Files
KissMeData/208370/min/candle-20240104.csv
2024-11-17 15:27:48 +09:00

703 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,204000,1576631550,6880,6880,6880,6880,3459
20240104,203900,1576631550,6880,6880,6880,6880,0
20240104,203800,1576631550,6880,6880,6880,6880,0
20240104,203700,1576631550,6880,6880,6880,6880,0
20240104,203600,1576631550,6880,6880,6880,6880,0
20240104,203500,1576631550,6880,6880,6880,6880,0
20240104,203400,1576631550,6880,6880,6880,6880,0
20240104,203300,1576631550,6880,6880,6880,6880,0
20240104,203200,1576631550,6880,6880,6880,6880,0
20240104,203100,1576631550,6880,6880,6880,6880,0
20240104,203000,1576631550,6880,6880,6880,6880,0
20240104,202900,1576631550,6880,6880,6880,6880,0
20240104,202800,1576631550,6880,6880,6880,6880,0
20240104,202700,1576631550,6880,6880,6880,6880,0
20240104,202600,1576631550,6880,6880,6880,6880,0
20240104,202500,1576631550,6880,6880,6880,6880,0
20240104,202400,1576631550,6880,6880,6880,6880,0
20240104,202300,1576631550,6880,6880,6880,6880,0
20240104,202200,1576631550,6880,6880,6880,6880,0
20240104,202100,1576631550,6880,6880,6880,6880,0
20240104,202000,1576631550,6880,6880,6880,6880,0
20240104,201900,1576631550,6880,6880,6880,6880,0
20240104,201800,1576631550,6880,6880,6880,6880,0
20240104,201700,1576631550,6880,6880,6880,6880,0
20240104,201600,1576631550,6880,6880,6880,6880,0
20240104,201500,1576631550,6880,6880,6880,6880,0
20240104,201400,1576631550,6880,6880,6880,6880,0
20240104,201300,1576631550,6880,6880,6880,6880,0
20240104,201200,1576631550,6880,6880,6880,6880,0
20240104,201100,1576631550,6880,6880,6880,6880,0
20240104,201000,1576631550,6880,6880,6880,6880,3459
20240104,200900,1576631550,6880,6880,6880,6880,0
20240104,200800,1576631550,6880,6880,6880,6880,0
20240104,200700,1576631550,6880,6880,6880,6880,0
20240104,200600,1576631550,6880,6880,6880,6880,0
20240104,200500,1576631550,6880,6880,6880,6880,0
20240104,200400,1576631550,6880,6880,6880,6880,0
20240104,200300,1576631550,6880,6880,6880,6880,0
20240104,200200,1576631550,6880,6880,6880,6880,0
20240104,200100,1576631550,6880,6880,6880,6880,0
20240104,200000,1576631550,6880,6880,6880,6880,0
20240104,195900,1576631550,6880,6880,6880,6880,0
20240104,195800,1576631550,6880,6880,6880,6880,0
20240104,195700,1576631550,6880,6880,6880,6880,0
20240104,195600,1576631550,6880,6880,6880,6880,0
20240104,195500,1576631550,6880,6880,6880,6880,0
20240104,195400,1576631550,6880,6880,6880,6880,0
20240104,195300,1576631550,6880,6880,6880,6880,0
20240104,195200,1576631550,6880,6880,6880,6880,0
20240104,195100,1576631550,6880,6880,6880,6880,0
20240104,195000,1576631550,6880,6880,6880,6880,0
20240104,194900,1576631550,6880,6880,6880,6880,0
20240104,194800,1576631550,6880,6880,6880,6880,0
20240104,194700,1576631550,6880,6880,6880,6880,0
20240104,194600,1576631550,6880,6880,6880,6880,0
20240104,194500,1576631550,6880,6880,6880,6880,0
20240104,194400,1576631550,6880,6880,6880,6880,0
20240104,194300,1576631550,6880,6880,6880,6880,0
20240104,194200,1576631550,6880,6880,6880,6880,0
20240104,194100,1576631550,6880,6880,6880,6880,0
20240104,194000,1576631550,6880,6880,6880,6880,3459
20240104,193900,1576631550,6880,6880,6880,6880,0
20240104,193800,1576631550,6880,6880,6880,6880,0
20240104,193700,1576631550,6880,6880,6880,6880,0
20240104,193600,1576631550,6880,6880,6880,6880,0
20240104,193500,1576631550,6880,6880,6880,6880,0
20240104,193400,1576631550,6880,6880,6880,6880,0
20240104,193300,1576631550,6880,6880,6880,6880,0
20240104,193200,1576631550,6880,6880,6880,6880,0
20240104,193100,1576631550,6880,6880,6880,6880,0
20240104,193000,1576631550,6880,6880,6880,6880,0
20240104,192900,1576631550,6880,6880,6880,6880,0
20240104,192800,1576631550,6880,6880,6880,6880,0
20240104,192700,1576631550,6880,6880,6880,6880,0
20240104,192600,1576631550,6880,6880,6880,6880,0
20240104,192500,1576631550,6880,6880,6880,6880,0
20240104,192400,1576631550,6880,6880,6880,6880,0
20240104,192300,1576631550,6880,6880,6880,6880,0
20240104,192200,1576631550,6880,6880,6880,6880,0
20240104,192100,1576631550,6880,6880,6880,6880,0
20240104,192000,1576631550,6880,6880,6880,6880,0
20240104,191900,1576631550,6880,6880,6880,6880,0
20240104,191800,1576631550,6880,6880,6880,6880,0
20240104,191700,1576631550,6880,6880,6880,6880,0
20240104,191600,1576631550,6880,6880,6880,6880,0
20240104,191500,1576631550,6880,6880,6880,6880,0
