,170300,7643242320,4300,4300,4300,4300,0
20240110,170200,7643242320,4300,4300,4300,4300,0
20240110,170100,7643242320,4300,4300,4300,4300,0
20240110,170000,7643242320,4300,4300,4300,4300,0
20240110,165900,7643242320,4300,4300,4300,4300,0
20240110,165800,7643242320,4300,4300,4300,4300,0
20240110,165700,7643242320,4300,4300,4300,4300,0
20240110,165600,7643242320,4300,4300,4300,4300,0
20240110,165500,7643242320,4300,4300,4300,4300,0
20240110,165400,7643242320,4300,4300,4300,4300,0
20240110,165300,7643242320,4300,4300,4300,4300,0
20240110,165200,7643242320,4300,4300,4300,4300,0
20240110,165100,7643242320,4300,4300,4300,4300,0
20240110,165000,7643242320,4300,4300,4300,4300,0
20240110,164900,7643242320,4300,4300,4300,4300,0
20240110,164800,7643242320,4300,4300,4300,4300,0
20240110,164700,7643242320,4300,4300,4300,4300,0
20240110,164600,7643242320,4300,4300,4300,4300,10785
20240110,164500,7643242320,4300,4300,4300,4300,0
20240110,164400,7643242320,4300,4300,4300,4300,0
20240110,164300,7643242320,4300,4300,4300,4300,0
20240110,164200,7643242320,4300,4300,4300,4300,0
20240110,164100,7643242320,4300,4300,4300,4300,0
20240110,164000,7643242320,4300,4300,4300,4300,0
20240110,163900,7643242320,4300,4300,4300,4300,0
20240110,163800,7643242320,4300,4300,4300,4300,0
20240110,163700,7643242320,4300,4300,4300,4300,0
20240110,163600,7643242320,4300,4300,4300,4300,0
20240110,163500,7643242320,4300,4300,4300,4300,0
20240110,163400,7643242320,4300,4300,4300,4300,0
20240110,163300,7643242320,4300,4300,4300,4300,0
20240110,163200,7643242320,4300,4300,4300,4300,0
20240110,163100,7643242320,4300,4300,4300,4300,0
20240110,163000,7643242320,4300,4300,4300,4300,0
20240110,162900,7643242320,4300,4300,4300,4300,0
20240110,162800,7643242320,4300,4300,4300,4300,0
20240110,162700,7643242320,4300,4300,4300,4300,0
20240110,162600,7643242320,4300,4300,4300,4300,0
20240110,162500,7643242320,4300,4300,4300,4300,0
20240110,162400,7643242320,4300,4300,4300,4300,0
20240110,162300,7643242320,4300,4300,4300,4300,0
20240110,162200,7643242320,4300,4300,4300,4300,0
20240110,162100,7643242320,4300,4300,4300,4300,0
20240110,162000,7643242320,4300,4300,4300,4300,0
20240110,161900,7643242320,4300,4300,4300,4300,0
20240110,161800,7643242320,4300,4300,4300,4300,0
20240110,161700,7643242320,4300,4300,4300,4300,0
20240110,161600,7643242320,4300,4300,4300,4300,10785
20240110,161500,7643242320,4300,4300,4300,4300,0
20240110,161400,7643242320,4300,4300,4300,4300,0
20240110,161300,7643242320,4300,4300,4300,4300,0
20240110,161200,7643242320,4300,4300,4300,4300,0
20240110,161100,7643242320,4300,4300,4300,4300,0
20240110,161000,7643242320,4300,4300,4300,4300,0
20240110,160900,7643242320,4300,4300,4300,4300,0
20240110,160800,7643242320,4300,4300,4300,4300,0
20240110,160700,7643242320,4300,4300,4300,4300,0
20240110,160600,7643242320,4300,4300,4300,4300,0
20240110,160500,7643242320,4300,4300,4300,4300,0
20240110,160400,7643242320,4300,4300,4300,4300,0
20240110,160300,7643242320,4300,4300,4300,4300,0
20240110,160200,7643242320,4300,4300,4300,4300,0
