ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/044490/min/candle-20240102.csv

568 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
20240102,192500,1256704500,16600,16600,16600,16600,345
20240102,192400,1256704500,16600,16600,16600,16600,0
20240102,192300,1256704500,16600,16600,16600,16600,0
20240102,192200,1256704500,16600,16600,16600,16600,0
20240102,192100,1256704500,16600,16600,16600,16600,0
20240102,192000,1256704500,16600,16600,16600,16600,0
20240102,191900,1256704500,16600,16600,16600,16600,0
20240102,191800,1256704500,16600,16600,16600,16600,0
20240102,191700,1256704500,16600,16600,16600,16600,0
20240102,191600,1256704500,16600,16600,16600,16600,0
20240102,191500,1256704500,16600,16600,16600,16600,0
20240102,191400,1256704500,16600,16600,16600,16600,0
20240102,191300,1256704500,16600,16600,16600,16600,0
20240102,191200,1256704500,16600,16600,16600,16600,0
20240102,191100,1256704500,16600,16600,16600,16600,0
20240102,191000,1256704500,16600,16600,16600,16600,0
20240102,190900,1256704500,16600,16600,16600,16600,0
20240102,190800,1256704500,16600,16600,16600,16600,0
20240102,190700,1256704500,16600,16600,16600,16600,0
20240102,190600,1256704500,16600,16600,16600,16600,0
20240102,190500,1256704500,16600,16600,16600,16600,0
20240102,190400,1256704500,16600,16600,16600,16600,0
20240102,190300,1256704500,16600,16600,16600,16600,0
20240102,190200,1256704500,16600,16600,16600,16600,0
20240102,190100,1256704500,16600,16600,16600,16600,0
20240102,190000,1256704500,16600,16600,16600,16600,0
20240102,185900,1256704500,16600,16600,16600,16600,0
20240102,185800,1256704500,16600,16600,16600,16600,0
20240102,185700,1256704500,16600,16600,16600,16600,0
20240102,185600,1256704500,16600,16600,16600,16600,0
20240102,185500,1256704500,16600,16600,16600,16600,345
20240102,185400,1256704500,16600,16600,16600,16600,0
20240102,185300,1256704500,16600,16600,16600,16600,0
20240102,185200,1256704500,16600,16600,16600,16600,0
20240102,185100,1256704500,16600,16600,16600,16600,0
20240102,185000,1256704500,16600,16600,16600,16600,0
20240102,184900,1256704500,16600,16600,16600,16600,0
20240102,184800,1256704500,16600,16600,16600,16600,0
20240102,184700,1256704500,16600,16600,16600,16600,0
20240102,184600,1256704500,16600,16600,16600,16600,0
20240102,184500,1256704500,16600,16600,16600,16600,0
20240102,184400,1256704500,16600,16600,16600,16600,0
20240102,184300,1256704500,16600,16600,16600,16600,0
20240102,184200,1256704500,16600,16600,16600,16600,0
20240102,184100,1256704500,16600,16600,16600,16600,0
20240102,184000,1256704500,16600,16600,16600,16600,0
20240102,183900,1256704500,16600,16600,16600,16600,0
20240102,183800,1256704500,16600,16600,16600,16600,0
20240102,183700,1256704500,16600,16600,16600,16600,0
20240102,183600,1256704500,16600,16600,16600,16600,0
20240102,183500,1256704500,16600,16600,16600,16600,0
20240102,183400,1256704500,16600,16600,16600,16600,0
20240102,183300,1256704500,16600,16600,16600,16600,0
20240102,183200,1256704500,16600,16600,16600,16600,0
20240102,183100,1256704500,16600,16600,16600,16600,0
20240102,183000,1256704500,16600,16600,16600,16600,0
20240102,182900,1256704500,16600,16600,16600,16600,0
20240102,182800,1256704500,16600,16600,16600,16600,0
20240102,182700,1256704500,16600,16600,16600,16600,0
20240102,182600,1256704500,16600,16600,16600,16600,0
20240102,182500,1256704500,16600,16600,16600,16600,345
20240102,182400,1256704500,16600,16600,16600,16600,0
20240102,182300,1256704500,16600,16600,16600,16600,0
20240102,182200,1256704500,16600,16600,16600,16600,0
20240102,182100,1256704500,16600,16600,16600,16600,0
20240102,182000,1256704500,16600,16600,16600,16600,0
20240102,181900,1256704500,16600,16600,16600,16600,0
20240102,181800,1256704500,16600,16600,16600,16600,0
20240102,181700,1256704500,16600,16600,16600,16600,0