20240104,191400,1576631550,6880,6880,6880,6880,0
20240104,191300,1576631550,6880,6880,6880,6880,0
20240104,191200,1576631550,6880,6880,6880,6880,0
20240104,191100,1576631550,6880,6880,6880,6880,0
20240104,191000,1576631550,6880,6880,6880,6880,3459
20240104,190900,1576631550,6880,6880,6880,6880,0
20240104,190800,1576631550,6880,6880,6880,6880,0
20240104,190700,1576631550,6880,6880,6880,6880,0
20240104,190600,1576631550,6880,6880,6880,6880,0
20240104,190500,1576631550,6880,6880,6880,6880,0
20240104,190400,1576631550,6880,6880,6880,6880,0
20240104,190300,1576631550,6880,6880,6880,6880,0
20240104,190200,1576631550,6880,6880,6880,6880,0
20240104,190100,1576631550,6880,6880,6880,6880,0
20240104,190000,1576631550,6880,6880,6880,6880,0
20240104,185900,1576631550,6880,6880,6880,6880,0
20240104,185800,1576631550,6880,6880,6880,6880,0
20240104,185700,1576631550,6880,6880,6880,6880,0
20240104,185600,1576631550,6880,6880,6880,6880,0
20240104,185500,1576631550,6880,6880,6880,6880,0
20240104,185400,1576631550,6880,6880,6880,6880,0
20240104,185300,1576631550,6880,6880,6880,6880,0
20240104,185200,1576631550,6880,6880,6880,6880,0
20240104,185100,1576631550,6880,6880,6880,6880,0
20240104,185000,1576631550,6880,6880,6880,6880,0
20240104,184900,1576631550,6880,6880,6880,6880,0
20240104,184800,1576631550,6880,6880,6880,6880,0
20240104,184700,1576631550,6880,6880,6880,6880,0
20240104,184600,1576631550,6880,6880,6880,6880,0
20240104,184500,1576631550,6880,6880,6880,6880,0
20240104,184400,1576631550,6880,6880,6880,6880,0
20240104,184300,1576631550,6880,6880,6880,6880,0
20240104,184200,1576631550,6880,6880,6880,6880,0
20240104,184100,1576631550,6880,6880,6880,6880,0
20240104,184000,1576631550,6880,6880,6880,6880,3459
20240104,183900,1576631550,6880,6880,6880,6880,0
20240104,183800,1576631550,6880,6880,6880,6880,0
20240104,183700,1576631550,6880,6880,6880,6880,0
20240104,183600,1576631550,6880,6880,6880,6880,0
20240104,183500,1576631550,6880,6880,6880,6880,0
20240104,183400,1576631550,6880,6880,6880,6880,0
20240104,183300,1576631550,6880,6880,6880,6880,0
20240104,183200,1576631550,6880,6880,6880,6880,0
20240104,183100,1576631550,6880,6880,6880,6880,0
20240104,183000,1576631550,6880,6880,6880,6880,0
20240104,182900,1576631550,6880,6880,6880,6880,0
20240104,182800,1576631550,6880,6880,6880,6880,0
20240104,182700,1576631550,6880,6880,6880,6880,0
20240104,182600,1576631550,6880,6880,6880,6880,0
20240104,182500,1576631550,6880,6880,6880,6880,0
20240104,182400,1576631550,6880,6880,6880,6880,0
20240104,182300,1576631550,6880,6880,6880,6880,0
20240104,182200,1576631550,6880,6880,6880,6880,0
20240104,182100,1576631550,6880,6880,6880,6880,0
20240104,182000,1576631550,6880,6880,6880,6880,0
20240104,181900,1576631550,6880,6880,6880,6880,0
20240104,181800,1576631550,6880,6880,6880,6880,0
20240104,181700,1576631550,6880,6880,6880,6880,0
20240104,181600,1576631550,6880,6880,6880,6880,0
20240104,181500,1576631550,6880,6880,6880,6880,0
20240104,181400,1576631550,6880,6880,6880,6880,0
20240104,181300,1576631550,6880,6880,6880,6880,0
20240104,181200,1576631550,6880,6880,6880,6880,0
20240104,181100,1576631550,6880,6880,6880,6880,0
20240104,181000,1576631550,6880,6880,6880,6880,3459
20240104,180900,1576631550,6880,6880,6880,6880,0
20240104,180800,1576631550,6880,6880,6880,6880,0
20240104,180700,1576631550,6880,6880,6880,6880,0
20240104,180600,1576631550,6880,6880,6880,6880,0
20240104,180500,1576631550,6880,6880,6880,6880,0
20240104,180400,1576631550,6880,6880,6880,6880,0
20240104,180300,1576631550,6880,6880,6880,6880,0
20240104,180200,1576631550,6880,6880,6880,6880,0
20240104,180100,1576631550,6880,6880,6880,6880,0
20240104,180000,1576631550,6880,6880,6880,6880,0
20240104,175900,1576631550,6880,6880,6880,6880,0
20240104,175800,1576631550,6880,6880,6880,6880,0
20240104,175700,1576631550,6880,6880,6880,6880,0
20240104,175600,1576631550,6880,6880,6880,6880,0
20240104,175500,1576631550,6880,6880,6880,6880,0
20240104,175400,1576631550,6880,6880,6880,6880,0
20240104,175300,1576631550,6880,6880,6880,6880,0
20240104,175200,1576631550,6880,6880,6880,6880,0
20240104,175100,1576631550,6880,6880,6880,6880,0
20240104,175000,1576631550,6880,6880,6880,6880,0
20240104,174900,1576631550,6880,6880,6880,6880,0
20240104,174800,1576631550,6880,6880,6880,6880,0
20240104,174700,1576631550,6880,6880,6880,6880,0
20240104,174600,1576631550,6880,6880,6880,6880,0