20240110,160100,7643242320,4300,4300,4300,4300,0
20240110,160000,7643242320,4300,4300,4300,4300,0
20240110,155900,7643242320,4300,4300,4300,4300,0
20240110,155800,7643242320,4300,4300,4300,4300,0
20240110,155700,7643242320,4300,4300,4300,4300,0
20240110,155600,7643242320,4300,4300,4300,4300,0
20240110,155500,7643242320,4300,4300,4300,4300,0
20240110,155400,7643242320,4300,4300,4300,4300,0
20240110,155300,7643242320,4300,4300,4300,4300,0
20240110,155200,7643242320,4300,4300,4300,4300,0
20240110,155100,7643242320,4300,4300,4300,4300,0
20240110,155000,7643242320,4300,4300,4300,4300,0
20240110,154900,7643242320,4300,4300,4300,4300,0
20240110,154800,7643242320,4300,4300,4300,4300,0
20240110,154700,7643242320,4300,4300,4300,4300,0
20240110,154600,7643242320,4300,4300,4300,4300,10785
20240110,154500,7643242320,4300,4300,4300,4300,0
20240110,154400,7643242320,4300,4300,4300,4300,0
20240110,154300,7643242320,4300,4300,4300,4300,0
20240110,154200,7643242320,4300,4300,4300,4300,0
20240110,154100,7643242320,4300,4300,4300,4300,0
20240110,154000,7643242320,4300,4300,4300,4300,0
20240110,153900,7643242320,4300,4300,4300,4300,0
20240110,153800,7643242320,4300,4300,4300,4300,0
20240110,153700,7643242320,4300,4300,4300,4300,0
20240110,153600,7643242320,4300,4300,4300,4300,0
20240110,153500,7643242320,4300,4300,4300,4300,0
20240110,153400,7643242320,4300,4300,4300,4300,0
20240110,153300,7643242320,4300,4300,4300,4300,0
20240110,153200,7643242320,4300,4300,4300,4300,0
20240110,153100,7643242320,4300,4300,4300,4300,0
20240110,153000,7643242320,4300,4300,4300,4300,10785
20240110,152900,7596866820,4290,4290,4290,4290,0
20240110,152800,7596866820,4290,4290,4290,4290,0
20240110,152700,7596866820,4290,4290,4290,4290,0
20240110,152600,7596866820,4290,4290,4290,4290,0
20240110,152500,7596866820,4290,4290,4290,4290,0
20240110,152400,7596866820,4290,4290,4290,4290,0
20240110,152300,7596866820,4290,4290,4290,4290,0
20240110,152200,7596866820,4290,4290,4290,4290,0
20240110,152100,7596866820,4290,4290,4290,4290,0
20240110,152000,7596866820,4290,4290,4290,4290,0
20240110,151900,7596866820,4290,4285,4295,4285,3619
20240110,151800,7581329185,4290,4325,4330,4290,3205
20240110,151700,7567528290,4350,4360,4360,4320,3290
20240110,151600,7553286840,4355,4350,4355,4350,975
20240110,151500,7549045235,4350,4340,4350,4330,1431
20240110,151400,7542840235,4335,4340,4340,4335,627
20240110,151300,7540119105,4340,4350,4350,4340,1614
20240110,151200,7533113335,4340,4340,4340,4340,143
20240110,151100,7532492715,4365,4335,4365,4335,296
20240110,151000,7531208625,4365,4340,4365,4325,7309
20240110,150900,7499555505,4340,4365,4365,4340,1482
20240110,150800,7493105255,4380,4385,4385,4380,161
20240110,150700,7492399775,4385,4385,4385,4355,1290
20240110,150600,7486769875,4390,4385,4390,4385,261
20240110,150500,7485625085,4385,4385,4385,4385,240
20240110,150400,7484572685,4385,4350,4385,4350,1427
20240110,150300,7478365110,4350,4340,4385,4335,2695
20240110,150200,7466628685,4340,4350,4350,4340,288