20240102,181600,1256704500,16600,16600,16600,16600,0
20240102,181500,1256704500,16600,16600,16600,16600,0
20240102,181400,1256704500,16600,16600,16600,16600,0
20240102,181300,1256704500,16600,16600,16600,16600,0
20240102,181200,1256704500,16600,16600,16600,16600,0
20240102,181100,1256704500,16600,16600,16600,16600,0
20240102,181000,1256704500,16600,16600,16600,16600,0
20240102,180900,1256704500,16600,16600,16600,16600,0
20240102,180800,1256704500,16600,16600,16600,16600,0
20240102,180700,1256704500,16600,16600,16600,16600,0
20240102,180600,1256704500,16600,16600,16600,16600,0
20240102,180500,1256704500,16600,16600,16600,16600,0
20240102,180400,1256704500,16600,16600,16600,16600,0
20240102,180300,1256704500,16600,16600,16600,16600,0
20240102,180200,1256704500,16600,16600,16600,16600,0
20240102,180100,1256704500,16600,16600,16600,16600,0
20240102,180000,1256704500,16600,16600,16600,16600,0
20240102,175900,1256704500,16600,16600,16600,16600,0
20240102,175800,1256704500,16600,16600,16600,16600,0
20240102,175700,1256704500,16600,16600,16600,16600,0
20240102,175600,1256704500,16600,16600,16600,16600,0
20240102,175500,1256704500,16600,16600,16600,16600,345
20240102,175400,1256704500,16600,16600,16600,16600,0
20240102,175300,1256704500,16600,16600,16600,16600,0
20240102,175200,1256704500,16600,16600,16600,16600,0
20240102,175100,1256704500,16600,16600,16600,16600,0
20240102,175000,1256704500,16600,16600,16600,16600,0
20240102,174900,1256704500,16600,16600,16600,16600,0
20240102,174800,1256704500,16600,16600,16600,16600,0
20240102,174700,1256704500,16600,16600,16600,16600,0
20240102,174600,1256704500,16600,16600,16600,16600,0
20240102,174500,1256704500,16600,16600,16600,16600,0
20240102,174400,1256704500,16600,16600,16600,16600,0
20240102,174300,1256704500,16600,16600,16600,16600,0
20240102,174200,1256704500,16600,16600,16600,16600,0
20240102,174100,1256704500,16600,16600,16600,16600,0
20240102,174000,1256704500,16600,16600,16600,16600,0
20240102,173900,1256704500,16600,16600,16600,16600,0
20240102,173800,1256704500,16600,16600,16600,16600,0
20240102,173700,1256704500,16600,16600,16600,16600,0
20240102,173600,1256704500,16600,16600,16600,16600,0
20240102,173500,1256704500,16600,16600,16600,16600,0
20240102,173400,1256704500,16600,16600,16600,16600,0
20240102,173300,1256704500,16600,16600,16600,16600,0
20240102,173200,1256704500,16600,16600,16600,16600,0
20240102,173100,1256704500,16600,16600,16600,16600,0
20240102,173000,1256704500,16600,16600,16600,16600,0
20240102,172900,1256704500,16600,16600,16600,16600,0
20240102,172800,1256704500,16600,16600,16600,16600,0
20240102,172700,1256704500,16600,16600,16600,16600,0
20240102,172600,1256704500,16600,16600,16600,16600,0
20240102,172500,1256704500,16600,16600,16600,16600,345
20240102,172400,1256704500,16600,16600,16600,16600,0
20240102,172300,1256704500,16600,16600,16600,16600,0
20240102,172200,1256704500,16600,16600,16600,16600,0
20240102,172100,1256704500,16600,16600,16600,16600,0
20240102,172000,1256704500,16600,16600,16600,16600,0
20240102,171900,1256704500,16600,16600,16600,16600,0
20240102,171800,1256704500,16600,16600,16600,16600,0
20240102,171700,1256704500,16600,16600,16600,16600,0
20240102,171600,1256704500,16600,16600,16600,16600,0
20240102,171500,1256704500,16600,16600,16600,16600,0
20240102,171400,1256704500,16600,16600,16600,16600,0
20240102,171300,1256704500,16600,16600,16600,16600,0
20240102,171200,1256704500,16600,16600,16600,16600,0
20240102,171100,1256704500,16600,16600,16600,16600,0
20240102,171000,1256704500,16600,16600,16600,16600,0
20240102,170900,1256704500,16600,16600,16600,16600,0
20240102,170800,1256704500,16600,16600,16600,16600,0
20240102,170700,1256704500,16600,16600,16600,16600,0
20240102,170600,1256704500,16600,16600,16600,16600,0
