ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/044450/min/candle-20240109.csv

631 lines
30 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
20240109,192800,1433823080,9090,9090,9090,9090,967
20240109,192700,1433823080,9090,9090,9090,9090,0
20240109,192600,1433823080,9090,9090,9090,9090,0
20240109,192500,1433823080,9090,9090,9090,9090,0
20240109,192400,1433823080,9090,9090,9090,9090,0
20240109,192300,1433823080,9090,9090,9090,9090,0
20240109,192200,1433823080,9090,9090,9090,9090,0
20240109,192100,1433823080,9090,9090,9090,9090,0
20240109,192000,1433823080,9090,9090,9090,9090,0
20240109,191900,1433823080,9090,9090,9090,9090,0
20240109,191800,1433823080,9090,9090,9090,9090,0
20240109,191700,1433823080,9090,9090,9090,9090,0
20240109,191600,1433823080,9090,9090,9090,9090,0
20240109,191500,1433823080,9090,9090,9090,9090,0
20240109,191400,1433823080,9090,9090,9090,9090,0
20240109,191300,1433823080,9090,9090,9090,9090,0
20240109,191200,1433823080,9090,9090,9090,9090,0
20240109,191100,1433823080,9090,9090,9090,9090,0
20240109,191000,1433823080,9090,9090,9090,9090,0
20240109,190900,1433823080,9090,9090,9090,9090,0
20240109,190800,1433823080,9090,9090,9090,9090,0
20240109,190700,1433823080,9090,9090,9090,9090,0
20240109,190600,1433823080,9090,9090,9090,9090,0
20240109,190500,1433823080,9090,9090,9090,9090,0
20240109,190400,1433823080,9090,9090,9090,9090,0
20240109,190300,1433823080,9090,9090,9090,9090,0
20240109,190200,1433823080,9090,9090,9090,9090,0
20240109,190100,1433823080,9090,9090,9090,9090,0
20240109,190000,1433823080,9090,9090,9090,9090,0
20240109,185900,1433823080,9090,9090,9090,9090,0
20240109,185800,1433823080,9090,9090,9090,9090,967
20240109,185700,1433823080,9090,9090,9090,9090,0
20240109,185600,1433823080,9090,9090,9090,9090,0
20240109,185500,1433823080,9090,9090,9090,9090,0
20240109,185400,1433823080,9090,9090,9090,9090,0
20240109,185300,1433823080,9090,9090,9090,9090,0
20240109,185200,1433823080,9090,9090,9090,9090,0
20240109,185100,1433823080,9090,9090,9090,9090,0
20240109,185000,1433823080,9090,9090,9090,9090,0
20240109,184900,1433823080,9090,9090,9090,9090,0
20240109,184800,1433823080,9090,9090,9090,9090,0
20240109,184700,1433823080,9090,9090,9090,9090,0
20240109,184600,1433823080,9090,9090,9090,9090,0
20240109,184500,1433823080,9090,9090,9090,9090,0
20240109,184400,1433823080,9090,9090,9090,9090,0
20240109,184300,1433823080,9090,9090,9090,9090,0
20240109,184200,1433823080,9090,9090,9090,9090,0
20240109,184100,1433823080,9090,9090,9090,9090,0
20240109,184000,1433823080,9090,9090,9090,9090,0
20240109,183900,1433823080,9090,9090,9090,9090,0
20240109,183800,1433823080,9090,9090,9090,9090,0
20240109,183700,1433823080,9090,9090,9090,9090,0
20240109,183600,1433823080,9090,9090,9090,9090,0
20240109,183500,1433823080,9090,9090,9090,9090,0
20240109,183400,1433823080,9090,9090,9090,9090,0
20240109,183300,1433823080,9090,9090,9090,9090,0
20240109,183200,1433823080,9090,9090,9090,9090,0
20240109,183100,1433823080,9090,9090,9090,9090,0
20240109,183000,1433823080,9090,9090,9090,9090,0
20240109,182900,1433823080,9090,9090,9090,9090,0
20240109,182800,1433823080,9090,9090,9090,9090,967
20240109,182700,1433823080,9090,9090,9090,9090,0
20240109,182600,1433823080,9090,9090,9090,9090,0
20240109,182500,1433823080,9090,9090,9090,9090,0
20240109,182400,1433823080,9090,9090,9090,9090,0
20240109,182300,1433823080,9090,9090,9090,9090,0
20240109,182200,1433823080,9090,9090,9090,9090,0
20240109,182100,1433823080,9090,9090,9090,9090,0
20240109,182000,1433823080,9090,9090,9090,9090,0
20240109,181900,1433823080,9090,9090,9090,9090,0
20240109,181800,1433823080,9090,9090,9090,9090,0
20240109,181700,1433823080,9090,9090,9090,9090,0
20240109,181600,1433823080,9090,9090,9090,9090,0
20240109,181500,1433823080,9090,9090,9090,9090,0
20240109,181400,1433823080,9090,9090,9090,9090,0
20240109,181300,1433823080,9090,9090,9090,9090,0