20240110,150100,7465377030,4350,4340,4380,4340,140
20240110,150000,7464769010,4340,4395,4395,4340,1407
20240110,145900,7458653235,4400,4400,4400,4400,3
20240110,145800,7458640035,4400,4400,4405,4370,133
20240110,145700,7458055410,4405,4410,4415,4395,212
20240110,145600,7457120835,4395,4370,4415,4370,376
20240110,145500,7455473975,4370,4365,4370,4365,11
20240110,145400,7455425910,4350,4350,4365,4350,91
20240110,145300,7455030045,4350,4375,4380,4350,670
20240110,145200,7452096980,4335,4370,4370,4325,3243
20240110,145100,7438039530,4360,4375,4375,4360,490
20240110,145000,7435896080,4375,4335,4375,4330,2119
20240110,144900,7426691195,4335,4395,4395,4335,4217
20240110,144800,7408279900,4395,4425,4425,4395,3209
20240110,144700,7394146090,4430,4430,4430,4430,0
20240110,144600,7394146090,4430,4425,4430,4425,418
20240110,144500,7392296410,4425,4425,4425,4425,344
20240110,144400,7390774210,4430,4430,4430,4430,4
20240110,144300,7390756490,4430,4425,4430,4425,111
20240110,144200,7390265265,4430,4425,4430,4425,600
20240110,144100,7387610095,4425,4420,4425,4420,205
20240110,144000,7386703365,4425,4425,4425,4425,14
20240110,143900,7386641415,4430,4410,4430,4405,1407
20240110,143800,7380440740,4430,4415,4435,4405,596
20240110,143700,7377812000,4435,4435,4435,4435,8
20240110,143600,7377776520,4440,4405,4440,4395,545
20240110,143500,7375377450,4440,4420,4440,4420,1001
20240110,143400,7370948775,4420,4415,4420,4400,870
20240110,143300,7367110230,4415,4420,4425,4415,407
20240110,143200,7365312420,4415,4415,4415,4415,20
20240110,143100,7365224120,4425,4395,4425,4395,781
20240110,143000,7361780670,4400,4410,4420,4400,2929
20240110,142900,7348881605,4420,4405,4420,4405,964
20240110,142800,7344634445,4400,4400,4405,4400,415
20240110,142700,7342807945,4405,4400,4405,4395,66
20240110,142600,7342517720,4405,4415,4420,4385,2523
20240110,142500,7331400585,4415,4435,4435,4410,462
20240110,142400,7329360315,4435,4410,4440,4410,1649
20240110,142300,7322080520,4405,4380,4405,4375,2059
20240110,142200,7313047720,4380,4365,4400,4365,4668
20240110,142100,7292615505,4385,4335,4385,4335,971
20240110,142000,7288377165,4335,4350,4360,4335,7920
20240110,141900,7253918655,4360,4360,4360,4360,0
20240110,141800,7253918655,4360,4380,4380,4360,5841
20240110,141700,7228416910,4385,4410,4415,4385,1374
20240110,141600,7222376040,4410,4390,4410,4390,2071
20240110,141500,7213261010,4385,4400,4425,4370,5736
20240110,141400,7188083195,4395,4440,4440,4395,4694
20240110,141300,7167361020,4440,4445,4460,4425,3977
20240110,141200,7149696205,4445,4470,4475,4445,2536
20240110,141100,7138374210,4475,4480,4480,4450,1508
20240110,141000,7131641190,4485,4480,4485,4450,793
20240110,140900,7128092035,4480,4480,4485,4425,3634
20240110,140800,7111895125,4480,4510,4510,4480,1077
20240110,140700,7107049245,4515,4515,4515,4465,7403
20240110,140600,7073793000,4515,4560,4560,4510,1938
20240110,140500,7065036900,4525,4535,4580,4525,1082
20240110,140400,7060133515,4555,4535,4555,4515,2846
20240110,140300,7047244250,4535,4585,4585,4535,5846