20240104,174500,1576631550,6880,6880,6880,6880,0
20240104,174400,1576631550,6880,6880,6880,6880,0
20240104,174300,1576631550,6880,6880,6880,6880,0
20240104,174200,1576631550,6880,6880,6880,6880,0
20240104,174100,1576631550,6880,6880,6880,6880,0
20240104,174000,1576631550,6880,6880,6880,6880,3459
20240104,173900,1576631550,6880,6880,6880,6880,0
20240104,173800,1576631550,6880,6880,6880,6880,0
20240104,173700,1576631550,6880,6880,6880,6880,0
20240104,173600,1576631550,6880,6880,6880,6880,0
20240104,173500,1576631550,6880,6880,6880,6880,0
20240104,173400,1576631550,6880,6880,6880,6880,0
20240104,173300,1576631550,6880,6880,6880,6880,0
20240104,173200,1576631550,6880,6880,6880,6880,0
20240104,173100,1576631550,6880,6880,6880,6880,0
20240104,173000,1576631550,6880,6880,6880,6880,0
20240104,172900,1576631550,6880,6880,6880,6880,0
20240104,172800,1576631550,6880,6880,6880,6880,0
20240104,172700,1576631550,6880,6880,6880,6880,0
20240104,172600,1576631550,6880,6880,6880,6880,0
20240104,172500,1576631550,6880,6880,6880,6880,0
20240104,172400,1576631550,6880,6880,6880,6880,0
20240104,172300,1576631550,6880,6880,6880,6880,0
20240104,172200,1576631550,6880,6880,6880,6880,0
20240104,172100,1576631550,6880,6880,6880,6880,0
20240104,172000,1576631550,6880,6880,6880,6880,0
20240104,171900,1576631550,6880,6880,6880,6880,0
20240104,171800,1576631550,6880,6880,6880,6880,0
20240104,171700,1576631550,6880,6880,6880,6880,0
20240104,171600,1576631550,6880,6880,6880,6880,0
20240104,171500,1576631550,6880,6880,6880,6880,0
20240104,171400,1576631550,6880,6880,6880,6880,0
20240104,171300,1576631550,6880,6880,6880,6880,0
20240104,171200,1576631550,6880,6880,6880,6880,0
20240104,171100,1576631550,6880,6880,6880,6880,0
20240104,171000,1576631550,6880,6880,6880,6880,3459
20240104,170900,1576631550,6880,6880,6880,6880,0
20240104,170800,1576631550,6880,6880,6880,6880,0
20240104,170700,1576631550,6880,6880,6880,6880,0
20240104,170600,1576631550,6880,6880,6880,6880,0
20240104,170500,1576631550,6880,6880,6880,6880,0
20240104,170400,1576631550,6880,6880,6880,6880,0
20240104,170300,1576631550,6880,6880,6880,6880,0
20240104,170200,1576631550,6880,6880,6880,6880,0
20240104,170100,1576631550,6880,6880,6880,6880,0
20240104,170000,1576631550,6880,6880,6880,6880,0
20240104,165900,1576631550,6880,6880,6880,6880,0
20240104,165800,1576631550,6880,6880,6880,6880,0
20240104,165700,1576631550,6880,6880,6880,6880,0
20240104,165600,1576631550,6880,6880,6880,6880,0
20240104,165500,1576631550,6880,6880,6880,6880,0
20240104,165400,1576631550,6880,6880,6880,6880,0
20240104,165300,1576631550,6880,6880,6880,6880,0
20240104,165200,1576631550,6880,6880,6880,6880,0
20240104,165100,1576631550,6880,6880,6880,6880,0
20240104,165000,1576631550,6880,6880,6880,6880,0
20240104,164900,1576631550,6880,6880,6880,6880,0
20240104,164800,1576631550,6880,6880,6880,6880,0
20240104,164700,1576631550,6880,6880,6880,6880,0
20240104,164600,1576631550,6880,6880,6880,6880,0
20240104,164500,1576631550,6880,6880,6880,6880,0
20240104,164400,1576631550,6880,6880,6880,6880,0
20240104,164300,1576631550,6880,6880,6880,6880,0
20240104,164200,1576631550,6880,6880,6880,6880,0
20240104,164100,1576631550,6880,6880,6880,6880,0
20240104,164000,1576631550,6880,6880,6880,6880,3459
20240104,163900,1576631550,6880,6880,6880,6880,0
20240104,163800,1576631550,6880,6880,6880,6880,0
20240104,163700,1576631550,6880,6880,6880,6880,0
20240104,163600,1576631550,6880,6880,6880,6880,0
20240104,163500,1576631550,6880,6880,6880,6880,0
20240104,163400,1576631550,6880,6880,6880,6880,0
20240104,163300,1576631550,6880,6880,6880,6880,0
20240104,163200,1576631550,6880,6880,6880,6880,0
20240104,163100,1576631550,6880,6880,6880,6880,0
20240104,163000,1576631550,6880,6880,6880,6880,0
20240104,162900,1576631550,6880,6880,6880,6880,0
20240104,162800,1576631550,6880,6880,6880,6880,0
20240104,162700,1576631550,6880,6880,6880,6880,0
20240104,162600,1576631550,6880,6880,6880,6880,0
20240104,162500,1576631550,6880,6880,6880,6880,0
20240104,162400,1576631550,6880,6880,6880,6880,0
20240104,162300,1576631550,6880,6880,6880,6880,0
20240104,162200,1576631550,6880,6880,6880,6880,0
20240104,162100,1576631550,6880,6880,6880,6880,0
20240104,162000,1576631550,6880,6880,6880,6880,0
20240104,161900,1576631550,6880,6880,6880,6880,0
20240104,161800,1576631550,6880,6880,6880,6880,0
20240104,161700,1576631550,6880,6880,6880,6880,0
