ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/037270/min/candle-20240103.csv

624 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
20240103,192100,1301622965,4215,4215,4215,4215,6274
20240103,192000,1301622965,4215,4215,4215,4215,0
20240103,191900,1301622965,4215,4215,4215,4215,0
20240103,191800,1301622965,4215,4215,4215,4215,0
20240103,191700,1301622965,4215,4215,4215,4215,0
20240103,191600,1301622965,4215,4215,4215,4215,0
20240103,191500,1301622965,4215,4215,4215,4215,0
20240103,191400,1301622965,4215,4215,4215,4215,0
20240103,191300,1301622965,4215,4215,4215,4215,0
20240103,191200,1301622965,4215,4215,4215,4215,0
20240103,191100,1301622965,4215,4215,4215,4215,0
20240103,191000,1301622965,4215,4215,4215,4215,0
20240103,190900,1301622965,4215,4215,4215,4215,0
20240103,190800,1301622965,4215,4215,4215,4215,0
20240103,190700,1301622965,4215,4215,4215,4215,0
20240103,190600,1301622965,4215,4215,4215,4215,0
20240103,190500,1301622965,4215,4215,4215,4215,0
20240103,190400,1301622965,4215,4215,4215,4215,0
20240103,190300,1301622965,4215,4215,4215,4215,0
20240103,190200,1301622965,4215,4215,4215,4215,0
20240103,190100,1301622965,4215,4215,4215,4215,0
20240103,190000,1301622965,4215,4215,4215,4215,0
20240103,185900,1301622965,4215,4215,4215,4215,0
20240103,185800,1301622965,4215,4215,4215,4215,0
20240103,185700,1301622965,4215,4215,4215,4215,0
20240103,185600,1301622965,4215,4215,4215,4215,0
20240103,185500,1301622965,4215,4215,4215,4215,0
20240103,185400,1301622965,4215,4215,4215,4215,0
20240103,185300,1301622965,4215,4215,4215,4215,0
20240103,185200,1301622965,4215,4215,4215,4215,0
20240103,185100,1301622965,4215,4215,4215,4215,6274
20240103,185000,1301622965,4215,4215,4215,4215,0
20240103,184900,1301622965,4215,4215,4215,4215,0
20240103,184800,1301622965,4215,4215,4215,4215,0
20240103,184700,1301622965,4215,4215,4215,4215,0
20240103,184600,1301622965,4215,4215,4215,4215,0
20240103,184500,1301622965,4215,4215,4215,4215,0
20240103,184400,1301622965,4215,4215,4215,4215,0
20240103,184300,1301622965,4215,4215,4215,4215,0
20240103,184200,1301622965,4215,4215,4215,4215,0
20240103,184100,1301622965,4215,4215,4215,4215,0
20240103,184000,1301622965,4215,4215,4215,4215,0
20240103,183900,1301622965,4215,4215,4215,4215,0
20240103,183800,1301622965,4215,4215,4215,4215,0
20240103,183700,1301622965,4215,4215,4215,4215,0
20240103,183600,1301622965,4215,4215,4215,4215,0
20240103,183500,1301622965,4215,4215,4215,4215,0
20240103,183400,1301622965,4215,4215,4215,4215,0
20240103,183300,1301622965,4215,4215,4215,4215,0
20240103,183200,1301622965,4215,4215,4215,4215,0
20240103,183100,1301622965,4215,4215,4215,4215,0
20240103,183000,1301622965,4215,4215,4215,4215,0
20240103,182900,1301622965,4215,4215,4215,4215,0
20240103,182800,1301622965,4215,4215,4215,4215,0
20240103,182700,1301622965,4215,4215,4215,4215,0
20240103,182600,1301622965,4215,4215,4215,4215,0
20240103,182500,1301622965,4215,4215,4215,4215,0
20240103,182400,1301622965,4215,4215,4215,4215,0
20240103,182300,1301622965,4215,4215,4215,4215,0
20240103,182200,1301622965,4215,4215,4215,4215,0
20240103,182100,1301622965,4215,4215,4215,4215,6274
20240103,182000,1301622965,4215,4215,4215,4215,0
20240103,181900,1301622965,4215,4215,4215,4215,0
20240103,181800,1301622965,4215,4215,4215,4215,0
20240103,181700,1301622965,4215,4215,4215,4215,0
20240103,181600,1301622965,4215,4215,4215,4215,0
20240103,181500,1301622965,4215,4215,4215,4215,0
20240103,181400,1301622965,4215,4215,4215,4215,0
20240103,181300,1301622965,4215,4215,4215,4215,0
20240103,181200,1301622965,4215,4215,4215,4215,0
20240103,181100,1301622965,4215,4215,4215,4215,0
20240103,181000,1301622965,4215,4215,4215,4215,0
20240103,180900,1301622965,4215,4215,4215,4215,0
20240103,180800,1301622965,4215,4215,4215,4215,0
20240103,180700,1301622965,4215,4215,4215,4215,0
20240103,180600,1301622965,4215,4215,4215,4215,0