20240109,181200,1433823080,9090,9090,9090,9090,0
20240109,181100,1433823080,9090,9090,9090,9090,0
20240109,181000,1433823080,9090,9090,9090,9090,0
20240109,180900,1433823080,9090,9090,9090,9090,0
20240109,180800,1433823080,9090,9090,9090,9090,0
20240109,180700,1433823080,9090,9090,9090,9090,0
20240109,180600,1433823080,9090,9090,9090,9090,0
20240109,180500,1433823080,9090,9090,9090,9090,0
20240109,180400,1433823080,9090,9090,9090,9090,0
20240109,180300,1433823080,9090,9090,9090,9090,0
20240109,180200,1433823080,9090,9090,9090,9090,0
20240109,180100,1433823080,9090,9090,9090,9090,0
20240109,180000,1433823080,9090,9090,9090,9090,0
20240109,175900,1433823080,9090,9090,9090,9090,0
20240109,175800,1433823080,9090,9090,9090,9090,967
20240109,175700,1433823080,9090,9090,9090,9090,0
20240109,175600,1433823080,9090,9090,9090,9090,0
20240109,175500,1433823080,9090,9090,9090,9090,0
20240109,175400,1433823080,9090,9090,9090,9090,0
20240109,175300,1433823080,9090,9090,9090,9090,0
20240109,175200,1433823080,9090,9090,9090,9090,0
20240109,175100,1433823080,9090,9090,9090,9090,0
20240109,175000,1433823080,9090,9090,9090,9090,0
20240109,174900,1433823080,9090,9090,9090,9090,0
20240109,174800,1433823080,9090,9090,9090,9090,0
20240109,174700,1433823080,9090,9090,9090,9090,0
20240109,174600,1433823080,9090,9090,9090,9090,0
20240109,174500,1433823080,9090,9090,9090,9090,0
20240109,174400,1433823080,9090,9090,9090,9090,0
20240109,174300,1433823080,9090,9090,9090,9090,0
20240109,174200,1433823080,9090,9090,9090,9090,0
20240109,174100,1433823080,9090,9090,9090,9090,0
20240109,174000,1433823080,9090,9090,9090,9090,0
20240109,173900,1433823080,9090,9090,9090,9090,0
20240109,173800,1433823080,9090,9090,9090,9090,0
20240109,173700,1433823080,9090,9090,9090,9090,0
20240109,173600,1433823080,9090,9090,9090,9090,0
20240109,173500,1433823080,9090,9090,9090,9090,0
20240109,173400,1433823080,9090,9090,9090,9090,0
20240109,173300,1433823080,9090,9090,9090,9090,0
20240109,173200,1433823080,9090,9090,9090,9090,0
20240109,173100,1433823080,9090,9090,9090,9090,0
20240109,173000,1433823080,9090,9090,9090,9090,0
20240109,172900,1433823080,9090,9090,9090,9090,0
20240109,172800,1433823080,9090,9090,9090,9090,967
20240109,172700,1433823080,9090,9090,9090,9090,0
20240109,172600,1433823080,9090,9090,9090,9090,0
20240109,172500,1433823080,9090,9090,9090,9090,0
20240109,172400,1433823080,9090,9090,9090,9090,0
20240109,172300,1433823080,9090,9090,9090,9090,0
20240109,172200,1433823080,9090,9090,9090,9090,0
20240109,172100,1433823080,9090,9090,9090,9090,0
20240109,172000,1433823080,9090,9090,9090,9090,0
20240109,171900,1433823080,9090,9090,9090,9090,0
20240109,171800,1433823080,9090,9090,9090,9090,0
20240109,171700,1433823080,9090,9090,9090,9090,0
20240109,171600,1433823080,9090,9090,9090,9090,0
20240109,171500,1433823080,9090,9090,9090,9090,0
20240109,171400,1433823080,9090,9090,9090,9090,0
20240109,171300,1433823080,9090,9090,9090,9090,0
20240109,171200,1433823080,9090,9090,9090,9090,0
20240109,171100,1433823080,9090,9090,9090,9090,0
20240109,171000,1433823080,9090,9090,9090,9090,0
20240109,170900,1433823080,9090,9090,9090,9090,0
20240109,170800,1433823080,9090,9090,9090,9090,0
20240109,170700,1433823080,9090,9090,9090,9090,0
20240109,170600,1433823080,9090,9090,9090,9090,0
20240109,170500,1433823080,9090,9090,9090,9090,0
20240109,170400,1433823080,9090,9090,9090,9090,0
20240109,170300,1433823080,9090,9090,9090,9090,0
20240109,170200,1433823080,9090,9090,9090,9090,0
20240109,170100,1433823080,9090,9090,9090,9090,0
20240109,170000,1433823080,9090,9090,9090,9090,0
20240109,165900,1433823080,9090,9090,9090,9090,0
20240109,165800,1433823080,9090,9090,9090,9090,967
20240109,165700,1433823080,9090,9090,9090,9090,0
20240109,165600,1433823080,9090,9090,9090,9090,0
20240109,165500,1433823080,9090,9090,9090,9090,0
20240109,165400,1433823080,9090,9090,9090,9090,0
20240109,165300,1433823080,9090,9090,9090,9090,0