20240110,140200,7020576065,4595,4585,4600,4585,218
20240110,140100,7019576480,4585,4595,4595,4580,531
20240110,140000,7017143295,4590,4580,4600,4575,1178
20240110,135900,7011746720,4575,4585,4600,4575,3943
20240110,135800,6993673920,4590,4625,4625,4585,1772
20240110,135700,6985525455,4630,4635,4635,4610,156
20240110,135600,6984806070,4610,4605,4640,4605,646
20240110,135500,6981831075,4625,4630,4630,4605,2511
20240110,135400,6970217925,4625,4600,4625,4595,621
20240110,135300,6967346425,4580,4625,4625,4580,4064
20240110,135200,6948664200,4600,4625,4625,4600,390
20240110,135100,6946868715,4600,4630,4660,4600,2314
20240110,135000,6936183030,4625,4630,4670,4620,3218
20240110,134900,6921288695,4630,4645,4665,4625,7846
20240110,134800,6884899855,4645,4670,4680,4645,179
20240110,134700,6884066755,4685,4625,4685,4610,1958
20240110,134600,6874963175,4625,4625,4630,4590,2976
20240110,134500,6861219020,4620,4550,4650,4540,7153
20240110,134400,6828428710,4550,4570,4590,4510,9048
20240110,134300,6787372555,4570,4690,4740,4505,20582
20240110,134200,6692371860,4690,4730,4730,4690,2907
20240110,134100,6678694890,4780,4745,4780,4725,904
20240110,134000,6674411835,4745,4765,4805,4740,1592
20240110,133900,6666786270,4805,4745,4805,4725,6446
20240110,133800,6635943610,4715,4680,4755,4650,5452
20240110,133700,6610320275,4640,4785,4800,4630,19265
20240110,133600,6519853705,4785,4845,4850,4780,15879
20240110,133500,6443439720,4845,4865,4885,4825,5986
20240110,133400,6414364755,4865,4820,4895,4800,12233
20240110,133300,6355362745,4830,4840,4840,4830,2746
20240110,133200,6342080015,4780,4780,4780,4780,0
20240110,133100,6342080015,4780,4830,4865,4780,9313
20240110,133000,6297356680,4800,4915,4925,4800,19013
20240110,132900,6204540915,4910,4915,4980,4905,12398
20240110,132800,6143517165,4915,5020,5020,4915,24934
20240110,132700,6020016965,5000,5050,5050,4990,11838
20240110,132600,5960744240,5050,5000,5050,5000,4617
20240110,132500,5937540100,5000,5010,5100,4995,14636
20240110,132400,5863903285,5010,5130,5160,4950,38315
20240110,132300,5670996215,5130,5320,5330,5070,67920
20240110,132200,5319417705,5320,5480,5800,5190,180714
20240110,132100,4326341325,5480,5400,5580,5400,23997
20240110,132000,4194408885,5400,5340,5490,5340,21261
20240110,131900,4079000595,5360,5390,5450,5330,26693
20240110,131800,3935004125,5390,5560,5690,5280,82544
20240110,131700,3481779185,5560,5380,5580,5310,70978
20240110,131600,3092250085,5380,5350,5470,5300,73000
20240110,131500,2698095915,5350,5220,5360,5190,23005
20240110,131400,2576075985,5240,5240,5300,5200,3909
20240110,131300,2555545325,5240,5260,5260,5220,2640
20240110,131200,2541706225,5260,5280,5290,5250,2602
20240110,131100,2528024015,5290,5390,5390,5290,13627
20240110,131000,2455177405,5390,5220,5400,5210,20074
20240110,130900,2348265335,5240,5220,5250,5210,861
20240110,130800,2343764925,5250,5210,5250,5210,230
20240110,130700,2342563665,5250,5250,5260,5210,2591
20240110,130600,2328990945,5260,5230,5270,5220,5543
20240110,130500,2299956015,5220,5230,5240,5220,1650