20240103,180500,1301622965,4215,4215,4215,4215,0
20240103,180400,1301622965,4215,4215,4215,4215,0
20240103,180300,1301622965,4215,4215,4215,4215,0
20240103,180200,1301622965,4215,4215,4215,4215,0
20240103,180100,1301622965,4215,4215,4215,4215,0
20240103,180000,1301622965,4215,4215,4215,4215,0
20240103,175900,1301622965,4215,4215,4215,4215,0
20240103,175800,1301622965,4215,4215,4215,4215,0
20240103,175700,1301622965,4215,4215,4215,4215,0
20240103,175600,1301622965,4215,4215,4215,4215,0
20240103,175500,1301622965,4215,4215,4215,4215,0
20240103,175400,1301622965,4215,4215,4215,4215,0
20240103,175300,1301622965,4215,4215,4215,4215,0
20240103,175200,1301622965,4215,4215,4215,4215,0
20240103,175100,1301622965,4215,4215,4215,4215,6274
20240103,175000,1301622965,4215,4215,4215,4215,0
20240103,174900,1301622965,4215,4215,4215,4215,0
20240103,174800,1301622965,4215,4215,4215,4215,0
20240103,174700,1301622965,4215,4215,4215,4215,0
20240103,174600,1301622965,4215,4215,4215,4215,0
20240103,174500,1301622965,4215,4215,4215,4215,0
20240103,174400,1301622965,4215,4215,4215,4215,0
20240103,174300,1301622965,4215,4215,4215,4215,0
20240103,174200,1301622965,4215,4215,4215,4215,0
20240103,174100,1301622965,4215,4215,4215,4215,0
20240103,174000,1301622965,4215,4215,4215,4215,0
20240103,173900,1301622965,4215,4215,4215,4215,0
20240103,173800,1301622965,4215,4215,4215,4215,0
20240103,173700,1301622965,4215,4215,4215,4215,0
20240103,173600,1301622965,4215,4215,4215,4215,0
20240103,173500,1301622965,4215,4215,4215,4215,0
20240103,173400,1301622965,4215,4215,4215,4215,0
20240103,173300,1301622965,4215,4215,4215,4215,0
20240103,173200,1301622965,4215,4215,4215,4215,0
20240103,173100,1301622965,4215,4215,4215,4215,0
20240103,173000,1301622965,4215,4215,4215,4215,0
20240103,172900,1301622965,4215,4215,4215,4215,0
20240103,172800,1301622965,4215,4215,4215,4215,0
20240103,172700,1301622965,4215,4215,4215,4215,0
20240103,172600,1301622965,4215,4215,4215,4215,0
20240103,172500,1301622965,4215,4215,4215,4215,0
20240103,172400,1301622965,4215,4215,4215,4215,0
20240103,172300,1301622965,4215,4215,4215,4215,0
20240103,172200,1301622965,4215,4215,4215,4215,0
20240103,172100,1301622965,4215,4215,4215,4215,6274
20240103,172000,1301622965,4215,4215,4215,4215,0
20240103,171900,1301622965,4215,4215,4215,4215,0
20240103,171800,1301622965,4215,4215,4215,4215,0
20240103,171700,1301622965,4215,4215,4215,4215,0
20240103,171600,1301622965,4215,4215,4215,4215,0
20240103,171500,1301622965,4215,4215,4215,4215,0
20240103,171400,1301622965,4215,4215,4215,4215,0
20240103,171300,1301622965,4215,4215,4215,4215,0
20240103,171200,1301622965,4215,4215,4215,4215,0
20240103,171100,1301622965,4215,4215,4215,4215,0
20240103,171000,1301622965,4215,4215,4215,4215,0
20240103,170900,1301622965,4215,4215,4215,4215,0
20240103,170800,1301622965,4215,4215,4215,4215,0
20240103,170700,1301622965,4215,4215,4215,4215,0
20240103,170600,1301622965,4215,4215,4215,4215,0
20240103,170500,1301622965,4215,4215,4215,4215,0
20240103,170400,1301622965,4215,4215,4215,4215,0
20240103,170300,1301622965,4215,4215,4215,4215,0
20240103,170200,1301622965,4215,4215,4215,4215,0
20240103,170100,1301622965,4215,4215,4215,4215,0
20240103,170000,1301622965,4215,4215,4215,4215,0
20240103,165900,1301622965,4215,4215,4215,4215,0
20240103,165800,1301622965,4215,4215,4215,4215,0
20240103,165700,1301622965,4215,4215,4215,4215,0
20240103,165600,1301622965,4215,4215,4215,4215,0
20240103,165500,1301622965,4215,4215,4215,4215,0
20240103,165400,1301622965,4215,4215,4215,4215,0
20240103,165300,1301622965,4215,4215,4215,4215,0
20240103,165200,1301622965,4215,4215,4215,4215,0
20240103,165100,1301622965,4215,4215,4215,4215,6274
20240103,165000,1301622965,4215,4215,4215,4215,0
20240103,164900,1301622965,4215,4215,4215,4215,0
20240103,164800,1301622965,4215,4215,4215,4215,0
20240103,164700,1301622965,4215,4215,4215,4215,0