20240109,165200,1433823080,9090,9090,9090,9090,0
20240109,165100,1433823080,9090,9090,9090,9090,0
20240109,165000,1433823080,9090,9090,9090,9090,0
20240109,164900,1433823080,9090,9090,9090,9090,0
20240109,164800,1433823080,9090,9090,9090,9090,0
20240109,164700,1433823080,9090,9090,9090,9090,0
20240109,164600,1433823080,9090,9090,9090,9090,0
20240109,164500,1433823080,9090,9090,9090,9090,0
20240109,164400,1433823080,9090,9090,9090,9090,0
20240109,164300,1433823080,9090,9090,9090,9090,0
20240109,164200,1433823080,9090,9090,9090,9090,0
20240109,164100,1433823080,9090,9090,9090,9090,0
20240109,164000,1433823080,9090,9090,9090,9090,0
20240109,163900,1433823080,9090,9090,9090,9090,0
20240109,163800,1433823080,9090,9090,9090,9090,0
20240109,163700,1433823080,9090,9090,9090,9090,0
20240109,163600,1433823080,9090,9090,9090,9090,0
20240109,163500,1433823080,9090,9090,9090,9090,0
20240109,163400,1433823080,9090,9090,9090,9090,0
20240109,163300,1433823080,9090,9090,9090,9090,0
20240109,163200,1433823080,9090,9090,9090,9090,0
20240109,163100,1433823080,9090,9090,9090,9090,0
20240109,163000,1433823080,9090,9090,9090,9090,0
20240109,162900,1433823080,9090,9090,9090,9090,0
20240109,162800,1433823080,9090,9090,9090,9090,967
20240109,162700,1433823080,9090,9090,9090,9090,0
20240109,162600,1433823080,9090,9090,9090,9090,0
20240109,162500,1433823080,9090,9090,9090,9090,0
20240109,162400,1433823080,9090,9090,9090,9090,0
20240109,162300,1433823080,9090,9090,9090,9090,0
20240109,162200,1433823080,9090,9090,9090,9090,0
20240109,162100,1433823080,9090,9090,9090,9090,0
20240109,162000,1433823080,9090,9090,9090,9090,0
20240109,161900,1433823080,9090,9090,9090,9090,0
20240109,161800,1433823080,9090,9090,9090,9090,0
20240109,161700,1433823080,9090,9090,9090,9090,0
20240109,161600,1433823080,9090,9090,9090,9090,0
20240109,161500,1433823080,9090,9090,9090,9090,0
20240109,161400,1433823080,9090,9090,9090,9090,0
20240109,161300,1433823080,9090,9090,9090,9090,0
20240109,161200,1433823080,9090,9090,9090,9090,0
20240109,161100,1433823080,9090,9090,9090,9090,0
20240109,161000,1433823080,9090,9090,9090,9090,0
20240109,160900,1433823080,9090,9090,9090,9090,0
20240109,160800,1433823080,9090,9090,9090,9090,0
20240109,160700,1433823080,9090,9090,9090,9090,0
20240109,160600,1433823080,9090,9090,9090,9090,0
20240109,160500,1433823080,9090,9090,9090,9090,0
20240109,160400,1433823080,9090,9090,9090,9090,0
20240109,160300,1433823080,9090,9090,9090,9090,0
20240109,160200,1433823080,9090,9090,9090,9090,0
20240109,160100,1433823080,9090,9090,9090,9090,0
20240109,160000,1433823080,9090,9090,9090,9090,0
20240109,155900,1433823080,9090,9090,9090,9090,0
20240109,155800,1433823080,9090,9090,9090,9090,967
20240109,155700,1433823080,9090,9090,9090,9090,0
20240109,155600,1433823080,9090,9090,9090,9090,0
20240109,155500,1433823080,9090,9090,9090,9090,0
20240109,155400,1433823080,9090,9090,9090,9090,0
20240109,155300,1433823080,9090,9090,9090,9090,0
20240109,155200,1433823080,9090,9090,9090,9090,0
20240109,155100,1433823080,9090,9090,9090,9090,0
20240109,155000,1433823080,9090,9090,9090,9090,0
20240109,154900,1433823080,9090,9090,9090,9090,0
20240109,154800,1433823080,9090,9090,9090,9090,0
20240109,154700,1433823080,9090,9090,9090,9090,0
20240109,154600,1433823080,9090,9090,9090,9090,0
20240109,154500,1433823080,9090,9090,9090,9090,0
20240109,154400,1433823080,9090,9090,9090,9090,0
20240109,154300,1433823080,9090,9090,9090,9090,0
20240109,154200,1433823080,9090,9090,9090,9090,0
20240109,154100,1433823080,9090,9090,9090,9090,0
20240109,154000,1433823080,9090,9090,9090,9090,0
20240109,153900,1433823080,9090,9090,9090,9090,0
20240109,153800,1433823080,9090,9090,9090,9090,0
20240109,153700,1433823080,9090,9090,9090,9090,0
20240109,153600,1433823080,9090,9090,9090,9090,0
20240109,153500,1433823080,9090,9090,9090,9090,0
20240109,153400,1433823080,9090,9090,9090,9090,0