20240102,170500,1256704500,16600,16600,16600,16600,0
20240102,170400,1256704500,16600,16600,16600,16600,0
20240102,170300,1256704500,16600,16600,16600,16600,0
20240102,170200,1256704500,16600,16600,16600,16600,0
20240102,170100,1256704500,16600,16600,16600,16600,0
20240102,170000,1256704500,16600,16600,16600,16600,0
20240102,165900,1256704500,16600,16600,16600,16600,0
20240102,165800,1256704500,16600,16600,16600,16600,0
20240102,165700,1256704500,16600,16600,16600,16600,0
20240102,165600,1256704500,16600,16600,16600,16600,0
20240102,165500,1256704500,16600,16600,16600,16600,345
20240102,165400,1256704500,16600,16600,16600,16600,0
20240102,165300,1256704500,16600,16600,16600,16600,0
20240102,165200,1256704500,16600,16600,16600,16600,0
20240102,165100,1256704500,16600,16600,16600,16600,0
20240102,165000,1256704500,16600,16600,16600,16600,0
20240102,164900,1256704500,16600,16600,16600,16600,0
20240102,164800,1256704500,16600,16600,16600,16600,0
20240102,164700,1256704500,16600,16600,16600,16600,0
20240102,164600,1256704500,16600,16600,16600,16600,0
20240102,164500,1256704500,16600,16600,16600,16600,0
20240102,164400,1256704500,16600,16600,16600,16600,0
20240102,164300,1256704500,16600,16600,16600,16600,0
20240102,164200,1256704500,16600,16600,16600,16600,0
20240102,164100,1256704500,16600,16600,16600,16600,0
20240102,164000,1256704500,16600,16600,16600,16600,0
20240102,163900,1256704500,16600,16600,16600,16600,0
20240102,163800,1256704500,16600,16600,16600,16600,0
20240102,163700,1256704500,16600,16600,16600,16600,0
20240102,163600,1256704500,16600,16600,16600,16600,0
20240102,163500,1256704500,16600,16600,16600,16600,0
20240102,163400,1256704500,16600,16600,16600,16600,0
20240102,163300,1256704500,16600,16600,16600,16600,0
20240102,163200,1256704500,16600,16600,16600,16600,0
20240102,163100,1256704500,16600,16600,16600,16600,0
20240102,163000,1256704500,16600,16600,16600,16600,0
20240102,162900,1256704500,16600,16600,16600,16600,0
20240102,162800,1256704500,16600,16600,16600,16600,0
20240102,162700,1256704500,16600,16600,16600,16600,0
20240102,162600,1256704500,16600,16600,16600,16600,0
20240102,162500,1256704500,16600,16600,16600,16600,345
20240102,162400,1256704500,16600,16600,16600,16600,0
20240102,162300,1256704500,16600,16600,16600,16600,0
20240102,162200,1256704500,16600,16600,16600,16600,0
20240102,162100,1256704500,16600,16600,16600,16600,0
20240102,162000,1256704500,16600,16600,16600,16600,0
20240102,161900,1256704500,16600,16600,16600,16600,0
20240102,161800,1256704500,16600,16600,16600,16600,0
20240102,161700,1256704500,16600,16600,16600,16600,0
20240102,161600,1256704500,16600,16600,16600,16600,0
20240102,161500,1256704500,16600,16600,16600,16600,0
20240102,161400,1256704500,16600,16600,16600,16600,0
20240102,161300,1256704500,16600,16600,16600,16600,0
20240102,161200,1256704500,16600,16600,16600,16600,0
20240102,161100,1256704500,16600,16600,16600,16600,0
20240102,161000,1256704500,16600,16600,16600,16600,0
20240102,160900,1256704500,16600,16600,16600,16600,0
20240102,160800,1256704500,16600,16600,16600,16600,0
20240102,160700,1256704500,16600,16600,16600,16600,0
20240102,160600,1256704500,16600,16600,16600,16600,0
20240102,160500,1256704500,16600,16600,16600,16600,0
20240102,160400,1256704500,16600,16600,16600,16600,0
20240102,160300,1256704500,16600,16600,16600,16600,0
20240102,160200,1256704500,16600,16600,16600,16600,0
20240102,160100,1256704500,16600,16600,16600,16600,0
20240102,160000,1256704500,16600,16600,16600,16600,0
20240102,155900,1256704500,16600,16600,16600,16600,0
20240102,155800,1256704500,16600,16600,16600,16600,0
20240102,155700,1256704500,16600,16600,16600,16600,0
20240102,155600,1256704500,16600,16600,16600,16600,0
20240102,155500,1256704500,16600,16600,16600,16600,345
20240102,155400,1256704500,16600,16600,16600,16600,0