20240103,164600,1301622965,4215,4215,4215,4215,0
20240103,164500,1301622965,4215,4215,4215,4215,0
20240103,164400,1301622965,4215,4215,4215,4215,0
20240103,164300,1301622965,4215,4215,4215,4215,0
20240103,164200,1301622965,4215,4215,4215,4215,0
20240103,164100,1301622965,4215,4215,4215,4215,0
20240103,164000,1301622965,4215,4215,4215,4215,0
20240103,163900,1301622965,4215,4215,4215,4215,0
20240103,163800,1301622965,4215,4215,4215,4215,0
20240103,163700,1301622965,4215,4215,4215,4215,0
20240103,163600,1301622965,4215,4215,4215,4215,0
20240103,163500,1301622965,4215,4215,4215,4215,0
20240103,163400,1301622965,4215,4215,4215,4215,0
20240103,163300,1301622965,4215,4215,4215,4215,0
20240103,163200,1301622965,4215,4215,4215,4215,0
20240103,163100,1301622965,4215,4215,4215,4215,0
20240103,163000,1301622965,4215,4215,4215,4215,0
20240103,162900,1301622965,4215,4215,4215,4215,0
20240103,162800,1301622965,4215,4215,4215,4215,0
20240103,162700,1301622965,4215,4215,4215,4215,0
20240103,162600,1301622965,4215,4215,4215,4215,0
20240103,162500,1301622965,4215,4215,4215,4215,0
20240103,162400,1301622965,4215,4215,4215,4215,0
20240103,162300,1301622965,4215,4215,4215,4215,0
20240103,162200,1301622965,4215,4215,4215,4215,0
20240103,162100,1301622965,4215,4215,4215,4215,6274
20240103,162000,1301622965,4215,4215,4215,4215,0
20240103,161900,1301622965,4215,4215,4215,4215,0
20240103,161800,1301622965,4215,4215,4215,4215,0
20240103,161700,1301622965,4215,4215,4215,4215,0
20240103,161600,1301622965,4215,4215,4215,4215,0
20240103,161500,1301622965,4215,4215,4215,4215,0
20240103,161400,1301622965,4215,4215,4215,4215,0
20240103,161300,1301622965,4215,4215,4215,4215,0
20240103,161200,1301622965,4215,4215,4215,4215,0
20240103,161100,1301622965,4215,4215,4215,4215,0
20240103,161000,1301622965,4215,4215,4215,4215,0
20240103,160900,1301622965,4215,4215,4215,4215,0
20240103,160800,1301622965,4215,4215,4215,4215,0
20240103,160700,1301622965,4215,4215,4215,4215,0
20240103,160600,1301622965,4215,4215,4215,4215,0
20240103,160500,1301622965,4215,4215,4215,4215,0
20240103,160400,1301622965,4215,4215,4215,4215,0
20240103,160300,1301622965,4215,4215,4215,4215,0
20240103,160200,1301622965,4215,4215,4215,4215,0
20240103,160100,1301622965,4215,4215,4215,4215,0
20240103,160000,1301622965,4215,4215,4215,4215,0
20240103,155900,1301622965,4215,4215,4215,4215,0
20240103,155800,1301622965,4215,4215,4215,4215,0
20240103,155700,1301622965,4215,4215,4215,4215,0
20240103,155600,1301622965,4215,4215,4215,4215,0
20240103,155500,1301622965,4215,4215,4215,4215,0
20240103,155400,1301622965,4215,4215,4215,4215,0
20240103,155300,1301622965,4215,4215,4215,4215,0
20240103,155200,1301622965,4215,4215,4215,4215,0
20240103,155100,1301622965,4215,4215,4215,4215,6274
20240103,155000,1301622965,4215,4215,4215,4215,0
20240103,154900,1301622965,4215,4215,4215,4215,0
20240103,154800,1301622965,4215,4215,4215,4215,0
20240103,154700,1301622965,4215,4215,4215,4215,0
20240103,154600,1301622965,4215,4215,4215,4215,0
20240103,154500,1301622965,4215,4215,4215,4215,0
20240103,154400,1301622965,4215,4215,4215,4215,0
20240103,154300,1301622965,4215,4215,4215,4215,0
20240103,154200,1301622965,4215,4215,4215,4215,0
20240103,154100,1301622965,4215,4215,4215,4215,0
20240103,154000,1301622965,4215,4215,4215,4215,0
20240103,153900,1301622965,4215,4215,4215,4215,0
20240103,153800,1301622965,4215,4215,4215,4215,0
20240103,153700,1301622965,4215,4215,4215,4215,0
20240103,153600,1301622965,4215,4215,4215,4215,0
20240103,153500,1301622965,4215,4215,4215,4215,0
20240103,153400,1301622965,4215,4215,4215,4215,0
20240103,153300,1301622965,4215,4215,4215,4215,0
20240103,153200,1301622965,4215,4215,4215,4215,0
20240103,153100,1301622965,4215,4215,4215,4215,0
20240103,153000,1301622965,4215,4215,4215,4215,6274
20240103,152900,1275178055,4225,4225,4225,4225,0
20240103,152800,1275178055,4225,4225,4225,4225,0
