ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/004270/min/candle-20240109.csv

585 lines
29 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
20240109,184200,9929475175,2320,2320,2320,2320,30019
20240109,184100,9929475175,2320,2320,2320,2320,0
20240109,184000,9929475175,2320,2320,2320,2320,0
20240109,183900,9929475175,2320,2320,2320,2320,0
20240109,183800,9929475175,2320,2320,2320,2320,0
20240109,183700,9929475175,2320,2320,2320,2320,0
20240109,183600,9929475175,2320,2320,2320,2320,0
20240109,183500,9929475175,2320,2320,2320,2320,0
20240109,183400,9929475175,2320,2320,2320,2320,0
20240109,183300,9929475175,2320,2320,2320,2320,0
20240109,183200,9929475175,2320,2320,2320,2320,0
20240109,183100,9929475175,2320,2320,2320,2320,0
20240109,183000,9929475175,2320,2320,2320,2320,0
20240109,182900,9929475175,2320,2320,2320,2320,0
20240109,182800,9929475175,2320,2320,2320,2320,0
20240109,182700,9929475175,2320,2320,2320,2320,0
20240109,182600,9929475175,2320,2320,2320,2320,0
20240109,182500,9929475175,2320,2320,2320,2320,0
20240109,182400,9929475175,2320,2320,2320,2320,0
20240109,182300,9929475175,2320,2320,2320,2320,0
20240109,182200,9929475175,2320,2320,2320,2320,0
20240109,182100,9929475175,2320,2320,2320,2320,0
20240109,182000,9929475175,2320,2320,2320,2320,0
20240109,181900,9929475175,2320,2320,2320,2320,0
20240109,181800,9929475175,2320,2320,2320,2320,0
20240109,181700,9929475175,2320,2320,2320,2320,0
20240109,181600,9929475175,2320,2320,2320,2320,0
20240109,181500,9929475175,2320,2320,2320,2320,0
20240109,181400,9929475175,2320,2320,2320,2320,0
20240109,181300,9929475175,2320,2320,2320,2320,0
20240109,181200,9929475175,2320,2320,2320,2320,30019
20240109,181100,9929475175,2320,2320,2320,2320,0
20240109,181000,9929475175,2320,2320,2320,2320,0
20240109,180900,9929475175,2320,2320,2320,2320,0
20240109,180800,9929475175,2320,2320,2320,2320,0
20240109,180700,9929475175,2320,2320,2320,2320,0
20240109,180600,9929475175,2320,2320,2320,2320,0
20240109,180500,9929475175,2320,2320,2320,2320,0
20240109,180400,9929475175,2320,2320,2320,2320,0
20240109,180300,9929475175,2320,2320,2320,2320,0
20240109,180200,9929475175,2320,2320,2320,2320,0
20240109,180100,9929475175,2320,2320,2320,2320,0
20240109,180000,9929475175,2320,2320,2320,2320,0
20240109,175900,9929475175,2320,2320,2320,2320,0
20240109,175800,9929475175,2320,2320,2320,2320,0
20240109,175700,9929475175,2320,2320,2320,2320,0
20240109,175600,9929475175,2320,2320,2320,2320,0
20240109,175500,9929475175,2320,2320,2320,2320,0
20240109,175400,9929475175,2320,2320,2320,2320,0
20240109,175300,9929475175,2320,2320,2320,2320,0
20240109,175200,9929475175,2320,2320,2320,2320,0
20240109,175100,9929475175,2320,2320,2320,2320,0
20240109,175000,9929475175,2320,2320,2320,2320,0
20240109,174900,9929475175,2320,2320,2320,2320,0
20240109,174800,9929475175,2320,2320,2320,2320,0
20240109,174700,9929475175,2320,2320,2320,2320,0
20240109,174600,9929475175,2320,2320,2320,2320,0
20240109,174500,9929475175,2320,2320,2320,2320,0
20240109,174400,9929475175,2320,2320,2320,2320,0
20240109,174300,9929475175,2320,2320,2320,2320,0
20240109,174200,9929475175,2320,2320,2320,2320,30019
20240109,174100,9929475175,2320,2320,2320,2320,0
20240109,174000,9929475175,2320,2320,2320,2320,0
20240109,173900,9929475175,2320,2320,2320,2320,0
20240109,173800,9929475175,2320,2320,2320,2320,0
20240109,173700,9929475175,2320,2320,2320,2320,0
20240109,173600,9929475175,2320,2320,2320,2320,0
20240109,173500,9929475175,2320,2320,2320,2320,0