20240109,153300,1433823080,9090,9090,9090,9090,0
20240109,153200,1433823080,9090,9090,9090,9090,0
20240109,153100,1433823080,9090,9090,9090,9090,0
20240109,153000,1433823080,9090,9090,9090,9090,967
20240109,152900,1425033050,9120,9120,9120,9120,0
20240109,152800,1425033050,9120,9120,9120,9120,0
20240109,152700,1425033050,9120,9120,9120,9120,0
20240109,152600,1425033050,9120,9120,9120,9120,0
20240109,152500,1425033050,9120,9120,9120,9120,0
20240109,152400,1425033050,9120,9120,9120,9120,0
20240109,152300,1425033050,9120,9120,9120,9120,0
20240109,152200,1425033050,9120,9120,9120,9120,0
20240109,152100,1425033050,9120,9120,9120,9120,0
20240109,152000,1425033050,9120,9120,9120,9120,0
20240109,151900,1425033050,9120,9100,9120,9100,152
20240109,151800,1423649820,9120,9120,9120,9120,1
20240109,151700,1423640700,9090,9130,9130,9090,64
20240109,151600,1423057000,9130,9140,9140,9130,35
20240109,151500,1422737370,9110,9140,9140,9110,41
20240109,151400,1422362750,9110,9110,9140,9100,75
20240109,151300,1421677390,9130,9140,9140,9110,64
20240109,151200,1421092810,9130,9110,9130,9110,65
20240109,151100,1420499920,9130,9130,9140,9130,75
20240109,151000,1419814830,9130,9130,9140,9130,102
20240109,150900,1418882700,9130,9130,9140,9130,37
20240109,150800,1418544590,9100,9100,9140,9100,39
20240109,150700,1418188290,9140,9110,9140,9110,170
20240109,150600,1416634630,9140,9100,9140,9100,269
20240109,150500,1414179760,9100,9130,9130,9100,67
20240109,150400,1413568510,9100,9110,9130,9100,291
20240109,150300,1410919220,9130,9110,9130,9110,64
20240109,150200,1410334960,9130,9110,9130,9110,67
20240109,150100,1409723310,9120,9140,9140,9100,182
20240109,150000,1408064130,9130,9120,9130,9120,25
20240109,145900,1407835900,9110,9100,9140,9090,1665
20240109,145800,1392678980,9120,9130,9130,9090,87
20240109,145700,1391885250,9120,9130,9140,9120,93
20240109,145600,1391035940,9130,9130,9130,9120,133
20240109,145500,1389821780,9130,9120,9130,9120,57
20240109,145400,1389301550,9130,9120,9130,9120,74
20240109,145300,1388626030,9130,9120,9130,9120,70
20240109,145200,1387987310,9120,9110,9120,9100,205
20240109,145100,1386118310,9100,9100,9110,9100,72
20240109,145000,1385462430,9110,9090,9120,9090,65
20240109,144900,1384869980,9110,9080,9120,9080,355
20240109,144800,1381636470,9080,9110,9110,9080,242
20240109,144700,1379434010,9100,9100,9110,9100,81
20240109,144600,1378696620,9110,9100,9110,9100,111
20240109,144500,1377685970,9120,9100,9120,9100,66
20240109,144400,1377084460,9110,9110,9110,9100,86
20240109,144300,1376301020,9100,9110,9120,9100,88
20240109,144200,1375499120,9100,9110,9120,9100,30
20240109,144100,1375225590,9100,9110,9110,9100,121
20240109,144000,1374123910,9110,9070,9110,9070,78
20240109,143900,1373413770,9100,9110,9110,9100,83
20240109,143800,1372657800,9100,9100,9110,9100,53
20240109,143700,1372174990,9110,9070,9110,9070,203
20240109,143600,1370330280,9070,9090,9090,9070,64
20240109,143500,1369748560,9070,9100,9100,9070,1596
20240109,143400,1355255620,9100,9110,9110,9100,113
20240109,143300,1354226950,9110,9110,9110,9100,162
20240109,143200,1352752040,9110,9110,9110,9100,52
20240109,143100,1352278340,9110,9100,9120,9100,121
20240109,143000,1351176440,9100,9110,9110,9100,30
20240109,142900,1350903160,9110,9110,9110,9110,75
20240109,142800,1350219910,9120,9100,9120,9100,93
20240109,142700,1349372760,9100,9100,9100,9090,80
20240109,142600,1348644790,9110,9110,9110,9110,60
20240109,142500,1348098190,9110,9110,9110,9110,45
20240109,142400,1347688240,9120,9090,9120,9090,534
20240109,142300,1342829520,9100,9100,9100,9090,155
20240109,142200,1341420020,9110,9100,9110,9100,219
20240109,142100,1339426870,9110,9100,9110,9080,171
20240109,142000,1337871390,9100,9100,9100,9080,161
20240109,141900,1336408010,9090,9100,9100,9080,477
20240109,141800,1332074000,9080,9110,9110,9080,1030
20240109,141700,1322715890,9120,9120,9120,9120,31
20240109,141600,1322433170,9130,9110,9130,9110,308