20240103,152700,1275178055,4225,4225,4225,4225,0
20240103,152600,1275178055,4225,4225,4225,4225,0
20240103,152500,1275178055,4225,4225,4225,4225,0
20240103,152400,1275178055,4225,4225,4225,4225,0
20240103,152300,1275178055,4225,4225,4225,4225,0
20240103,152200,1275178055,4225,4225,4225,4225,0
20240103,152100,1275178055,4225,4225,4225,4225,0
20240103,152000,1275178055,4225,4225,4225,4225,0
20240103,151900,1275178055,4225,4220,4225,4220,1747
20240103,151800,1267805110,4220,4220,4220,4215,685
20240103,151700,1264915980,4220,4215,4220,4215,1592
20240103,151600,1258198280,4220,4220,4220,4220,50
20240103,151500,1257987280,4220,4220,4220,4220,170
20240103,151400,1257269880,4215,4220,4220,4215,314
20240103,151300,1255946340,4215,4220,4220,4215,417
20240103,151200,1254188680,4220,4220,4220,4220,128
20240103,151100,1253648520,4220,4215,4220,4215,505
20240103,151000,1251519820,4215,4215,4215,4215,427
20240103,150900,1249720015,4220,4215,4220,4215,2046
20240103,150800,1241093145,4210,4215,4215,4210,4863
20240103,150700,1220619905,4215,4220,4220,4215,2759
20240103,150600,1208990535,4220,4220,4220,4220,9
20240103,150500,1208952555,4220,4220,4220,4215,5285
20240103,150400,1186662645,4220,4215,4220,4215,4746
20240103,150300,1166640535,4215,4215,4215,4215,300
20240103,150200,1165376035,4210,4220,4220,4210,1808
20240103,150100,1157753500,4220,4220,4220,4215,1001
20240103,150000,1153534220,4215,4215,4225,4210,508
20240103,145900,1151394250,4215,4225,4225,4210,310
20240103,145800,1150086105,4215,4215,4215,4210,292
20240103,145700,1148855825,4215,4215,4215,4210,4585
20240103,145600,1129552035,4215,4215,4220,4215,3978
20240103,145500,1112780215,4220,4220,4220,4215,373
20240103,145400,1111206355,4220,4220,4225,4220,440
20240103,145300,1109347480,4220,4220,4220,4215,483
20240103,145200,1107311335,4220,4220,4220,4215,431
20240103,145100,1105493805,4220,4220,4220,4215,1037
20240103,145000,1101121685,4220,4220,4225,4220,653
20240103,144900,1098366000,4215,4220,4220,4215,555
20240103,144800,1096026550,4220,4220,4220,4220,44
20240103,144700,1095840870,4220,4225,4225,4215,13018
20240103,144600,1040932995,4225,4230,4230,4225,310
20240103,144500,1039623045,4225,4225,4230,4225,480
20240103,144400,1037594945,4225,4220,4230,4220,257
20240103,144300,1036509910,4220,4220,4225,4220,1214
20240103,144200,1031385330,4220,4225,4225,4220,511
20240103,144100,1029228855,4225,4225,4225,4225,9
20240103,144000,1029190830,4225,4225,4225,4220,554
20240103,143900,1026852550,4225,4225,4225,4220,1740
20240103,143800,1019505925,4225,4225,4225,4225,697
20240103,143700,1016561100,4230,4230,4230,4230,60
20240103,143600,1016307300,4225,4230,4230,4225,7510
20240103,143500,984577000,4230,4230,4230,4230,667
20240103,143400,981755590,4230,4230,4230,4230,152
20240103,143300,981112630,4230,4230,4230,4230,0
20240103,143200,981112630,4230,4235,4235,4230,368
20240103,143100,979555985,4235,4240,4240,4235,71
20240103,143000,979255295,4230,4230,4230,4230,520
20240103,142900,977055695,4230,4235,4235,4230,2712
20240103,142800,965576755,4235,4235,4235,4235,75
20240103,142700,965259130,4235,4235,4235,4235,1
20240103,142600,965254895,4230,4230,4230,4230,461
20240103,142500,963304865,4235,4235,4235,4235,11
20240103,142400,963258280,4230,4230,4230,4230,1
20240103,142300,963254050,4230,4230,4230,4230,28
20240103,142200,963135610,4230,4230,4230,4225,521
20240103,142100,960933800,4230,4230,4230,4230,1
20240103,142000,960929570,4230,4230,4235,4230,169
20240103,141900,960214375,4230,4230,4230,4225,1204
20240103,141800,955124365,4230,4230,4230,4230,400
20240103,141700,953432365,4230,4230,4230,4230,697
20240103,141600,950484055,4230,4230,4230,4230,542
20240103,141500,948191395,4235,4230,4235,4230,392
20240103,141400,946532805,4230,4235,4235,4230,22
20240103,141300,946439735,4235,4235,4235,4235,73
20240103,141200,946130580,4230,4230,4230,4230,432
20240103,141100,944303220,4235,4235,4235,4235,21