20240109,173400,9929475175,2320,2320,2320,2320,0
20240109,173300,9929475175,2320,2320,2320,2320,0
20240109,173200,9929475175,2320,2320,2320,2320,0
20240109,173100,9929475175,2320,2320,2320,2320,0
20240109,173000,9929475175,2320,2320,2320,2320,0
20240109,172900,9929475175,2320,2320,2320,2320,0
20240109,172800,9929475175,2320,2320,2320,2320,0
20240109,172700,9929475175,2320,2320,2320,2320,0
20240109,172600,9929475175,2320,2320,2320,2320,0
20240109,172500,9929475175,2320,2320,2320,2320,0
20240109,172400,9929475175,2320,2320,2320,2320,0
20240109,172300,9929475175,2320,2320,2320,2320,0
20240109,172200,9929475175,2320,2320,2320,2320,0
20240109,172100,9929475175,2320,2320,2320,2320,0
20240109,172000,9929475175,2320,2320,2320,2320,0
20240109,171900,9929475175,2320,2320,2320,2320,0
20240109,171800,9929475175,2320,2320,2320,2320,0
20240109,171700,9929475175,2320,2320,2320,2320,0
20240109,171600,9929475175,2320,2320,2320,2320,0
20240109,171500,9929475175,2320,2320,2320,2320,0
20240109,171400,9929475175,2320,2320,2320,2320,0
20240109,171300,9929475175,2320,2320,2320,2320,0
20240109,171200,9929475175,2320,2320,2320,2320,30019
20240109,171100,9929475175,2320,2320,2320,2320,0
20240109,171000,9929475175,2320,2320,2320,2320,0
20240109,170900,9929475175,2320,2320,2320,2320,0
20240109,170800,9929475175,2320,2320,2320,2320,0
20240109,170700,9929475175,2320,2320,2320,2320,0
20240109,170600,9929475175,2320,2320,2320,2320,0
20240109,170500,9929475175,2320,2320,2320,2320,0
20240109,170400,9929475175,2320,2320,2320,2320,0
20240109,170300,9929475175,2320,2320,2320,2320,0
20240109,170200,9929475175,2320,2320,2320,2320,0
20240109,170100,9929475175,2320,2320,2320,2320,0
20240109,170000,9929475175,2320,2320,2320,2320,0
20240109,165900,9929475175,2320,2320,2320,2320,0
20240109,165800,9929475175,2320,2320,2320,2320,0
20240109,165700,9929475175,2320,2320,2320,2320,0
20240109,165600,9929475175,2320,2320,2320,2320,0
20240109,165500,9929475175,2320,2320,2320,2320,0
20240109,165400,9929475175,2320,2320,2320,2320,0
20240109,165300,9929475175,2320,2320,2320,2320,0
20240109,165200,9929475175,2320,2320,2320,2320,0
20240109,165100,9929475175,2320,2320,2320,2320,0
20240109,165000,9929475175,2320,2320,2320,2320,0
20240109,164900,9929475175,2320,2320,2320,2320,0
20240109,164800,9929475175,2320,2320,2320,2320,0
20240109,164700,9929475175,2320,2320,2320,2320,0
20240109,164600,9929475175,2320,2320,2320,2320,0
20240109,164500,9929475175,2320,2320,2320,2320,0
20240109,164400,9929475175,2320,2320,2320,2320,0
20240109,164300,9929475175,2320,2320,2320,2320,0
20240109,164200,9929475175,2320,2320,2320,2320,30019
20240109,164100,9929475175,2320,2320,2320,2320,0
20240109,164000,9929475175,2320,2320,2320,2320,0
20240109,163900,9929475175,2320,2320,2320,2320,0
20240109,163800,9929475175,2320,2320,2320,2320,0
20240109,163700,9929475175,2320,2320,2320,2320,0
20240109,163600,9929475175,2320,2320,2320,2320,0
20240109,163500,9929475175,2320,2320,2320,2320,0
20240109,163400,9929475175,2320,2320,2320,2320,0
20240109,163300,9929475175,2320,2320,2320,2320,0
20240109,163200,9929475175,2320,2320,2320,2320,0
20240109,163100,9929475175,2320,2320,2320,2320,0
20240109,163000,9929475175,2320,2320,2320,2320,0
20240109,162900,9929475175,2320,2320,2320,2320,0
20240109,162800,9929475175,2320,2320,2320,2320,0
20240109,162700,9929475175,2320,2320,2320,2320,0
20240109,162600,9929475175,2320,2320,2320,2320,0
20240109,162500,9929475175,2320,2320,2320,2320,0
20240109,162400,9929475175,2320,2320,2320,2320,0
20240109,162300,9929475175,2320,2320,2320,2320,0