20240102,155300,1256704500,16600,16600,16600,16600,0
20240102,155200,1256704500,16600,16600,16600,16600,0
20240102,155100,1256704500,16600,16600,16600,16600,0
20240102,155000,1256704500,16600,16600,16600,16600,0
20240102,154900,1256704500,16600,16600,16600,16600,0
20240102,154800,1256704500,16600,16600,16600,16600,0
20240102,154700,1256704500,16600,16600,16600,16600,0
20240102,154600,1256704500,16600,16600,16600,16600,0
20240102,154500,1256704500,16600,16600,16600,16600,0
20240102,154400,1256704500,16600,16600,16600,16600,0
20240102,154300,1256704500,16600,16600,16600,16600,0
20240102,154200,1256704500,16600,16600,16600,16600,0
20240102,154100,1256704500,16600,16600,16600,16600,0
20240102,154000,1256704500,16600,16600,16600,16600,0
20240102,153900,1256704500,16600,16600,16600,16600,0
20240102,153800,1256704500,16600,16600,16600,16600,0
20240102,153700,1256704500,16600,16600,16600,16600,0
20240102,153600,1256704500,16600,16600,16600,16600,0
20240102,153500,1256704500,16600,16600,16600,16600,0
20240102,153400,1256704500,16600,16600,16600,16600,0
20240102,153300,1256704500,16600,16600,16600,16600,0
20240102,153200,1256704500,16600,16600,16600,16600,0
20240102,153100,1256704500,16600,16600,16600,16600,0
20240102,153000,1256704500,16600,16600,16600,16600,345
20240102,152900,1250977500,16580,16580,16580,16580,0
20240102,152800,1250977500,16580,16580,16580,16580,0
20240102,152700,1250977500,16580,16580,16580,16580,0
20240102,152600,1250977500,16580,16580,16580,16580,0
20240102,152500,1250977500,16580,16580,16580,16580,0
20240102,152400,1250977500,16580,16580,16580,16580,0
20240102,152300,1250977500,16580,16580,16580,16580,0
20240102,152200,1250977500,16580,16580,16580,16580,0
20240102,152100,1250977500,16580,16580,16580,16580,0
20240102,152000,1250977500,16580,16580,16580,16580,0
20240102,151900,1250977500,16580,16570,16580,16570,68
20240102,151800,1249850190,16570,16570,16570,16570,7
20240102,151700,1249734200,16580,16580,16580,16580,126
20240102,151600,1247645120,16580,16580,16580,16580,208
20240102,151500,1244196480,16580,16590,16590,16580,2
20240102,151400,1244163310,16580,16580,16580,16580,0
20240102,151300,1244163310,16580,16570,16580,16570,15
20240102,151200,1243914640,16580,16580,16580,16570,427
20240102,151100,1236835100,16580,16570,16580,16570,7
20240102,151000,1236719090,16580,16590,16590,16580,382
20240102,150900,1230385480,16600,16580,16600,16580,292
20240102,150800,1225538320,16580,16580,16580,16580,2
20240102,150700,1225505160,16600,16600,16600,16600,61
20240102,150600,1224492560,16580,16580,16580,16580,3
20240102,150500,1224442820,16590,16590,16590,16590,33
20240102,150400,1223895350,16580,16580,16580,16580,2
20240102,150300,1223862190,16610,16610,16610,16610,42
20240102,150200,1223164570,16590,16590,16590,16590,7
20240102,150100,1223048440,16570,16570,16570,16570,2
20240102,150000,1223015300,16570,16580,16580,16570,102
20240102,145900,1221324160,16570,16560,16570,16560,9
20240102,145800,1221175050,16570,16570,16570,16570,100
20240102,145700,1219518050,16570,16570,16570,16570,202
20240102,145600,1216170910,16580,16580,16580,16580,202
20240102,145500,1212821750,16590,16590,16590,16590,300
20240102,145400,1207844750,16600,16600,16600,16600,37
20240102,145300,1207230550,16600,16600,16600,16600,0
20240102,145200,1207230550,16600,16600,16600,16600,1
20240102,145100,1207213950,16600,16600,16600,16600,29
20240102,145000,1206732550,16610,16610,16610,16610,4
20240102,144900,1206666110,16610,16610,16610,16610,2
20240102,144800,1206632890,16610,16640,16640,16610,1067
20240102,144700,1188881360,16650,16650,16650,16650,15
20240102,144600,1188631610,16650,16650,16650,16650,2
20240102,144500,1188598310,16660,16680,16680,16660,365
20240102,144400,1182513410,16670,16670,16670,16670,2
20240102,144300,1182480070,16680,16680,16680,16680,0