20240104,161600,1576631550,6880,6880,6880,6880,0
20240104,161500,1576631550,6880,6880,6880,6880,0
20240104,161400,1576631550,6880,6880,6880,6880,0
20240104,161300,1576631550,6880,6880,6880,6880,0
20240104,161200,1576631550,6880,6880,6880,6880,0
20240104,161100,1576631550,6880,6880,6880,6880,0
20240104,161000,1576631550,6880,6880,6880,6880,3459
20240104,160900,1576631550,6880,6880,6880,6880,0
20240104,160800,1576631550,6880,6880,6880,6880,0
20240104,160700,1576631550,6880,6880,6880,6880,0
20240104,160600,1576631550,6880,6880,6880,6880,0
20240104,160500,1576631550,6880,6880,6880,6880,0
20240104,160400,1576631550,6880,6880,6880,6880,0
20240104,160300,1576631550,6880,6880,6880,6880,0
20240104,160200,1576631550,6880,6880,6880,6880,0
20240104,160100,1576631550,6880,6880,6880,6880,0
20240104,160000,1576631550,6880,6880,6880,6880,0
20240104,155900,1576631550,6880,6880,6880,6880,0
20240104,155800,1576631550,6880,6880,6880,6880,0
20240104,155700,1576631550,6880,6880,6880,6880,0
20240104,155600,1576631550,6880,6880,6880,6880,0
20240104,155500,1576631550,6880,6880,6880,6880,0
20240104,155400,1576631550,6880,6880,6880,6880,0
20240104,155300,1576631550,6880,6880,6880,6880,0
20240104,155200,1576631550,6880,6880,6880,6880,0
20240104,155100,1576631550,6880,6880,6880,6880,0
20240104,155000,1576631550,6880,6880,6880,6880,0
20240104,154900,1576631550,6880,6880,6880,6880,0
20240104,154800,1576631550,6880,6880,6880,6880,0
20240104,154700,1576631550,6880,6880,6880,6880,0
20240104,154600,1576631550,6880,6880,6880,6880,0
20240104,154500,1576631550,6880,6880,6880,6880,0
20240104,154400,1576631550,6880,6880,6880,6880,0
20240104,154300,1576631550,6880,6880,6880,6880,0
20240104,154200,1576631550,6880,6880,6880,6880,0
20240104,154100,1576631550,6880,6880,6880,6880,0
20240104,154000,1576631550,6880,6880,6880,6880,3459
20240104,153900,1576631550,6880,6880,6880,6880,0
20240104,153800,1576631550,6880,6880,6880,6880,0
20240104,153700,1576631550,6880,6880,6880,6880,0
20240104,153600,1576631550,6880,6880,6880,6880,0
20240104,153500,1576631550,6880,6880,6880,6880,0
20240104,153400,1576631550,6880,6880,6880,6880,0
20240104,153300,1576631550,6880,6880,6880,6880,0
20240104,153200,1576631550,6880,6880,6880,6880,0
20240104,153100,1576631550,6880,6880,6880,6880,0
20240104,153000,1576631550,6880,6880,6880,6880,3459
20240104,152900,1552833630,6890,6890,6890,6890,0
20240104,152800,1552833630,6890,6890,6890,6890,0
20240104,152700,1552833630,6890,6890,6890,6890,0
20240104,152600,1552833630,6890,6890,6890,6890,0
20240104,152500,1552833630,6890,6890,6890,6890,0
20240104,152400,1552833630,6890,6890,6890,6890,0
20240104,152300,1552833630,6890,6890,6890,6890,0
20240104,152200,1552833630,6890,6890,6890,6890,0
20240104,152100,1552833630,6890,6890,6890,6890,0
20240104,152000,1552833630,6890,6890,6890,6890,0
20240104,151900,1552833630,6890,6880,6890,6880,2994
20240104,151800,1532228420,6880,6880,6880,6880,778
20240104,151700,1526875780,6880,6880,6890,6880,1843
20240104,151600,1514195930,6890,6890,6890,6890,144
20240104,151500,1513203770,6880,6890,6900,6880,191
20240104,151400,1511889390,6890,6890,6900,6880,59
20240104,151300,1511482960,6890,6890,6890,6890,690
20240104,151200,1506728860,6900,6900,6900,6890,655
20240104,151100,1502214760,6900,6900,6900,6900,30
20240104,151000,1502007760,6900,6890,6900,6890,275
20240104,150900,1500110310,6890,6910,6910,6890,33
20240104,150800,1499882470,6910,6910,6910,6910,1
20240104,150700,1499875560,6880,6900,6900,6880,1361
20240104,150600,1490493260,6880,6900,6900,6880,901
20240104,150500,1484284360,6880,6880,6880,6880,131
20240104,150400,1483383080,6880,6890,6890,6880,908
20240104,150300,1477134680,6880,6900,6900,6880,102
20240104,150200,1476432890,6910,6910,6910,6910,2
20240104,150100,1476419070,6910,6880,6910,6880,1366
20240104,150000,1467017930,6880,6910,6910,6880,501
20240104,145900,1463556050,6880,6880,6880,6880,0
20240104,145800,1463556050,6880,6880,6900,6880,739
20240104,145700,1458458310,6900,6870,6900,6870,350
20240104,145600,1456048350,6870,6870,6870,6870,42
20240104,145500,1455759810,6880,6880,6880,6880,110
20240104,145400,1455003010,6870,6860,6870,6860,589
20240104,145300,1450957540,6860,6860,6860,6860,45
20240104,145200,1450648840,6860,6860,6860,6860,50
20240104,145100,1450305840,6860,6860,6860,6860,106
20240104,145000,1449578680,6860,6860,6860,6860,0
20240104,144900,1449578680,6860,6860,6860,6860,0