20240109,141500,1319625880,9120,9130,9130,9100,229
20240109,141400,1317538900,9130,9120,9140,9120,338
20240109,141300,1314455570,9120,9140,9150,9050,5154
20240109,141200,1267605240,9150,9140,9150,9140,121
20240109,141100,1266498690,9150,9140,9150,9140,143
20240109,141000,1265191120,9140,9150,9150,9140,103
20240109,140900,1264248880,9150,9150,9150,9140,117
20240109,140800,1263179110,9140,9150,9150,9140,27
20240109,140700,1262932200,9150,9150,9150,9140,77
20240109,140600,1262227780,9150,9160,9160,9150,55
20240109,140500,1261724100,9160,9140,9160,9140,324
20240109,140400,1258760020,9140,9150,9150,9140,40
20240109,140300,1258394140,9170,9140,9170,9140,462
20240109,140200,1254166630,9130,9140,9140,9130,74
20240109,140100,1253490380,9150,9150,9150,9140,115
20240109,140000,1252438630,9160,9160,9160,9150,48
20240109,135900,1251999030,9160,9170,9170,9150,67
20240109,135800,1251384810,9180,9160,9180,9160,284
20240109,135700,1248781100,9190,9170,9190,9150,482
20240109,135600,1244367090,9160,9170,9180,9160,149
20240109,135500,1243001110,9180,9180,9180,9170,1112
20240109,135400,1232803150,9180,9180,9190,9180,86
20240109,135300,1232013370,9190,9180,9200,9180,159
20240109,135200,1230552490,9180,9180,9180,9170,105
20240109,135100,1229589150,9170,9180,9180,9170,45
20240109,135000,1229176140,9180,9170,9190,9170,105
20240109,134900,1228212400,9190,9170,9190,9170,182
20240109,134800,1226542380,9190,9200,9200,9190,67
20240109,134700,1225926300,9200,9190,9200,9170,84
20240109,134600,1225155410,9200,9190,9200,9190,98
20240109,134500,1224254170,9200,9190,9200,9190,80
20240109,134400,1223518360,9190,9190,9190,9190,39
20240109,134300,1223159950,9200,9190,9210,9190,618
20240109,134200,1217474270,9200,9140,9200,9140,1488
20240109,134100,1203849120,9150,9110,9150,9110,1397
20240109,134000,1191108230,9090,9100,9110,9090,356
20240109,133900,1187868500,9100,9090,9100,9090,322
20240109,133800,1184941020,9090,9080,9100,9080,239
20240109,133700,1182768510,9100,9090,9100,9080,933
20240109,133600,1174288100,9100,9110,9110,9090,669
20240109,133500,1168200140,9100,9120,9120,9100,138
20240109,133400,1166942940,9130,9110,9130,9110,349
20240109,133300,1163761170,9110,9120,9120,9110,115
20240109,133200,1162713320,9120,9130,9130,9120,95
20240109,133100,1161846160,9130,9120,9130,9090,5577
20240109,133000,1111063970,9120,9130,9130,9120,762
20240109,132900,1104107930,9140,9130,9140,9130,1583
20240109,132800,1089653990,9130,9140,9140,9130,532
20240109,132700,1084796190,9140,9140,9140,9140,332
20240109,132600,1081761710,9150,9160,9160,9130,1351
20240109,132500,1069403530,9150,9200,9200,9150,1244
20240109,132400,1057992750,9200,9200,9210,9200,1109
20240109,132300,1047789940,9200,9210,9210,9200,885
20240109,132200,1039641950,9220,9260,9260,9210,1645
20240109,132100,1024455630,9260,9290,9290,9260,1526
20240109,132000,1010309990,9310,9320,9350,9280,1115
20240109,131900,999925170,9340,9300,9340,9300,1928
20240109,131800,981939200,9260,9340,9340,9260,678
20240109,131700,975624840,9340,9290,9370,9290,6499
20240109,131600,914936560,9290,9220,9290,9210,983
20240109,131500,905819480,9240,9220,9240,9210,543
20240109,131400,900805530,9200,9230,9230,9200,1475
20240109,131300,887196320,9230,9230,9250,9230,140
20240109,131200,885904020,9230,9220,9280,9200,684
20240109,131100,879591480,9220,9260,9270,9220,1859
20240109,131000,862420420,9260,9250,9260,9240,388
20240109,130900,858828310,9250,9360,9360,9250,2452
20240109,130800,836060180,9350,9330,9350,9310,971
20240109,130700,826992680,9330,9250,9350,9250,3164
20240109,130600,797487950,9290,9260,9290,9240,1103
20240109,130500,787273120,9290,9270,9290,9270,922
20240109,130400,778722060,9260,9200,9260,9200,5081
20240109,130300,731778460,9180,9150,9180,9150,532
20240109,130200,726904050,9150,9150,9150,9150,10
20240109,130100,726812550,9160,9160,9160,9160,66
20240109,130000,726207990,9160,9160,9160,9160,40
20240109,125900,725841590,9170,9170,9170,9170,29