20240102,144200,1182480070,16680,16670,16680,16670,8
20240102,144100,1182346650,16670,16670,16670,16670,10
20240102,144000,1182179950,16680,16680,16680,16680,257
20240102,143900,1177893190,16680,16680,16680,16680,2
20240102,143800,1177859830,16670,16670,16670,16670,0
20240102,143700,1177859830,16670,16660,16670,16660,10
20240102,143600,1177693150,16670,16670,16670,16670,6
20240102,143500,1177593130,16670,16680,16700,16670,139
20240102,143400,1175275430,16680,16680,16680,16680,2
20240102,143300,1175242070,16690,16690,16690,16690,2
20240102,143200,1175208690,16690,16690,16690,16690,93
20240102,143100,1173656520,16690,16690,16690,16690,38
20240102,143000,1173022300,16690,16690,16690,16690,10
20240102,142900,1172855400,16700,16700,16700,16700,0
20240102,142800,1172855400,16700,16700,16700,16700,129
20240102,142700,1170701100,16720,16720,16720,16720,0
20240102,142600,1170701100,16720,16690,16730,16680,656
20240102,142500,1159739750,16680,16670,16680,16670,420
20240102,142400,1152734840,16660,16660,16660,16660,542
20240102,142300,1143705120,16640,16630,16640,16630,375
20240102,142200,1137465140,16630,16630,16630,16630,89
20240102,142100,1135985070,16620,16610,16620,16610,513
20240102,142000,1127462740,16600,16600,16600,16600,2
20240102,141900,1127429540,16600,16600,16600,16600,0
20240102,141800,1127429540,16600,16600,16600,16600,2
20240102,141700,1127396340,16600,16600,16600,16600,4
20240102,141600,1127329940,16600,16600,16600,16600,158
20240102,141500,1124707140,16560,16560,16560,16560,2
20240102,141400,1124674020,16560,16580,16580,16560,37
20240102,141300,1124061260,16570,16560,16570,16560,575
20240102,141200,1114533540,16560,16540,16560,16540,207
20240102,141100,1111105640,16540,16540,16540,16540,2
20240102,141000,1111072560,16540,16540,16540,16540,2
20240102,140900,1111039480,16540,16540,16540,16540,24
20240102,140800,1110642520,16540,16540,16540,16540,2
20240102,140700,1110609440,16540,16540,16540,16540,26
20240102,140600,1110179400,16540,16540,16540,16540,1
20240102,140500,1110162860,16550,16550,16550,16550,1
20240102,140400,1110146310,16550,16550,16550,16550,2
20240102,140300,1110113210,16550,16540,16550,16540,110
20240102,140200,1108292730,16550,16550,16550,16550,0
20240102,140100,1108292730,16550,16540,16550,16540,402
20240102,140000,1101639650,16540,16540,16540,16540,0
20240102,135900,1101639650,16540,16540,16540,16540,2
20240102,135800,1101606570,16540,16540,16540,16540,2
20240102,135700,1101573490,16540,16540,16540,16540,2
20240102,135600,1101540410,16540,16540,16540,16540,0
20240102,135500,1101540410,16540,16530,16540,16530,709
20240102,135400,1089815250,16530,16530,16530,16530,0
20240102,135300,1089815250,16530,16530,16530,16530,2
20240102,135200,1089782190,16530,16530,16530,16530,2
20240102,135100,1089749130,16530,16530,16530,16530,7
20240102,135000,1089633420,16530,16520,16530,16520,279
20240102,134900,1085022110,16510,16510,16510,16510,2
20240102,134800,1084989090,16520,16510,16520,16510,17
20240102,134700,1084708320,16520,16520,16520,16520,124
20240102,134600,1082659840,16520,16520,16520,16520,52
20240102,134500,1081800800,16520,16510,16520,16510,154
20240102,134400,1079258160,16520,16520,16520,16520,1422
20240102,134300,1055766720,16520,16520,16520,16520,27
20240102,134200,1055320680,16520,16520,16520,16520,10
20240102,134100,1055155480,16520,16520,16520,16520,311
20240102,134000,1050017760,16520,16520,16520,16520,510
20240102,133900,1041592560,16520,16530,16530,16520,21
20240102,133800,1041245530,16530,16530,16530,16530,121
20240102,133700,1039245400,16530,16530,16530,16530,722
20240102,133600,1027310740,16540,16540,16540,16530,13
20240102,133500,1027095740,16540,16530,16540,16530,50
20240102,133400,1026268940,16530,16530,16540,16530,288
20240102,133300,1021508270,16530,16540,16540,16530,32