20240110,130400,2291320285,5240,5190,5240,5190,5237
20240110,130300,2264080615,5180,5180,5190,5100,4378
20240110,130200,2241547425,5190,5200,5210,5190,3602
20240110,130100,2222817635,5200,5240,5260,5190,10804
20240110,130000,2166362505,5240,5160,5240,5150,12717
20240110,125900,2100328545,5180,5180,5180,5150,1744
20240110,125800,2091310015,5180,5150,5190,5150,4978
20240110,125700,2065607535,5140,5120,5160,5100,1761
20240110,125600,2056568625,5120,5120,5120,5120,2528
20240110,125500,2043625265,5120,5160,5180,5100,4287
20240110,125400,2021578115,5170,4995,5170,4995,10235
20240110,125300,1969318945,4970,4980,4980,4970,1211
20240110,125200,1963294710,5000,4980,5000,4980,181
20240110,125100,1962393110,5010,4975,5010,4975,35
20240110,125000,1962217795,4975,5010,5010,4970,1338
20240110,124900,1955551740,5030,5030,5030,5030,103
20240110,124800,1955033650,4970,5040,5050,4970,601
20240110,124700,1952024335,5040,4980,5040,4960,1997
20240110,124600,1942089580,5000,5010,5010,4980,1777
20240110,124500,1933208770,5010,5020,5020,5010,48
20240110,124400,1932968230,5030,5040,5040,5020,1028
20240110,124300,1927798170,5040,5000,5040,4970,1564
20240110,124200,1919970275,4980,4980,5030,4970,1848
20240110,124100,1910760325,4985,5010,5010,4970,2384
20240110,124000,1898867930,5030,5010,5040,4990,4321
20240110,123900,1877274255,5010,5010,5060,5010,1781
20240110,123800,1868300565,5070,5080,5080,5010,2842
20240110,123700,1853975075,5080,5050,5080,5040,531
20240110,123600,1851283645,5080,5080,5080,5080,8
20240110,123500,1851243005,5080,5060,5120,5010,2288
20240110,123400,1839643275,5030,5030,5060,5030,3415
20240110,123300,1822427535,5000,5040,5070,5000,9605
20240110,123200,1774257095,5040,5050,5080,5040,2550
20240110,123100,1761346845,5060,5030,5070,5030,1327
20240110,123000,1754656285,5070,5060,5070,5010,2937
20240110,122900,1739888665,5060,5120,5120,4990,17496
20240110,122800,1651706740,5120,5200,5200,5110,9583
20240110,122700,1602340110,5200,5180,5230,5150,7817
20240110,122600,1561856920,5180,5280,5290,5150,7777
20240110,122500,1521436950,5280,5320,5340,5110,21569
20240110,122400,1408770850,5330,5390,5420,5310,20830
20240110,122300,1297060790,5410,5310,5430,5240,76828
20240110,122200,885179090,5310,5310,5310,5310,0
20240110,122100,885179090,5310,5310,5310,5310,0
20240110,122000,885179090,5310,5100,5310,5100,29099
20240110,121900,732807040,5090,5060,5090,5060,6671
20240110,121800,698938710,5060,5060,5060,5060,223
20240110,121700,697810330,5060,5050,5060,5050,14
20240110,121600,697739580,5050,5050,5050,5050,264
20240110,121500,696406380,5050,5050,5050,5050,1
20240110,121400,696401330,5050,5050,5050,5050,400
20240110,121300,694381330,5050,5050,5060,5050,401
20240110,121200,692356270,5050,5060,5060,5050,420
20240110,121100,690232450,5070,5070,5070,5060,3
20240110,121000,690217250,5040,5060,5070,5040,155
20240110,120900,689433040,5060,5060,5060,5060,502
20240110,120800,686892920,5060,5060,5060,5060,1
20240110,120700,686887860,5050,5050,5060,5050,451
20240110,120600,684610130,5040,5040,5040,5040,68
20240110,120500,684267410,5040,5040,5040,5040,0