20240103,141000,944214285,4230,4230,4230,4230,54
20240103,140900,943985865,4230,4235,4235,4230,491
20240103,140800,941908880,4235,4235,4235,4235,91
20240103,140700,941523495,4235,4235,4235,4235,350
20240103,140600,940041245,4235,4230,4235,4230,140
20240103,140500,939448845,4230,4230,4230,4230,467
20240103,140400,937473435,4235,4235,4235,4235,12
20240103,140300,937422615,4235,4230,4240,4230,490
20240103,140200,935349900,4230,4230,4230,4230,2091
20240103,140100,926504970,4230,4230,4230,4230,0
20240103,140000,926504970,4230,4230,4230,4230,20
20240103,135900,926420370,4230,4225,4230,4225,1568
20240103,135800,919789685,4230,4235,4235,4230,3609
20240103,135700,904523115,4235,4235,4235,4235,11
20240103,135600,904476530,4230,4230,4230,4230,630
20240103,135500,901811630,4230,4235,4235,4230,2111
20240103,135400,892881390,4235,4235,4235,4235,129
20240103,135300,892335075,4235,4235,4235,4235,0
20240103,135200,892335075,4235,4235,4235,4235,490
20240103,135100,890259925,4235,4235,4235,4235,120
20240103,135000,889751725,4235,4235,4235,4235,40
20240103,134900,889582325,4235,4240,4240,4235,576
20240103,134800,887142390,4235,4235,4235,4235,514
20240103,134700,884965600,4235,4235,4235,4235,28
20240103,134600,884847020,4240,4240,4240,4240,6
20240103,134500,884821580,4235,4235,4235,4235,724
20240103,134400,881755440,4235,4235,4235,4235,405
20240103,134300,880040265,4240,4240,4240,4240,77
20240103,134200,879713785,4235,4240,4240,4235,501
20240103,134100,877592045,4240,4240,4240,4240,59
20240103,134000,877341885,4240,4240,4240,4240,87
20240103,133900,876973005,4235,4235,4235,4235,10
20240103,133800,876930655,4235,4240,4240,4235,501
20240103,133700,874808545,4240,4240,4240,4240,428
20240103,133600,872993825,4240,4240,4240,4240,152
20240103,133500,872349345,4235,4235,4235,4235,539
20240103,133400,870066680,4240,4240,4240,4240,0
20240103,133300,870066680,4240,4240,4240,4240,50
20240103,133200,869854680,4235,4235,4235,4235,1057
20240103,133100,865378285,4240,4240,4240,4240,1
20240103,133000,865374045,4240,4240,4240,4240,132
20240103,132900,864814365,4240,4240,4240,4240,157
20240103,132800,864148685,4240,4240,4240,4240,70
20240103,132700,863851885,4240,4240,4240,4240,65
20240103,132600,863576285,4240,4240,4240,4240,1
20240103,132500,863572045,4245,4235,4245,4235,894
20240103,132400,859780975,4235,4235,4235,4235,0
20240103,132300,859780975,4235,4240,4240,4235,1044
20240103,132200,855357430,4240,4240,4240,4235,413
20240103,132100,853606315,4240,4240,4240,4240,200
20240103,132000,852758315,4240,4240,4240,4240,0
20240103,131900,852758315,4240,4240,4240,4240,1581
20240103,131800,846054875,4240,4240,4240,4240,423
20240103,131700,844261355,4245,4245,4245,4245,106
20240103,131600,843811385,4245,4245,4245,4245,1
20240103,131500,843807140,4240,4245,4245,4240,581
20240103,131400,841343695,4245,4245,4245,4245,3
20240103,131300,841330960,4245,4245,4245,4245,40
20240103,131200,841161160,4245,4245,4245,4245,1
20240103,131100,841156915,4240,4240,4240,4240,571
20240103,131000,838735875,4240,4240,4240,4240,1
20240103,130900,838731635,4240,4240,4240,4240,157
20240103,130800,838065955,4240,4240,4245,4240,922
20240103,130700,834156670,4245,4245,4245,4245,10
20240103,130600,834114220,4245,4240,4245,4240,21
20240103,130500,834025175,4240,4240,4240,4240,367
20240103,130400,832469095,4240,4240,4240,4240,20
20240103,130300,832384295,4240,4240,4240,4240,20
20240103,130200,832299495,4235,4235,4235,4235,0
20240103,130100,832299495,4235,4235,4235,4235,523
20240103,130000,830084590,4235,4235,4240,4235,40
20240103,125900,829915185,4245,4235,4245,4235,1670
20240103,125800,822832070,4235,4235,4235,4235,405
20240103,125700,821116895,4235,4240,4240,4235,50
20240103,125600,820905095,4240,4240,4240,4240,1
20240103,125500,820900855,4240,4235,4240,4225,4598
20240103,125400,801450375,4235,4240,4240,4235,493
20240103,125300,799362490,4235,4235,4235,4235,202