20240104,144800,1449578680,6860,6860,6860,6860,501
20240104,144700,1446141820,6870,6870,6870,6870,5
20240104,144600,1446107470,6870,6870,6870,6870,136
20240104,144500,1445173150,6870,6870,6870,6870,195
20240104,144400,1443833500,6870,6860,6870,6860,560
20240104,144300,1439989810,6870,6870,6870,6870,0
20240104,144200,1439989810,6870,6870,6870,6870,349
20240104,144100,1437592180,6870,6870,6870,6870,32
20240104,144000,1437372340,6860,6860,6860,6860,0
20240104,143900,1437372340,6860,6860,6860,6860,0
20240104,143800,1437372340,6860,6860,6860,6860,1
20240104,143700,1437365480,6850,6850,6850,6850,426
20240104,143600,1434447380,6850,6870,6870,6850,2452
20240104,143500,1417631010,6870,6870,6870,6870,0
20240104,143400,1417631010,6870,6870,6870,6870,115
20240104,143300,1416840960,6870,6870,6870,6870,9
20240104,143200,1416779130,6860,6870,6870,6860,8220
20240104,143100,1360385730,6870,6860,6870,6860,31
20240104,143000,1360173060,6860,6870,6870,6860,2032
20240104,142900,1346229140,6880,6880,6880,6880,1
20240104,142800,1346222260,6870,6870,6870,6870,0
20240104,142700,1346222260,6870,6870,6870,6870,1000
20240104,142600,1339352260,6880,6880,6880,6880,0
20240104,142500,1339352260,6880,6880,6880,6880,0
20240104,142400,1339352260,6880,6880,6880,6880,20
20240104,142300,1339214660,6880,6880,6880,6880,1
20240104,142200,1339207780,6880,6880,6880,6880,0
20240104,142100,1339207780,6880,6890,6890,6880,970
20240104,142000,1332533530,6890,6890,6890,6890,5
20240104,141900,1332499080,6890,6890,6890,6890,1
20240104,141800,1332492190,6890,6890,6890,6890,1
20240104,141700,1332485300,6890,6890,6890,6890,0
20240104,141600,1332485300,6890,6890,6890,6890,33
20240104,141500,1332257930,6880,6880,6880,6880,30
20240104,141400,1332051530,6880,6880,6880,6880,0
20240104,141300,1332051530,6880,6910,6910,6880,203
20240104,141200,1330651640,6910,6910,6910,6910,500
20240104,141100,1327196640,6920,6920,6920,6920,2
20240104,141000,1327182800,6930,6930,6930,6930,1
20240104,140900,1327175870,6930,6930,6930,6930,1
20240104,140800,1327168940,6880,6880,6880,6880,0
20240104,140700,1327168940,6880,6890,6930,6880,2347
20240104,140600,1310958620,6890,6890,6890,6880,398
20240104,140500,1308217900,6890,6890,6890,6890,31
20240104,140400,1308004310,6890,6890,6890,6890,8
20240104,140300,1307949190,6890,6880,6890,6870,1133
20240104,140200,1300162920,6880,6880,6880,6880,0
20240104,140100,1300162920,6880,6890,6890,6880,25
20240104,140000,1299990910,6870,6880,6880,6870,321
20240104,135900,1297785610,6870,6870,6870,6870,101
20240104,135800,1297091740,6870,6870,6870,6870,20
20240104,135700,1296954340,6870,6880,6880,6870,140
20240104,135600,1295991870,6890,6890,6890,6890,0
20240104,135500,1295991870,6890,6890,6890,6890,307
20240104,135400,1293876640,6900,6890,6900,6890,8
20240104,135300,1293821450,6880,6890,6890,6880,500
20240104,135200,1290381080,6900,6900,6900,6900,0
20240104,135100,1290381080,6900,6900,6900,6900,3
20240104,135000,1290360380,6900,6900,6900,6900,83
20240104,134900,1289787680,6900,6900,6900,6900,0
20240104,134800,1289787680,6900,6900,6900,6900,99
20240104,134700,1289104580,6870,6890,6890,6870,1801
20240104,134600,1276729890,6870,6870,6870,6870,0
20240104,134500,1276729890,6870,6870,6870,6870,0
20240104,134400,1276729890,6870,6870,6870,6870,0
20240104,134300,1276729890,6870,6870,6870,6870,401
20240104,134200,1273975020,6870,6870,6870,6870,401
20240104,134100,1271220150,6870,6870,6870,6870,0
20240104,134000,1271220150,6870,6870,6870,6870,51
20240104,133900,1270869780,6860,6870,6870,6860,600
20240104,133800,1266749220,6870,6870,6870,6870,0
20240104,133700,1266749220,6870,6880,6880,6870,600
20240104,133600,1262625310,6880,6880,6880,6880,129
20240104,133500,1261737790,6880,6880,6880,6880,406
20240104,133400,1258944510,6880,6880,6880,6880,90
20240104,133300,1258325310,6880,6880,6880,6880,100
20240104,133200,1257637310,6870,6870,6870,6870,0
20240104,133100,1257637310,6870,6880,6880,6870,500
20240104,133000,1254201860,6880,6880,6880,6880,14
20240104,132900,1254105540,6890,6890,6890,6890,11
20240104,132800,1254029750,6900,6900,6900,6900,5
20240104,132700,1253995250,6900,6900,6900,6900,120
20240104,132600,1253167250,6900,6900,6900,6900,0
20240104,132500,1253167250,6900,6900,6900,6900,8
20240104,132400,1253112050,6900,6900,6900,6900,0
20240104,132300,1253112050,6900,6900,6900,6900,123
20240104,132200,1252263350,6870,6900,6900,6870,775
20240104,132100,1246935480,6890,6890,6890,6890,0