20240110,120400,684267410,5040,5040,5040,5040,1
20240110,120300,684262370,5010,5010,5010,5010,1200
20240110,120200,678250370,5010,5030,5030,5010,732
20240110,120100,674575030,5030,5030,5030,5030,10
20240110,120000,674524730,5030,5030,5030,5030,1
20240110,115900,674519700,5030,5030,5050,5030,428
20240110,115800,672366160,5030,5030,5030,5030,53
20240110,115700,672099570,5050,5070,5070,5050,665
20240110,115600,668740920,5070,5060,5070,5060,106
20240110,115500,668203870,5060,5050,5060,5050,283
20240110,115400,666773950,5050,5050,5050,5050,1406
20240110,115300,659673650,5070,5070,5070,5070,398
20240110,115200,657655790,5070,5060,5070,5050,198
20240110,115100,656652930,5060,5060,5070,5060,157
20240110,115000,655858000,5070,5080,5080,5070,3314
20240110,114900,639045350,5080,5070,5090,5070,1782
20240110,114800,629993250,5080,5090,5100,5080,1496
20240110,114700,622391360,5100,5100,5110,5080,1985
20240110,114600,612280530,5100,5080,5110,5080,2255
20240110,114500,600776580,5080,5130,5130,5080,2263
20240110,114400,589224160,5130,5110,5160,5110,5604
20240110,114300,560487520,5100,5100,5100,5080,5598
20240110,114200,531970630,5120,5100,5130,5090,7369
20240110,114100,494305990,5100,4975,5100,4975,9074
20240110,114000,448653105,4975,4935,4975,4935,3527
20240110,113900,431156445,4925,4925,4940,4925,585
20240110,113800,428270635,4935,4940,4940,4935,356
20240110,113700,426512020,4940,4895,4940,4895,6382
20240110,113600,395133820,4900,4900,4900,4900,2985
20240110,113500,380507320,4900,4880,4900,4880,2480
20240110,113400,368366230,4875,4860,4875,4860,1847
20240110,113300,359380490,4860,4800,4860,4800,5593
20240110,113200,332420015,4795,4790,4795,4790,167
20240110,113100,331619895,4795,4795,4795,4780,89
20240110,113000,331193215,4800,4800,4800,4800,4
20240110,112900,331174015,4800,4765,4800,4765,2550
20240110,112800,318935765,4800,4800,4800,4800,80
20240110,112700,318551765,4820,4755,4820,4755,969
20240110,112600,313944055,4755,4755,4755,4755,337
20240110,112500,312341620,4755,4755,4755,4755,1
20240110,112400,312336865,4720,4720,4720,4720,6
20240110,112300,312308545,4755,4755,4755,4755,0
20240110,112200,312308545,4755,4755,4755,4755,43
20240110,112100,312104080,4755,4755,4755,4755,56
20240110,112000,311837800,4715,4745,4745,4715,561
20240110,111900,309185360,4755,4755,4755,4755,0
20240110,111800,309185360,4755,4755,4755,4755,78
20240110,111700,308814470,4755,4755,4755,4755,111
20240110,111600,308286665,4750,4750,4750,4750,0
20240110,111500,308286665,4750,4750,4755,4750,6
20240110,111400,308258160,4745,4735,4745,4735,130
20240110,111300,307642560,4730,4730,4730,4730,15
20240110,111200,307571610,4745,4745,4745,4745,2
20240110,111100,307562120,4745,4745,4745,4745,0
20240110,111000,307562120,4745,4750,4750,4745,10
20240110,110900,307514665,4750,4750,4750,4750,0
20240110,110800,307514665,4750,4770,4770,4750,482
20240110,110700,305222195,4770,4770,4770,4770,101
20240110,110600,304740425,4770,4770,4770,4770,49
20240110,110500,304506695,4770,4770,4770,4770,50