20240109,125800,725575660,9160,9160,9160,9160,0
20240109,125700,725575660,9160,9160,9160,9160,80
20240109,125600,724842860,9160,9160,9160,9160,600
20240109,125500,719346860,9160,9160,9160,9160,0
20240109,125400,719346860,9160,9160,9160,9160,0
20240109,125300,719346860,9160,9200,9200,9160,134
20240109,125200,718116100,9200,9170,9200,9170,29
20240109,125100,717850080,9170,9170,9200,9170,734
20240109,125000,711119270,9170,9150,9170,9150,649
20240109,124900,705176470,9140,9140,9140,9140,1
20240109,124800,705167330,9150,9150,9150,9150,54
20240109,124700,704673230,9150,9150,9150,9150,0
20240109,124600,704673230,9150,9150,9150,9150,0
20240109,124500,704673230,9150,9150,9150,9150,49
20240109,124400,704224880,9150,9150,9150,9150,7
20240109,124300,704160830,9150,9150,9150,9150,75
20240109,124200,703474580,9150,9150,9150,9150,10
20240109,124100,703383080,9110,9090,9110,9090,4142
20240109,124000,665691050,9100,9100,9100,9100,1093
20240109,123900,655744750,9100,9100,9100,9100,0
20240109,123800,655744750,9100,9100,9100,9100,9
20240109,123700,655662850,9100,9100,9100,9100,0
20240109,123600,655662850,9100,9100,9100,9100,1010
20240109,123500,646471850,9110,9110,9110,9110,0
20240109,123400,646471850,9110,9110,9110,9110,15
20240109,123300,646335200,9110,9120,9120,9110,950
20240109,123200,637680560,9130,9130,9130,9130,0
20240109,123100,637680560,9130,9130,9130,9130,1
20240109,123000,637671430,9150,9150,9150,9150,10
20240109,122900,637579930,9130,9130,9130,9130,0
20240109,122800,637579930,9130,9130,9130,9130,0
20240109,122700,637579930,9130,9130,9130,9130,1
20240109,122600,637570800,9130,9170,9170,9130,260
20240109,122500,635192830,9240,9200,9240,9190,2540
20240109,122400,611746070,9200,9140,9220,9140,6696
20240109,122300,550235150,9140,9090,9140,9090,2845
20240109,122200,524292480,9080,9060,9080,9060,349
20240109,122100,521124920,9070,9070,9070,9070,94
20240109,122000,520272340,9060,9030,9060,9020,1759
20240109,121900,504394320,9030,9030,9030,9030,0
20240109,121800,504394320,9030,9030,9030,9030,3
20240109,121700,504367230,9030,9040,9040,9030,340
20240109,121600,501295820,9040,9050,9050,9040,1500
20240109,121500,487723210,9060,9060,9060,9060,0
20240109,121400,487723210,9060,9060,9060,9060,0
20240109,121300,487723210,9060,9060,9060,9060,100
20240109,121200,486817210,9050,9050,9050,9050,0
20240109,121100,486817210,9050,9050,9050,9050,0
20240109,121000,486817210,9050,9050,9050,9050,0
20240109,120900,486817210,9050,9050,9050,9050,0
20240109,120800,486817210,9050,9050,9050,9050,13
20240109,120700,486699560,9040,9040,9040,9040,0
20240109,120600,486699560,9040,9040,9040,9040,0
20240109,120500,486699560,9040,9040,9040,9040,0
20240109,120400,486699560,9040,9040,9040,9040,59
20240109,120300,486166200,9040,9040,9040,9040,0
20240109,120200,486166200,9040,9040,9040,9040,0
20240109,120100,486166200,9040,9050,9050,9040,198
20240109,120000,484374310,9050,9050,9050,9050,1
20240109,115900,484365260,9060,9070,9070,9060,194
20240109,115800,482606710,9060,9060,9060,9060,103
20240109,115700,481673530,9060,9060,9060,9060,0
20240109,115600,481673530,9060,9050,9060,9050,13
20240109,115500,481555850,9050,9050,9050,9050,0
20240109,115400,481555850,9050,9060,9060,9050,265
20240109,115300,479156950,9060,9060,9060,9060,155
20240109,115200,477752650,9060,9030,9060,9030,180
20240109,115100,476125450,9020,9020,9020,9020,105
20240109,115000,475178350,9000,9000,9000,9000,207
20240109,114900,473315350,9000,9000,9000,9000,102
20240109,114800,472397350,9000,9010,9010,9000,139
20240109,114700,471145420,9010,9010,9010,9010,10
20240109,114600,471055320,9020,9010,9020,9010,208
20240109,114500,469181230,9010,9030,9030,9010,44
20240109,114400,468784480,9040,9020,9040,9010,3212
20240109,114300,439835310,9020,9020,9020,9020,0
20240109,114200,439835310,9020,9020,9020,9020,0
20240109,114100,439835310,9020,9090,9090,9020,3749
20240109,114000,405898860,9120,9030,9170,9030,6617