20240104,132000,1246935480,6890,6910,6910,6890,353
20240104,131900,1244497310,6910,6910,6910,6910,6
20240104,131800,1244455850,6910,6910,6910,6910,0
20240104,131700,1244455850,6910,6910,6910,6910,520
20240104,131600,1240862650,6910,6890,6910,6890,550
20240104,131500,1237067190,6900,6900,6900,6900,363
20240104,131400,1234562490,6900,6900,6900,6900,1
20240104,131300,1234555590,6870,6880,6880,6870,100
20240104,131200,1233867780,6890,6890,6890,6890,0
20240104,131100,1233867780,6890,6890,6890,6890,7
20240104,131000,1233819550,6890,6890,6890,6890,11
20240104,130900,1233743760,6900,6900,6900,6900,1
20240104,130800,1233736860,6900,6870,6900,6870,92
20240104,130700,1233102690,6870,6870,6870,6870,25
20240104,130600,1232930940,6870,6870,6870,6870,150
20240104,130500,1231900440,6870,6870,6870,6870,0
20240104,130400,1231900440,6870,6870,6870,6870,257
20240104,130300,1230134850,6870,6870,6870,6870,7
20240104,130200,1230086760,6870,6870,6870,6870,0
20240104,130100,1230086760,6870,6870,6870,6870,0
20240104,130000,1230086760,6870,6870,6880,6870,347
20240104,125900,1227702800,6880,6880,6880,6880,10
20240104,125800,1227634000,6870,6870,6870,6870,0
20240104,125700,1227634000,6870,6870,6870,6870,1
20240104,125600,1227627130,6870,6870,6870,6870,0
20240104,125500,1227627130,6870,6870,6870,6870,7
20240104,125400,1227579040,6880,6880,6880,6880,5
20240104,125300,1227544640,6880,6890,6890,6880,76
20240104,125200,1227021520,6890,6890,6890,6890,220
20240104,125100,1225505720,6900,6900,6900,6900,0
20240104,125000,1225505720,6900,6900,6900,6900,50
20240104,124900,1225160720,6890,6890,6890,6890,5
20240104,124800,1225126270,6890,6890,6890,6890,20
20240104,124700,1224988470,6890,6890,6890,6890,31
20240104,124600,1224774880,6890,6890,6890,6860,504
20240104,124500,1221317140,6860,6860,6860,6860,0
20240104,124400,1221317140,6860,6900,6900,6860,2
20240104,124300,1221303380,6900,6900,6900,6900,80
20240104,124200,1220751380,6860,6860,6860,6860,0
20240104,124100,1220751380,6860,6890,6890,6860,1158
20240104,124000,1212796420,6890,6890,6890,6890,54
20240104,123900,1212424360,6870,6870,6870,6870,0
20240104,123800,1212424360,6870,6870,6870,6870,0
20240104,123700,1212424360,6870,6870,6870,6870,0
20240104,123600,1212424360,6870,6890,6890,6870,644
20240104,123500,1207994700,6890,6890,6890,6890,0
20240104,123400,1207994700,6890,6890,6890,6890,0
20240104,123300,1207994700,6890,6890,6890,6890,0
20240104,123200,1207994700,6890,6890,6890,6890,0
20240104,123100,1207994700,6890,6910,6910,6890,332
20240104,123000,1205706580,6910,6910,6910,6910,0
20240104,122900,1205706580,6910,6910,6910,6880,177
20240104,122800,1204486510,6880,6880,6880,6880,406
20240104,122700,1201693230,6900,6900,6900,6900,476
20240104,122600,1198408830,6900,6880,6910,6880,231
20240104,122500,1196813650,6880,6890,6890,6880,444
20240104,122400,1193756930,6910,6910,6910,6910,3
20240104,122300,1193736200,6920,6900,6920,6900,200
20240104,122200,1192353670,6900,6890,6900,6890,1700
20240104,122100,1180638670,6890,6890,6890,6890,19
20240104,122000,1180507760,6880,6880,6880,6880,100
20240104,121900,1179819760,6880,6880,6880,6880,87
20240104,121800,1179221200,6880,6870,6880,6870,557
20240104,121700,1175394310,6870,6870,6870,6870,146
20240104,121600,1174391290,6870,6870,6870,6870,0
20240104,121500,1174391290,6870,6870,6870,6870,200
20240104,121400,1173017290,6870,6860,6870,6860,68
20240104,121300,1172550770,6870,6860,6870,6860,51
20240104,121200,1172200780,6860,6870,6870,6860,9
20240104,121100,1172139030,6870,6870,6870,6870,6
20240104,121000,1172097810,6870,6860,6870,6860,58
20240104,120900,1171699920,6860,6860,6860,6860,204
20240104,120800,1170300480,6860,6860,6860,6860,310
20240104,120700,1168173880,6860,6860,6860,6860,2395
20240104,120600,1151744180,6850,6860,6860,6850,18
20240104,120500,1151620780,6860,6860,6860,6860,100
20240104,120400,1150934780,6860,6860,6860,6860,2
20240104,120300,1150921060,6860,6860,6860,6860,31
20240104,120200,1150708400,6860,6850,6860,6850,176
20240104,120100,1149502180,6840,6850,6850,6840,230
20240104,120000,1147926780,6850,6850,6850,6850,0
20240104,115900,1147926780,6850,6850,6850,6850,20
20240104,115800,1147789780,6850,6850,6850,6850,15
20240104,115700,1147687030,6840,6840,6840,6840,20
20240104,115600,1147550230,6850,6850,6850,6850,2
20240104,115500,1147536530,6840,6840,6850,6840,461
20240104,115400,1144383280,6850,6850,6850,6850,29