20240102,133200,1020979010,16540,16540,16540,16540,0
20240102,133100,1020979010,16540,16540,16540,16540,226
20240102,133000,1017240970,16540,16540,16540,16540,2
20240102,132900,1017207890,16540,16540,16540,16540,2
20240102,132800,1017174810,16550,16550,16550,16550,10
20240102,132700,1017009310,16540,16540,16540,16540,3
20240102,132600,1016959690,16540,16530,16540,16530,102
20240102,132500,1015273130,16530,16530,16530,16530,14
20240102,132400,1015041710,16540,16540,16540,16540,953
20240102,132300,999279090,16540,16540,16540,16540,2
20240102,132200,999246010,16550,16550,16550,16550,22
20240102,132100,998881910,16540,16540,16540,16540,102
20240102,132000,997194830,16540,16550,16550,16540,400
20240102,131900,990574850,16560,16560,16560,16560,209
20240102,131800,987113810,16550,16550,16550,16550,10
20240102,131700,986948310,16540,16540,16540,16540,2
20240102,131600,986915230,16540,16540,16540,16540,2
20240102,131500,986882150,16560,16550,16560,16550,187
20240102,131400,983786420,16550,16540,16550,16540,3
20240102,131300,983736790,16540,16540,16540,16540,113
20240102,131200,981867770,16550,16550,16550,16550,10
20240102,131100,981702270,16550,16550,16550,16550,344
20240102,131000,976009070,16550,16550,16550,16550,2
20240102,130900,975975970,16560,16550,16560,16550,51
20240102,130800,975131420,16550,16560,16560,16550,233
20240102,130700,971275240,16550,16570,16570,16550,1017
20240102,130600,954438400,16570,16570,16570,16570,144
20240102,130500,952052320,16570,16560,16570,16550,342
20240102,130400,946390680,16560,16570,16570,16560,1345
20240102,130300,924113910,16570,16570,16570,16570,159
20240102,130200,921479280,16570,16570,16570,16570,2
20240102,130100,921446140,16570,16580,16580,16570,202
20240102,130000,918098990,16580,16570,16580,16570,27
20240102,125900,917651590,16570,16570,16570,16570,5
20240102,125800,917568740,16580,16570,16580,16570,28
20240102,125700,917104560,16570,16570,16570,16570,3
20240102,125600,917054850,16570,16570,16570,16570,142
20240102,125500,914701910,16570,16580,16580,16570,17
20240102,125400,914420170,16580,16580,16580,16580,3
20240102,125300,914370430,16580,16570,16580,16570,16
20240102,125200,914105270,16570,16560,16570,16560,17
20240102,125100,913823640,16560,16560,16560,16560,103
20240102,125000,912117960,16560,16570,16570,16560,9
20240102,124900,911968870,16560,16560,16580,16560,13
20240102,124800,911753500,16570,16560,16580,16560,114
20240102,124700,909863550,16560,16560,16560,16560,4
20240102,124600,909797310,16560,16570,16570,16560,5
20240102,124500,909714500,16570,16570,16580,16570,66
20240102,124400,908620380,16580,16570,16580,16560,29
20240102,124300,908139830,16570,16570,16570,16570,28
20240102,124200,907675870,16570,16570,16570,16570,194
20240102,124100,904461290,16580,16580,16580,16580,95
20240102,124000,902886190,16580,16580,16580,16580,33
20240102,123900,902339050,16580,16580,16580,16580,34
20240102,123800,901775330,16580,16590,16590,16580,332
20240102,123700,896269910,16590,16580,16590,16580,135
20240102,123600,894030470,16580,16580,16580,16580,17
20240102,123500,893748610,16590,16590,16590,16590,63
20240102,123400,892703440,16590,16590,16590,16590,38
20240102,123300,892073020,16590,16590,16590,16590,38
20240102,123200,891442600,16600,16580,16600,16580,77
20240102,123100,890164820,16580,16580,16590,16580,141
20240102,123000,887825860,16580,16580,16580,16580,33
20240102,122900,887278720,16580,16580,16580,16580,34
20240102,122800,886715000,16580,16580,16580,16580,9
20240102,122700,886565780,16580,16580,16580,16580,172
20240102,122600,883714020,16580,16580,16590,16580,101
20240102,122500,882038630,16580,16580,16580,16580,9
20240102,122400,881889410,16580,16580,16580,16580,12
20240102,122300,881690450,16580,16580,16580,16580,9
20240102,122200,881541230,16580,16580,16580,16580,10
20240102,122100,881375430,16580,16580,16580,16580,48