20240103,125200,798507020,4235,4235,4235,4235,110
20240103,125100,798041170,4235,4235,4235,4235,482
20240103,125000,795999900,4235,4235,4235,4235,0
20240103,124900,795999900,4235,4235,4235,4235,0
20240103,124800,795999900,4235,4230,4235,4230,570
20240103,124700,793588580,4235,4235,4235,4235,55
20240103,124600,793355655,4235,4240,4240,4235,51
20240103,124500,793139620,4235,4235,4235,4235,75
20240103,124400,792821995,4235,4230,4235,4230,412
20240103,124300,791079085,4235,4235,4235,4235,1
20240103,124200,791074850,4235,4235,4235,4235,280
20240103,124100,789889050,4235,4235,4240,4235,419
20240103,124000,788114500,4235,4235,4235,4230,32
20240103,123900,787979040,4240,4235,4240,4235,239
20240103,123800,786966585,4235,4235,4235,4235,203
20240103,123700,786106880,4235,4235,4235,4235,131
20240103,123600,785552095,4230,4230,4230,4230,0
20240103,123500,785552095,4230,4230,4230,4230,0
20240103,123400,785552095,4230,4235,4235,4230,512
20240103,123300,783386320,4230,4230,4230,4230,201
20240103,123200,782536090,4230,4235,4235,4230,18
20240103,123100,782459885,4230,4235,4235,4230,554
20240103,123000,780114500,4240,4235,4240,4235,84
20240103,122900,779758510,4235,4235,4235,4235,33
20240103,122800,779618755,4230,4230,4235,4230,1326
20240103,122700,774008990,4230,4235,4235,4230,561
20240103,122600,771635810,4235,4235,4235,4235,50
20240103,122500,771424060,4235,4235,4235,4235,17
20240103,122400,771352065,4235,4235,4235,4235,102
20240103,122300,770920095,4230,4235,4235,4230,681
20240103,122200,768036965,4230,4230,4230,4230,20
20240103,122100,767952365,4230,4230,4240,4230,549
20240103,122000,765629785,4245,4230,4245,4230,2275
20240103,121900,756004000,4230,4235,4235,4230,8577
20240103,121800,719723080,4235,4235,4235,4235,178
20240103,121700,718969250,4235,4235,4235,4235,269
20240103,121600,717830035,4240,4235,4245,4235,424
20240103,121500,716033150,4235,4235,4235,4235,801
20240103,121400,712640915,4235,4235,4235,4235,507
20240103,121300,710493770,4240,4240,4245,4240,1617
20240103,121200,703637590,4240,4240,4245,4240,2926
20240103,121100,691231200,4245,4240,4245,4240,705
20240103,121000,688241975,4240,4245,4245,4240,2163
20240103,120900,679063360,4245,4245,4245,4245,110
20240103,120800,678596410,4245,4245,4245,4245,20
20240103,120700,678511510,4245,4245,4245,4245,495
20240103,120600,676410235,4245,4250,4250,4245,987
20240103,120500,672220170,4245,4245,4245,4245,0
20240103,120400,672220170,4245,4245,4245,4245,1435
20240103,120300,666128595,4245,4245,4245,4245,0
20240103,120200,666128595,4245,4245,4245,4245,5
20240103,120100,666107370,4250,4250,4250,4250,111
20240103,120000,665635620,4255,4255,4255,4250,3616
20240103,115900,650266770,4255,4255,4255,4255,75
20240103,115800,649947645,4255,4255,4255,4255,7
20240103,115700,649917860,4255,4250,4255,4250,441
20240103,115600,648043330,4255,4255,4255,4255,2
20240103,115500,648034820,4255,4255,4255,4255,435
20240103,115400,646183895,4255,4250,4255,4250,512
20240103,115300,644007755,4255,4255,4255,4255,18
20240103,115200,643931165,4255,4255,4255,4250,790
20240103,115100,640572965,4255,4255,4255,4255,34
20240103,115000,640428295,4250,4250,4250,4250,424
20240103,114900,638626295,4250,4255,4255,4250,2223
20240103,114800,629178135,4255,4255,4255,4255,20
20240103,114700,629093035,4255,4260,4260,4250,2150
20240103,114600,619952285,4260,4260,4260,4260,5
20240103,114500,619930985,4255,4255,4255,4255,520
20240103,114400,617718385,4255,4255,4255,4255,20
20240103,114300,617633285,4250,4260,4260,4250,783
20240103,114200,614303550,4255,4255,4255,4255,0
20240103,114100,614303550,4255,4255,4255,4255,141
20240103,114000,613703595,4250,4255,4260,4250,923
20240103,113900,609780715,4255,4255,4255,4255,6
20240103,113800,609755185,4255,4255,4255,4255,633
20240103,113700,607061770,4255,4255,4260,4255,702
20240103,113600,604073275,4255,4255,4255,4255,25
20240103,113500,603966900,4255,4255,4255,4255,11