20240104,115300,1144184630,6850,6850,6850,6850,1001
20240104,115200,1137327780,6840,6840,6840,6840,251
20240104,115100,1135610940,6840,6840,6840,6840,130
20240104,115000,1134721740,6840,6850,6850,6840,509
20240104,114900,1131240170,6840,6840,6840,6840,0
20240104,114800,1131240170,6840,6840,6840,6840,1357
20240104,114700,1121958290,6850,6850,6850,6850,455
20240104,114600,1118841540,6850,6850,6850,6850,10
20240104,114500,1118773040,6850,6850,6850,6850,150
20240104,114400,1117745540,6850,6860,6860,6850,2150
20240104,114300,1103017540,6860,6860,6860,6860,23
20240104,114200,1102859760,6850,6850,6850,6850,0
20240104,114100,1102859760,6850,6860,6860,6850,295
20240104,114000,1100838990,6860,6860,6860,6860,12
20240104,113900,1100756670,6850,6850,6850,6850,0
20240104,113800,1100756670,6850,6850,6850,6850,0
20240104,113700,1100756670,6850,6850,6850,6850,0
20240104,113600,1100756670,6850,6850,6850,6850,0
20240104,113500,1100756670,6850,6850,6850,6850,0
20240104,113400,1100756670,6850,6860,6860,6850,468
20240104,113300,1097550190,6860,6860,6860,6860,1
20240104,113200,1097543330,6860,6860,6860,6860,46
20240104,113100,1097227770,6860,6860,6860,6860,608
20240104,113000,1093056890,6860,6860,6860,6860,150
20240104,112900,1092027890,6860,6860,6860,6860,190
20240104,112800,1090724490,6860,6860,6860,6860,50
20240104,112700,1090381490,6870,6870,6870,6870,515
20240104,112600,1086843440,6870,6870,6870,6870,0
20240104,112500,1086843440,6870,6860,6870,6860,108
20240104,112400,1086101620,6840,6850,6860,6840,438
20240104,112300,1083104000,6850,6850,6850,6850,30
20240104,112200,1082898500,6850,6860,6860,6850,40
20240104,112100,1082624200,6850,6850,6850,6850,197
20240104,112000,1081274750,6850,6870,6870,6850,160
20240104,111900,1080178530,6870,6870,6870,6870,203
20240104,111800,1078783920,6850,6850,6850,6850,0
20240104,111700,1078783920,6850,6850,6850,6850,124
20240104,111600,1077934520,6850,6850,6850,6850,0
20240104,111500,1077934520,6850,6850,6850,6850,81
20240104,111400,1077379670,6850,6850,6850,6850,1
20240104,111300,1077372820,6850,6850,6850,6850,634
20240104,111200,1073029920,6840,6840,6840,6840,30
20240104,111100,1072824720,6840,6840,6840,6840,200
20240104,111000,1071456720,6850,6850,6850,6840,71
20240104,110900,1070970930,6850,6860,6860,6850,1770
20240104,110800,1058846090,6860,6860,6860,6860,306
20240104,110700,1056746930,6860,6860,6860,6860,111
20240104,110600,1055985470,6860,6860,6870,6860,122
20240104,110500,1055148540,6860,6860,6860,6860,233
20240104,110400,1053550160,6860,6860,6860,6860,35
20240104,110300,1053310060,6880,6880,6880,6880,2
20240104,110200,1053296300,6880,6860,6880,6860,197
20240104,110100,1051944680,6850,6850,6860,6850,355
20240104,110000,1049512730,6850,6850,6850,6850,272
20240104,105900,1047649530,6850,6850,6850,6850,283
20240104,105800,1045710980,6840,6840,6840,6840,20
20240104,105700,1045574180,6840,6850,6850,6840,50
20240104,105600,1045232080,6840,6850,6850,6840,1580
20240104,105500,1034417350,6840,6850,6850,6840,538
20240104,105400,1030735710,6850,6840,6850,6840,1150
20240104,105300,1022868710,6840,6840,6850,6840,51
20240104,105200,1022519760,6840,6850,6850,6840,3475
20240104,105100,998740760,6850,6850,6850,6840,3438
20240104,105000,975194030,6850,6860,6860,6850,5099
20240104,104900,940230650,6860,6870,6870,6860,8168
20240104,104800,884125770,6880,6880,6880,6880,3
20240104,104700,884105130,6880,6890,6890,6870,39
20240104,104600,883836890,6880,6880,6880,6880,2882
20240104,104500,864008730,6890,6890,6890,6890,85
20240104,104400,863423080,6880,6880,6890,6880,202
20240104,104300,862032310,6890,6890,6890,6890,20
20240104,104200,861894510,6890,6880,6890,6880,1081
20240104,104100,854454590,6890,6880,6900,6880,312
20240104,104000,852302960,6880,6880,6880,6880,354
20240104,103900,849867440,6880,6890,6890,6880,1350
20240104,103800,840572290,6910,6890,6910,6890,42
20240104,103700,840282730,6890,6890,6890,6890,431
20240104,103600,837313140,6890,6900,6900,6890,1160
20240104,103500,829318610,6900,6900,6900,6900,35
20240104,103400,829077110,6890,6890,6890,6890,1450
20240104,103300,819086610,6890,6890,6890,6890,1027
20240104,103200,812010580,6880,6890,6890,6880,336
20240104,103100,809695730,6880,6890,6890,6880,138
20240104,103000,808745910,6890,6880,6890,6880,370
20240104,102900,806198430,6890,6900,6900,6880,931
20240104,102800,799787740,6890,6900,6900,6890,62
20240104,102700,799360450,6900,6900,6900,6900,10