20240102,122000,880579590,16580,16580,16590,16580,63
20240102,121900,879534550,16580,16590,16590,16580,83
20240102,121800,878157620,16590,16590,16590,16590,182
20240102,121700,875138240,16590,16590,16590,16590,34
20240102,121600,874574180,16590,16600,16600,16590,190
20240102,121500,871420350,16600,16600,16600,16600,23
20240102,121400,871038550,16600,16600,16610,16600,29
20240102,121300,870557130,16600,16600,16600,16600,25
20240102,121200,870142130,16600,16600,16600,16600,3
20240102,121100,870092330,16600,16610,16610,16600,326
20240102,121000,864680550,16600,16600,16600,16600,9
20240102,120900,864531150,16600,16610,16610,16600,137
20240102,120800,862255640,16610,16610,16610,16610,131
20240102,120700,860079730,16610,16620,16620,16610,210
20240102,120600,856590070,16620,16620,16620,16620,7
20240102,120500,856473730,16630,16630,16630,16630,136
20240102,120400,854212050,16630,16630,16630,16630,9
20240102,120300,854062380,16630,16640,16640,16630,197
20240102,120200,850784340,16640,16640,16650,16640,33
20240102,120100,850235040,16650,16650,16650,16640,31
20240102,120000,849718980,16650,16640,16650,16640,35
20240102,115900,849136330,16640,16640,16640,16640,40
20240102,115800,848470730,16640,16640,16640,16640,13
20240102,115700,848254410,16640,16650,16650,16640,80
20240102,115600,846922520,16640,16650,16650,16640,44
20240102,115500,846190010,16650,16650,16650,16650,37
20240102,115400,845573960,16650,16650,16650,16650,4
20240102,115300,845507360,16660,16650,16660,16650,9
20240102,115200,845357460,16650,16650,16650,16650,7
20240102,115100,845240910,16650,16650,16670,16650,16
20240102,115000,844974350,16670,16660,16670,16650,163
20240102,114900,842259830,16660,16680,16680,16650,20
20240102,114800,841926480,16650,16650,16660,16650,136
20240102,114700,839660920,16690,16650,16690,16650,91
20240102,114600,838142490,16640,16640,16640,16640,30
20240102,114500,837643290,16640,16650,16650,16640,17
20240102,114400,837360330,16650,16690,16690,16640,511
20240102,114300,828832370,16690,16690,16690,16690,7
20240102,114200,828715540,16690,16700,16700,16660,794
20240102,114100,815458630,16700,16650,16700,16630,589
20240102,114000,805624060,16650,16630,16660,16620,161
20240102,113900,802944510,16630,16620,16650,16610,64
20240102,113800,801880730,16620,16640,16650,16620,30
20240102,113700,801381410,16610,16610,16640,16610,174
20240102,113600,798487460,16640,16650,16650,16610,92
20240102,113500,796955860,16650,16630,16650,16630,124
20240102,113400,794893440,16630,16610,16630,16610,614
20240102,113300,784694680,16610,16610,16610,16590,442
20240102,113200,777355490,16610,16590,16620,16590,811
20240102,113100,763892960,16580,16570,16580,16570,25
20240102,113000,763478660,16570,16590,16590,16570,12
20240102,112900,763279760,16570,16570,16570,16570,8
20240102,112800,763147200,16570,16590,16590,16570,70
20240102,112700,761986310,16590,16590,16590,16590,9
20240102,112600,761837000,16590,16590,16590,16590,13
20240102,112500,761621330,16600,16590,16600,16590,9
20240102,112400,761471970,16600,16590,16600,16590,5
20240102,112300,761389010,16600,16590,16630,16590,57
20240102,112200,760443140,16600,16560,16600,16560,268
20240102,112100,755997060,16560,16590,16610,16560,389
20240102,112000,749539790,16560,16550,16580,16550,105
20240102,111900,747801020,16540,16550,16550,16540,13
20240102,111800,747585970,16560,16570,16570,16540,95
20240102,111700,746012790,16570,16580,16580,16570,6
20240102,111600,745913360,16560,16540,16560,16540,19
20240102,111500,745598860,16560,16580,16590,16540,306
20240102,111400,740532650,16580,16510,16580,16500,768
20240102,111300,727841870,16500,16500,16510,16500,50
20240102,111200,727016740,16490,16480,16490,16480,25
20240102,111100,726604530,16500,16490,16500,16470,163
20240102,111000,723918470,16470,16470,16490,16460,948