20240103,113400,603920095,4255,4255,4255,4250,509
20240103,113300,601754345,4255,4255,4255,4255,30
20240103,113200,601626695,4255,4255,4255,4250,2139
20240103,113100,592529750,4260,4260,4260,4260,0
20240103,113000,592529750,4260,4260,4260,4255,597
20240103,112900,589988675,4260,4260,4260,4260,0
20240103,112800,589988675,4260,4255,4260,4255,110
20240103,112700,589520615,4255,4255,4255,4255,20
20240103,112600,589435515,4260,4265,4270,4260,207
20240103,112500,588552685,4260,4270,4270,4260,81
20240103,112400,588207020,4270,4275,4275,4255,785
20240103,112300,584866785,4260,4260,4260,4255,646
20240103,112200,582117860,4260,4260,4260,4260,20
20240103,112100,582032660,4260,4260,4260,4260,21
20240103,112000,581943200,4260,4255,4260,4255,556
20240103,111900,579577220,4250,4250,4250,4250,0
20240103,111800,579577220,4250,4250,4250,4250,93
20240103,111700,579181970,4255,4255,4270,4255,550
20240103,111600,576840295,4255,4270,4270,4255,63
20240103,111500,576572155,4250,4250,4250,4250,55
20240103,111400,576338405,4255,4255,4255,4255,35
20240103,111300,576189480,4255,4255,4255,4255,492
20240103,111200,574096020,4255,4265,4265,4250,244
20240103,111100,573057735,4265,4255,4265,4255,30
20240103,111000,572929985,4280,4255,4280,4255,446
20240103,110900,571031990,4260,4280,4280,4260,4
20240103,110800,571014910,4255,4280,4280,4255,21
20240103,110700,570925530,4280,4255,4280,4255,147
20240103,110600,570298690,4255,4260,4260,4255,731
20240103,110500,567187090,4260,4260,4260,4260,41
20240103,110400,567012430,4260,4260,4260,4260,131
20240103,110300,566454370,4265,4255,4265,4255,447
20240103,110200,564552085,4255,4260,4260,4255,1007
20240103,110100,560266950,4255,4255,4255,4255,0
20240103,110000,560266950,4255,4255,4255,4255,2
20240103,105900,560258440,4255,4260,4260,4255,1004
20240103,105800,555981600,4280,4260,4280,4260,9
20240103,105700,555943100,4260,4260,4260,4260,20
20240103,105600,555857900,4255,4260,4280,4255,1302
20240103,105500,550299745,4255,4255,4255,4255,22
20240103,105400,550206135,4255,4255,4255,4255,87
20240103,105300,549835950,4255,4255,4255,4255,526
20240103,105200,547597820,4255,4270,4270,4255,24
20240103,105100,547495640,4250,4255,4255,4250,473
20240103,105000,545484905,4255,4255,4255,4255,59
20240103,104900,545233860,4255,4255,4255,4250,382
20240103,104800,543610275,4255,4255,4255,4255,3
20240103,104700,543597510,4255,4255,4255,4255,10
20240103,104600,543554960,4250,4250,4255,4250,535
20240103,104500,541281150,4250,4255,4255,4250,122
20240103,104400,540762350,4255,4255,4255,4255,122
20240103,104300,540243240,4255,4255,4255,4250,175
20240103,104200,539498715,4260,4265,4265,4260,1143
20240103,104100,534628025,4260,4260,4260,4260,90
20240103,104000,534244625,4255,4260,4265,4255,537
20240103,103900,531959485,4260,4265,4265,4255,513
20240103,103800,529776390,4255,4250,4255,4250,555
20240103,103700,527414965,4250,4250,4250,4250,5
20240103,103600,527393715,4245,4245,4250,4245,676
20240103,103500,524524090,4245,4240,4245,4240,1591
20240103,103400,517771885,4230,4240,4240,4230,225
20240103,103300,516819985,4230,4240,4240,4230,23
20240103,103200,516722650,4240,4240,4245,4220,21983
20240103,103100,423847425,4240,4240,4240,4235,559
20240103,103000,421478900,4240,4240,4240,4235,1033
20240103,102900,417103615,4235,4245,4245,4235,324
20240103,102800,415728890,4240,4240,4240,4240,91
20240103,102700,415343050,4240,4240,4240,4235,1458
20240103,102600,409163640,4240,4240,4240,4240,546
20240103,102500,406848600,4245,4240,4245,4240,935
20240103,102400,402883585,4240,4245,4245,4240,532
20240103,102300,400627845,4245,4240,4245,4240,755
20240103,102200,397426630,4235,4240,4240,4235,524
20240103,102100,395207275,4235,4240,4245,4235,1070
20240103,102000,390665575,4245,4240,4245,4240,1041
20240103,101900,386249635,4240,4240,4245,4235,690
20240103,101800,383326345,4245,4240,4245,4240,8
20240103,101700,383292410,4240,4245,4250,4240,1111