20240104,102600,799291450,6900,6900,6900,6900,761
20240104,102500,794040550,6900,6900,6900,6900,226
20240104,102400,792481150,6900,6900,6900,6900,736
20240104,102300,787402750,6900,6900,6900,6900,332
20240104,102200,785111950,6900,6910,6910,6900,108
20240104,102100,784366680,6910,6890,6910,6890,40
20240104,102000,784090680,6880,6880,6880,6870,3792
20240104,101900,758026030,6880,6900,6900,6880,240
20240104,101800,756371760,6900,6900,6900,6900,11
20240104,101700,756295860,6880,6880,6880,6880,2481
20240104,101600,739226580,6880,6910,6920,6880,9806
20240104,101500,671582030,6920,6910,6920,6910,574
20240104,101400,667615530,6910,6920,6920,6910,84
20240104,101300,667034260,6910,6920,6920,6910,2302
20240104,101200,651127390,6920,6920,6920,6920,332
20240104,101100,648829950,6920,6920,6920,6910,3652
20240104,101000,623568110,6930,6930,6930,6930,801
20240104,100900,618017180,6930,6950,6950,6930,828
20240104,100800,612267600,6950,6930,6950,6930,2
20240104,100700,612253720,6930,6930,6930,6920,556
20240104,100600,608404680,6930,6930,6930,6930,10
20240104,100500,608335380,6930,6930,6930,6930,233
20240104,100400,606720690,6930,6920,6930,6920,161
20240104,100300,605604970,6930,6930,6930,6930,977
20240104,100200,598834360,6930,6920,6930,6920,447
20240104,100100,595739970,6920,6940,6940,6920,4671
20240104,100000,563365660,6940,6950,6960,6940,4690
20240104,095900,530794260,6960,6970,6970,6960,251
20240104,095800,529046890,6960,6960,6960,6960,31
20240104,095700,528831130,6960,6960,6960,6950,1568
20240104,095600,517923760,6960,6960,6960,6960,724
20240104,095500,512884720,6960,6950,6960,6950,574
20240104,095400,508889700,6960,6970,6970,6960,38
20240104,095300,508625190,6950,6960,6960,6950,201
20240104,095200,507227460,6950,6980,6980,6950,1446
20240104,095100,497157510,6970,6960,6970,6960,205
20240104,095000,495729760,6960,6980,6980,6960,146
20240104,094900,494713540,6970,6950,6970,6950,456
20240104,094800,491541040,6950,6960,6960,6950,849
20240104,094700,485632410,6960,6960,6960,6960,1404
20240104,094600,475860570,6970,6970,6970,6960,2320
20240104,094500,459701220,6970,6980,6980,6970,436
20240104,094400,456661300,6970,6980,6980,6970,1723
20240104,094300,444634770,6990,6990,6990,6980,15
20240104,094200,444530020,6990,6990,6990,6980,487
20240104,094100,441127690,6990,6990,6990,6990,0
20240104,094000,441127690,6990,6990,6990,6990,100
20240104,093900,440428690,6980,6990,6990,6980,1080
20240104,093800,432879990,6980,6990,6990,6980,52
20240104,093700,432516740,6990,6990,7000,6990,1065
20240104,093600,425072020,6990,6990,6990,6990,141
20240104,093500,424086430,6990,6990,7020,6990,205
20240104,093400,422653090,6990,6980,6990,6980,347
20240104,093300,420229560,6980,6980,6980,6980,587
20240104,093200,416132300,6980,6990,6990,6980,2093
20240104,093100,401518150,7020,7000,7020,7000,73
20240104,093000,401006880,7000,7000,7020,7000,1490
20240104,092900,390576280,7000,7000,7000,7000,62
20240104,092800,390142280,7000,7000,7000,7000,418
20240104,092700,387216280,7000,7020,7020,7000,1848
20240104,092600,374274210,7030,7040,7040,7030,1139
20240104,092500,366260470,7050,7070,7070,7050,313
20240104,092400,364052720,7050,7080,7080,7050,1871
20240104,092300,350810720,7080,7050,7080,7050,4629
20240104,092200,318089530,7050,7040,7050,7030,2092
20240104,092100,303352510,7050,7050,7050,7040,587
20240104,092000,299219910,7040,7040,7050,7040,1319
20240104,091900,289931140,7040,7010,7040,7010,1954
20240104,091800,276190280,7040,7030,7050,7000,4275
20240104,091700,246086350,7030,7030,7040,7010,1723
20240104,091600,233980260,7030,7030,7030,7030,542
20240104,091500,230170000,7040,7040,7050,7040,2707
20240104,091400,211099200,7030,7020,7030,7020,1666
20240104,091300,199392180,7000,7030,7030,7000,1412
20240104,091200,189479170,7030,7010,7040,7010,5856
20240104,091100,148314410,7010,7000,7010,6980,1236
20240104,091000,139660410,7000,6980,7000,6980,656
20240104,090900,135070810,6980,7020,7020,6980,2426
20240104,090800,118094000,7020,7020,7030,7020,2086
20240104,090700,103449160,7020,7000,7030,7000,1462
20240104,090600,93196140,7000,6990,7000,6990,1508
20240104,090500,82644820,6990,6980,6990,6920,1321
20240104,090400,73466230,6980,6960,6980,6960,2251
20240104,090300,57755410,6960,6930,6960,6930,42
20240104,090200,57463690,6930,6910,6930,6900,1362
20240104,090100,48046250,6910,6950,6950,6900,2950
20240104,090000,27617480,6960,6990,6990,6960,3929