20240102,110900,708306140,16480,16510,16590,16470,2308
20240102,110800,670224720,16510,16520,16520,16500,805
20240102,110700,656934440,16520,16510,16520,16510,125
20240102,110600,654870590,16510,16590,16610,16510,2051
20240102,110500,620910810,16590,16540,16610,16540,147
20240102,110400,618469780,16600,16530,16600,16530,250
20240102,110300,614325830,16530,16530,16530,16530,125
20240102,110200,612259580,16530,16540,16540,16530,349
20240102,110100,606487460,16540,16540,16540,16530,40
20240102,110000,605825890,16530,16560,16560,16530,709
20240102,105900,594093770,16560,16570,16570,16560,138
20240102,105800,591808150,16570,16570,16580,16570,182
20240102,105700,588792150,16580,16610,16610,16570,11088
20240102,105600,404752420,16610,16630,16630,16610,115
20240102,105500,402842160,16620,16610,16630,16610,40
20240102,105400,402177350,16600,16610,16610,16600,721
20240102,105300,390202190,16620,16610,16620,16610,62
20240102,105200,389172000,16610,16620,16620,16610,461
20240102,105100,381510540,16620,16610,16630,16610,73
20240102,105000,380297490,16610,16610,16620,16610,743
20240102,104900,367956060,16620,16620,16620,16610,311
20240102,104800,362788070,16610,16620,16620,16610,544
20240102,104700,353752080,16620,16620,16620,16610,90
20240102,104600,352256720,16620,16620,16620,16610,47
20240102,104500,351475980,16610,16620,16620,16610,325
20240102,104400,346077670,16610,16620,16620,16610,69
20240102,104300,344931500,16610,16620,16620,16610,48
20240102,104200,344133830,16610,16620,16630,16610,342
20240102,104100,338452850,16630,16630,16630,16620,53
20240102,104000,337571820,16620,16620,16630,16620,72
20240102,103900,336375120,16610,16640,16650,16610,534
20240102,103800,327497020,16640,16660,16660,16640,62
20240102,103700,326465160,16650,16650,16660,16650,45
20240102,103600,325715870,16640,16640,16650,16640,41
20240102,103500,325033570,16650,16670,16670,16640,62
20240102,103400,324001220,16670,16650,16670,16640,44
20240102,103300,323268690,16640,16670,16670,16640,264
20240102,103200,318870410,16660,16710,16710,16660,55
20240102,103100,317953100,16700,16640,16700,16630,238
20240102,103000,313994910,16630,16640,16730,16620,67
20240102,102900,312879410,16630,16620,16630,16620,346
20240102,102800,307128820,16630,16630,16670,16620,107
20240102,102700,305349410,16630,16630,16630,16620,22
20240102,102600,304983640,16630,16610,16650,16610,159
20240102,102500,302340560,16610,16620,16650,16610,1558
20240102,102400,276461830,16610,16630,16630,16610,1642
20240102,102300,249187300,16610,16660,16660,16610,220
20240102,102200,245531920,16660,16630,16660,16620,2165
20240102,102100,209533910,16630,16640,16650,16620,226
20240102,102000,205773880,16620,16620,16630,16620,128
20240102,101900,203646450,16620,16660,16660,16620,396
20240102,101800,197061460,16650,16680,16680,16650,1393
20240102,101700,173848080,16680,16700,16700,16670,716
20240102,101600,161900340,16700,16690,16700,16680,75
20240102,101500,160648120,16730,16730,16740,16700,766
20240102,101400,147848370,16740,16740,16740,16730,103
20240102,101300,146125080,16730,16720,16730,16720,32
20240102,101200,145589940,16730,16730,16780,16730,337
20240102,101100,139951700,16730,16720,16750,16720,186
20240102,101000,136839010,16740,16680,16740,16680,534
20240102,100900,127913810,16700,16710,16710,16670,103
20240102,100800,126194080,16710,16660,16710,16660,39
20240102,100700,125543680,16660,16650,16790,16650,205
20240102,100600,122103610,16640,16640,16640,16620,846
20240102,100500,108041940,16620,16780,16830,16610,126
20240102,100400,105933180,16600,16600,16700,16590,316
20240102,100300,100683760,16590,16600,16690,16590,237
20240102,100200,96740770,16600,16610,16700,16600,139
20240102,100100,94432050,16630,16710,16710,16630,145
20240102,100000,92012270,16700,16930,16930,16700,5459
Reference in New Issue Copy Permalink