20240109,113900,345565790,9030,9030,9030,9030,0
20240109,113800,345565790,9030,9030,9030,9030,0
20240109,113700,345565790,9030,9030,9030,9030,1
20240109,113600,345556760,9030,9030,9030,9030,0
20240109,113500,345556760,9030,9030,9030,9030,0
20240109,113400,345556760,9030,9050,9050,9030,5042
20240109,113300,300020530,9050,9050,9050,9050,50
20240109,113200,299568030,9070,9070,9070,9070,0
20240109,113100,299568030,9070,9070,9070,9070,8
20240109,113000,299495470,9070,9070,9070,9070,0
20240109,112900,299495470,9070,9070,9070,9070,1
20240109,112800,299486400,9070,9070,9070,9070,0
20240109,112700,299486400,9070,9070,9070,9070,0
20240109,112600,299486400,9070,9070,9070,9070,1
20240109,112500,299477330,9060,9060,9060,9060,1
20240109,112400,299468270,9070,9070,9070,9070,2
20240109,112300,299450130,9050,9050,9050,9050,1
20240109,112200,299441080,9050,9050,9050,9050,0
20240109,112100,299441080,9050,9050,9050,9050,100
20240109,112000,298536080,9060,9060,9060,9060,0
20240109,111900,298536080,9060,9060,9060,9060,0
20240109,111800,298536080,9060,9060,9060,9060,0
20240109,111700,298536080,9060,9060,9060,9060,0
20240109,111600,298536080,9060,9060,9060,9060,0
20240109,111500,298536080,9060,9060,9060,9060,0
20240109,111400,298536080,9060,9060,9060,9060,100
20240109,111300,297630080,9050,9050,9050,9050,0
20240109,111200,297630080,9050,9050,9050,9050,0
20240109,111100,297630080,9050,9050,9050,9050,0
20240109,111000,297630080,9050,9050,9050,9050,200
20240109,110900,295820080,9060,9060,9060,9060,0
20240109,110800,295820080,9060,9060,9060,9060,0
20240109,110700,295820080,9060,9060,9060,9060,0
20240109,110600,295820080,9060,9060,9060,9060,0
20240109,110500,295820080,9060,9060,9060,9060,0
20240109,110400,295820080,9060,9060,9060,9060,0
20240109,110300,295820080,9060,9060,9060,9060,0
20240109,110200,295820080,9060,9030,9060,9030,1845
20240109,110100,279146430,9020,9020,9020,9020,53
20240109,110000,278668370,9010,9010,9010,9010,8
20240109,105900,278596290,9020,9020,9020,9020,0
20240109,105800,278596290,9020,9020,9020,9020,0
20240109,105700,278596290,9020,9020,9020,9020,93
20240109,105600,277757430,9020,9020,9020,9020,59
20240109,105500,277225250,9010,9010,9010,9010,0
20240109,105400,277225250,9010,9010,9010,9010,25
20240109,105300,277000000,9010,9010,9010,9010,1708
20240109,105200,261610920,9010,9010,9010,9010,292
20240109,105100,258980000,9000,9010,9010,9000,2609
20240109,105000,235473220,9010,9010,9010,9010,0
20240109,104900,235473220,9010,9010,9010,9010,0
20240109,104800,235473220,9010,9010,9010,9010,0
20240109,104700,235473220,9010,9010,9010,9010,10
20240109,104600,235383120,9010,9010,9010,9010,0
20240109,104500,235383120,9010,9020,9020,9010,848
20240109,104400,227741990,9020,9020,9020,9020,8
20240109,104300,227669830,9020,9020,9020,9020,30
20240109,104200,227399230,9020,9020,9020,9020,83
20240109,104100,226650570,9020,9020,9020,9020,20
20240109,104000,226470170,9020,9020,9020,9020,0
20240109,103900,226470170,9020,9020,9020,9020,31
20240109,103800,226190550,9010,9010,9010,9010,0
20240109,103700,226190550,9010,9010,9010,9010,168
20240109,103600,224676870,9010,9010,9010,9010,0
20240109,103500,224676870,9010,9010,9010,9010,0
20240109,103400,224676870,9010,9010,9010,9010,6
20240109,103300,224622810,9020,9020,9020,9020,0
20240109,103200,224622810,9020,9020,9020,9020,0
20240109,103100,224622810,9020,9020,9020,9020,0
20240109,103000,224622810,9020,9020,9020,9020,3
20240109,102900,224595750,9020,9020,9020,9020,0
20240109,102800,224595750,9020,9020,9020,9020,305
20240109,102700,221844650,9010,9010,9010,9010,4
20240109,102600,221808610,9010,9010,9010,9010,241
20240109,102500,219637200,9000,9000,9000,9000,0
20240109,102400,219637200,9000,9010,9010,9000,2500
20240109,102300,197128420,9020,9020,9020,9020,0
20240109,102200,197128420,9020,9020,9020,9020,0
20240109,102100,197128420,9020,9020,9020,9020,0
20240109,102000,197128420,9020,9020,9020,9020,637
20240109,101900,191382680,9030,9030,9030,9030,43