20240110,110400,304268195,4770,4770,4770,4770,1963
20240110,110300,294904685,4770,4770,4770,4770,49
20240110,110200,294670955,4770,4765,4770,4765,69
20240110,110100,294341925,4770,4770,4770,4760,365
20240110,110000,292601160,4770,4770,4770,4760,366
20240110,105900,290855440,4755,4755,4755,4755,113
20240110,105800,290318125,4745,4835,4835,4745,3332
20240110,105700,274383900,4835,4855,4855,4835,106
20240110,105600,273871315,4850,4855,4855,4850,2
20240110,105500,273861610,4815,4850,4850,4815,554
20240110,105400,271190975,4855,4850,4855,4850,401
20240110,105300,269246120,4855,4855,4860,4855,189
20240110,105200,268328520,4860,4865,4865,4860,42
20240110,105100,268124260,4865,4865,4865,4865,51
20240110,105000,267876145,4865,4865,4865,4865,1
20240110,104900,267871280,4865,4865,4865,4865,0
20240110,104800,267871280,4865,4865,4865,4865,0
20240110,104700,267871280,4865,4865,4865,4865,100
20240110,104600,267384780,4865,4865,4865,4865,106
20240110,104500,266869090,4865,4865,4865,4865,4
20240110,104400,266849630,4860,4865,4865,4860,263
20240110,104300,265571425,4865,4840,4865,4835,62
20240110,104200,265270485,4845,4855,4860,4845,221
20240110,104100,264199600,4865,4860,4865,4860,6
20240110,104000,264170435,4865,4870,4870,4865,219
20240110,103900,263104275,4870,4865,4870,4865,265
20240110,103800,261814905,4865,4865,4865,4865,0
20240110,103700,261814905,4865,4865,4865,4865,64
20240110,103600,261503545,4865,4850,4870,4845,1174
20240110,103500,255807375,4865,4865,4865,4865,0
20240110,103400,255807375,4865,4865,4865,4865,1
20240110,103300,255802510,4850,4865,4865,4850,1664
20240110,103200,247728865,4865,4865,4865,4865,292
20240110,103100,246308285,4865,4880,4880,4865,2473
20240110,103000,234265250,4880,4875,4880,4870,516
20240110,102900,231749720,4880,4875,4880,4875,1379
20240110,102800,225021200,4880,4880,4900,4880,3907
20240110,102700,205930540,4900,4875,4900,4875,1929
20240110,102600,196517280,4880,4860,4895,4855,4788
20240110,102500,173181425,4855,4860,4860,4855,500
20240110,102400,170753885,4865,4880,4880,4855,414
20240110,102300,168735805,4880,4895,4895,4880,753
20240110,102200,165049900,4895,4850,4895,4850,892
20240110,102100,160719460,4815,4815,4815,4815,1
20240110,102000,160714645,4850,4850,4850,4850,0
20240110,101900,160714645,4850,4850,4850,4850,0
20240110,101800,160714645,4850,4850,4850,4850,206
20240110,101700,159715545,4860,4860,4860,4860,0
20240110,101600,159715545,4860,4800,4860,4800,3001
20240110,101500,145310685,4800,4785,4900,4785,11195
20240110,101400,91385800,4740,4740,4740,4740,0
20240110,101300,91385800,4740,4740,4740,4740,0
20240110,101200,91385800,4740,4790,4790,4740,192
20240110,101100,90475235,4795,4820,4820,4795,2091
20240110,101000,80438390,4825,4770,4830,4770,4044
20240110,100900,61033195,4735,4720,4735,4715,2599
20240110,100800,48754715,4720,4720,4720,4720,20
20240110,100700,48660315,4720,4720,4720,4720,15
20240110,100600,48589515,4715,4720,4720,4715,68
20240110,100500,48268565,4715,4715,4715,4715,0
20240110,100400,48268565,4715,4740,4740,4715,939
20240110,100300,43829640,4740,4750,4750,4735,3813