20240103,101600,378576360,4240,4240,4240,4240,1340
20240103,101500,372894760,4245,4245,4245,4240,1373
20240103,101400,367072475,4240,4240,4240,4240,390
20240103,101300,365418875,4240,4245,4245,4240,1508
20240103,101200,359024925,4245,4240,4245,4240,151
20240103,101100,358383950,4240,4240,4240,4240,0
20240103,101000,358383950,4240,4240,4240,4240,510
20240103,100900,356221550,4240,4245,4245,4235,4339
20240103,100800,337832200,4245,4245,4245,4245,448
20240103,100700,335930440,4245,4245,4250,4245,1688
20240103,100600,328763880,4250,4250,4250,4245,197
20240103,100500,327926745,4250,4260,4260,4250,426
20240103,100400,326116195,4250,4250,4255,4250,8005
20240103,100300,292094940,4250,4255,4255,4250,2709
20240103,100200,280578145,4255,4255,4265,4255,5255
20240103,100100,258218020,4255,4260,4265,4255,4218
20240103,100000,240264215,4265,4265,4265,4265,0
20240103,095900,240264215,4265,4265,4265,4260,796
20240103,095800,236870765,4270,4270,4270,4270,133
20240103,095700,236302855,4270,4270,4270,4270,202
20240103,095600,235440315,4270,4255,4270,4255,59
20240103,095500,235188920,4260,4275,4275,4260,834
20240103,095400,231635915,4260,4275,4275,4260,1767
20240103,095300,224102825,4275,4280,4280,4275,431
20240103,095200,222260265,4270,4270,4280,4270,1375
20240103,095100,216389005,4280,4270,4280,4265,1125
20240103,095000,211587195,4280,4270,4280,4270,87
20240103,094900,211215695,4270,4275,4280,4270,930
20240103,094800,207240755,4280,4290,4290,4280,4
20240103,094700,207223620,4285,4275,4285,4270,360
20240103,094600,205685910,4275,4280,4280,4275,204
20240103,094500,204813795,4280,4280,4285,4280,1566
20240103,094400,198111295,4280,4280,4285,4280,117
20240103,094300,197610530,4285,4285,4285,4285,240
20240103,094200,196582130,4280,4270,4290,4270,787
20240103,094100,193217530,4260,4270,4290,4260,3213
20240103,094000,179523520,4290,4290,4290,4290,46
20240103,093900,179326180,4290,4290,4290,4290,58
20240103,093800,179077360,4260,4290,4290,4260,528
20240103,093700,176827410,4260,4285,4290,4260,10859
20240103,093600,130464200,4290,4285,4290,4285,347
20240103,093500,128977295,4285,4290,4290,4285,100
20240103,093400,128548775,4290,4295,4295,4285,154
20240103,093300,127888840,4295,4295,4295,4295,32
20240103,093200,127751400,4285,4280,4295,4280,501
20240103,093100,125607025,4295,4300,4300,4285,228
20240103,093000,124629810,4300,4295,4300,4290,1404
20240103,092900,118601790,4295,4295,4295,4295,46
20240103,092800,118404220,4290,4295,4295,4290,727
20240103,092700,115283885,4295,4290,4295,4290,223
20240103,092600,114326710,4290,4285,4290,4285,115
20240103,092500,113833930,4280,4275,4280,4270,3060
20240103,092400,100745720,4280,4280,4280,4270,1358
20240103,092300,94941635,4280,4280,4280,4275,484
20240103,092200,92872115,4275,4280,4285,4275,334
20240103,092100,91443025,4280,4285,4295,4280,1810
20240103,092000,83690655,4285,4300,4300,4285,3434
20240103,091900,68964660,4295,4295,4295,4290,254
20240103,091800,67873795,4290,4300,4300,4290,1314
20240103,091700,62224595,4300,4295,4305,4290,1005
20240103,091600,57906945,4290,4290,4295,4290,150
20240103,091500,57263440,4290,4290,4290,4285,77
20240103,091400,56933435,4290,4290,4290,4285,203
20240103,091300,56063070,4290,4290,4290,4290,202
20240103,091200,55196490,4290,4290,4290,4285,43
20240103,091100,55012065,4285,4300,4300,4285,4223
20240103,091000,36886740,4300,4300,4300,4300,307
20240103,090900,35566640,4295,4300,4305,4295,199
20240103,090800,34710975,4305,4320,4320,4300,652
20240103,090700,31904210,4315,4315,4315,4315,151
20240103,090600,31252645,4295,4300,4320,4295,1694
20240103,090500,23973770,4325,4330,4330,4325,105
20240103,090400,23519520,4330,4330,4330,4300,201
20240103,090300,22651770,4330,4300,4330,4300,2
20240103,090200,22643140,4295,4340,4340,4290,1357
20240103,090100,16809030,4305,4310,4345,4305,588
20240103,090000,14266035,4300,4305,4310,4290,3281
Reference in New Issue Copy Permalink