20240109,101800,190994390,9030,9030,9030,9030,7
20240109,101700,190931180,9050,9050,9050,9050,0
20240109,101600,190931180,9050,9050,9050,9050,0
20240109,101500,190931180,9050,9050,9050,9050,0
20240109,101400,190931180,9050,9050,9050,9050,0
20240109,101300,190931180,9050,9050,9050,9050,0
20240109,101200,190931180,9050,9050,9050,9050,1
20240109,101100,190922130,9040,9040,9040,9040,39
20240109,101000,190569570,9050,9050,9050,9050,10
20240109,100900,190479070,9050,9050,9050,9050,0
20240109,100800,190479070,9050,9050,9050,9050,200
20240109,100700,188669070,9050,9050,9050,9050,0
20240109,100600,188669070,9050,9050,9050,9050,2
20240109,100500,188650970,9050,9050,9050,9050,1
20240109,100400,188641920,9060,9060,9060,9060,0
20240109,100300,188641920,9060,9060,9060,9060,0
20240109,100200,188641920,9060,9060,9060,9060,2
20240109,100100,188623800,9070,9070,9070,9070,0
20240109,100000,188623800,9070,9070,9070,9070,0
20240109,095900,188623800,9070,9070,9070,9070,1
20240109,095800,188614730,9070,9070,9070,9070,120
20240109,095700,187526330,9040,9040,9040,9040,0
20240109,095600,187526330,9040,9050,9050,9040,82
20240109,095500,186784410,9070,9070,9070,9070,0
20240109,095400,186784410,9070,9070,9070,9070,201
20240109,095300,184961340,9070,9070,9070,9070,1
20240109,095200,184952270,9070,9040,9070,9040,11
20240109,095100,184852680,9080,9080,9080,9080,0
20240109,095000,184852680,9080,9050,9080,9010,1698
20240109,094900,169517420,9030,9030,9030,9030,64
20240109,094800,168939500,9050,9020,9050,9020,428
20240109,094700,165078910,9020,9040,9040,9020,2652
20240109,094600,141135060,9040,9040,9040,9040,0
20240109,094500,141135060,9040,9040,9040,9040,110
20240109,094400,140140660,9030,9040,9040,9030,33
20240109,094300,139842570,9050,9040,9050,9040,12
20240109,094200,139734030,9040,9050,9050,9040,1055
20240109,094100,130196790,9050,9060,9060,9050,244
20240109,094000,127988430,9070,9070,9070,9070,72
20240109,093900,127335390,9070,9070,9070,9070,1
20240109,093800,127326320,9070,9090,9090,9070,3
20240109,093700,127299090,9060,9060,9060,9060,220
20240109,093600,125305890,9060,9060,9060,9040,6
20240109,093500,125251590,9060,9050,9060,9040,54
20240109,093400,124763360,9040,9040,9040,9040,10
20240109,093300,124672960,9050,9050,9050,9050,0
20240109,093200,124672960,9050,9050,9050,9050,1
20240109,093100,124663910,9050,9030,9050,9030,307
20240109,093000,121891570,9030,9030,9030,9030,214
20240109,092900,119959150,9020,9020,9020,9020,170
20240109,092800,118425750,9020,9020,9020,9020,43
20240109,092700,118037890,9020,9040,9040,9020,303
20240109,092600,115301540,9040,9050,9050,9040,111
20240109,092500,114297100,9050,9050,9050,9050,6
20240109,092400,114242800,9050,9050,9050,9050,0
20240109,092300,114242800,9050,9050,9050,9050,1
20240109,092200,114233750,9040,9040,9040,9040,0
20240109,092100,114233750,9040,9050,9050,9040,442
20240109,092000,110233850,9040,9060,9060,9040,360
20240109,091900,106973410,9060,9080,9100,9060,480
20240109,091800,102612810,9100,9080,9100,9080,370
20240109,091700,99252290,9080,9070,9080,9070,471
20240109,091600,94975620,9070,9150,9150,9070,641
20240109,091500,89136510,9170,9100,9170,9100,65
20240109,091400,88542280,9100,9100,9100,9100,0
20240109,091300,88542280,9100,9060,9100,9060,166
20240109,091200,87031720,9060,9060,9060,9060,1000
20240109,091100,77971720,9060,9060,9060,9060,1
20240109,091000,77962660,9050,9040,9050,9040,243
20240109,090900,75765510,9050,9050,9050,9050,0
20240109,090800,75765510,9050,9030,9050,9030,612
20240109,090700,70231020,9030,9030,9030,9030,34
20240109,090600,69924000,9010,9040,9040,9010,202
20240109,090500,68103930,9010,9010,9010,9010,0
20240109,090400,68103930,9010,9010,9010,8980,2316
20240109,090300,47247070,9010,9010,9010,9000,1989
20240109,090200,29327070,9000,9020,9020,9000,500
20240109,090100,24824110,9010,9010,9010,9010,1
20240109,090000,24815100,9050,9000,9050,9000,2756
Reference in New Issue Copy Permalink