20240110,100200,25751235,4770,4770,4770,4770,1
20240110,100100,25746465,4750,4750,4750,4750,0
20240110,100000,25746465,4750,4760,4760,4750,500
20240110,095900,23369830,4760,4760,4760,4760,60
20240110,095800,23084230,4760,4760,4760,4760,1
20240110,095700,23079470,4760,4775,4775,4760,45
20240110,095600,22865145,4780,4785,4785,4780,1306
20240110,095500,16616470,4785,4785,4785,4785,0
20240110,095400,16616470,4785,4785,4785,4785,1
20240110,095300,16611685,4785,4785,4785,4785,0
20240110,095200,16611685,4785,4785,4785,4785,0
20240110,095100,16611685,4785,4785,4785,4785,0
20240110,095000,16611685,4785,4785,4785,4785,0
20240110,094900,16611685,4785,4785,4785,4785,0
20240110,094800,16611685,4785,4785,4785,4785,0
20240110,094700,16611685,4785,4790,4790,4785,3
20240110,094600,16597325,4790,4790,4790,4790,0
20240110,094500,16597325,4790,4790,4790,4790,1
20240110,094400,16592535,4795,4795,4795,4795,1
20240110,094300,16587740,4795,4795,4795,4795,0
20240110,094200,16587740,4795,4795,4795,4795,0
20240110,094100,16587740,4795,4795,4795,4795,1
20240110,094000,16582945,4795,4795,4795,4795,33
20240110,093900,16424710,4795,4795,4795,4795,0
20240110,093800,16424710,4795,4795,4795,4795,7
20240110,093700,16391145,4790,4790,4790,4790,0
20240110,093600,16391145,4790,4790,4790,4790,0
20240110,093500,16391145,4790,4790,4790,4790,0
20240110,093400,16391145,4790,4790,4790,4790,0
20240110,093300,16391145,4790,4790,4790,4790,1
20240110,093200,16386355,4800,4800,4800,4800,0
20240110,093100,16386355,4800,4800,4800,4800,0
20240110,093000,16386355,4800,4800,4800,4795,48
20240110,092900,16155960,4805,4805,4805,4805,1
20240110,092800,16151155,4790,4790,4790,4790,0
20240110,092700,16151155,4790,4790,4790,4790,1
20240110,092600,16146365,4795,4810,4810,4795,4
20240110,092500,16127155,4815,4815,4815,4815,11
20240110,092400,16074190,4820,4820,4820,4820,0
20240110,092300,16074190,4820,4820,4820,4820,0
20240110,092200,16074190,4820,4825,4825,4820,2
20240110,092100,16064545,4830,4830,4830,4830,1
20240110,092000,16059715,4840,4840,4840,4840,0
20240110,091900,16059715,4840,4780,4840,4780,300
20240110,091800,14619500,4770,4785,4785,4770,4
20240110,091700,14600390,4745,4755,4755,4745,214
20240110,091600,13584760,4755,4750,4755,4740,403
20240110,091500,11668525,4750,4755,4755,4750,160
20240110,091400,10907780,4795,4795,4795,4795,0
20240110,091300,10907780,4795,4795,4795,4795,0
20240110,091200,10907780,4795,4795,4795,4795,1
20240110,091100,10902985,4795,4795,4795,4795,1000
20240110,091000,6107985,4795,4795,4795,4795,0
20240110,090900,6107985,4795,4805,4825,4795,121
20240110,090800,5526930,4825,4825,4825,4825,0
20240110,090700,5526930,4825,4850,4850,4825,611
20240110,090600,2570375,4845,4850,4850,4845,339
20240110,090500,926320,4840,4840,4840,4840,0
20240110,090400,926320,4840,4840,4840,4840,0
20240110,090300,926320,4840,4840,4840,4840,3
20240110,090200,911800,4960,4960,4960,4960,50
20240110,090100,663800,4970,4970,4970,4970,0
20240110,090000,663800,4970,4830,4970,4830,137
Reference in New Issue Copy Permalink