20240109,162200,9929475175,2320,2320,2320,2320,0
20240109,162100,9929475175,2320,2320,2320,2320,0
20240109,162000,9929475175,2320,2320,2320,2320,0
20240109,161900,9929475175,2320,2320,2320,2320,0
20240109,161800,9929475175,2320,2320,2320,2320,0
20240109,161700,9929475175,2320,2320,2320,2320,0
20240109,161600,9929475175,2320,2320,2320,2320,0
20240109,161500,9929475175,2320,2320,2320,2320,0
20240109,161400,9929475175,2320,2320,2320,2320,0
20240109,161300,9929475175,2320,2320,2320,2320,0
20240109,161200,9929475175,2320,2320,2320,2320,30019
20240109,161100,9929475175,2320,2320,2320,2320,0
20240109,161000,9929475175,2320,2320,2320,2320,0
20240109,160900,9929475175,2320,2320,2320,2320,0
20240109,160800,9929475175,2320,2320,2320,2320,0
20240109,160700,9929475175,2320,2320,2320,2320,0
20240109,160600,9929475175,2320,2320,2320,2320,0
20240109,160500,9929475175,2320,2320,2320,2320,0
20240109,160400,9929475175,2320,2320,2320,2320,0
20240109,160300,9929475175,2320,2320,2320,2320,0
20240109,160200,9929475175,2320,2320,2320,2320,0
20240109,160100,9929475175,2320,2320,2320,2320,0
20240109,160000,9929475175,2320,2320,2320,2320,0
20240109,155900,9929475175,2320,2320,2320,2320,0
20240109,155800,9929475175,2320,2320,2320,2320,0
20240109,155700,9929475175,2320,2320,2320,2320,0
20240109,155600,9929475175,2320,2320,2320,2320,0
20240109,155500,9929475175,2320,2320,2320,2320,0
20240109,155400,9929475175,2320,2320,2320,2320,0
20240109,155300,9929475175,2320,2320,2320,2320,0
20240109,155200,9929475175,2320,2320,2320,2320,0
20240109,155100,9929475175,2320,2320,2320,2320,0
20240109,155000,9929475175,2320,2320,2320,2320,0
20240109,154900,9929475175,2320,2320,2320,2320,0
20240109,154800,9929475175,2320,2320,2320,2320,0
20240109,154700,9929475175,2320,2320,2320,2320,0
20240109,154600,9929475175,2320,2320,2320,2320,0
20240109,154500,9929475175,2320,2320,2320,2320,0
20240109,154400,9929475175,2320,2320,2320,2320,0
20240109,154300,9929475175,2320,2320,2320,2320,0
20240109,154200,9929475175,2320,2320,2320,2320,30019
20240109,154100,9929475175,2320,2320,2320,2320,0
20240109,154000,9929475175,2320,2320,2320,2320,0
20240109,153900,9929475175,2320,2320,2320,2320,0
20240109,153800,9929475175,2320,2320,2320,2320,0
20240109,153700,9929475175,2320,2320,2320,2320,0
20240109,153600,9929475175,2320,2320,2320,2320,0
20240109,153500,9929475175,2320,2320,2320,2320,0
20240109,153400,9929475175,2320,2320,2320,2320,0
20240109,153300,9929475175,2320,2320,2320,2320,0
20240109,153200,9929475175,2320,2320,2320,2320,0
20240109,153100,9929475175,2320,2320,2320,2320,0
20240109,153000,9929475175,2320,2320,2320,2320,30019
20240109,152900,9859831095,2320,2320,2320,2320,0
20240109,152800,9859831095,2320,2320,2320,2320,0
20240109,152700,9859831095,2320,2320,2320,2320,0
20240109,152600,9859831095,2320,2320,2320,2320,0
20240109,152500,9859831095,2320,2320,2320,2320,0
20240109,152400,9859831095,2320,2320,2320,2320,0
20240109,152300,9859831095,2320,2320,2320,2320,0
20240109,152200,9859831095,2320,2320,2320,2320,0
20240109,152100,9859831095,2320,2320,2320,2320,0
20240109,152000,9859831095,2320,2320,2320,2320,0
20240109,151900,9859831095,2320,2305,2320,2305,13704
20240109,151800,9828159245,2315,2310,2320,2305,11150
20240109,151700,9802410395,2315,2315,2315,2310,6840
20240109,151600,9786601420,2315,2315,2315,2310,1569
20240109,151500,9782969190,2315,2320,2320,2315,3969
20240109,151400,9773780900,2320,2315,2320,2315,286
20240109,151300,9773118510,2320,2310,2320,2310,2333
20240109,151200,9767718580,2320,2315,2320,2315,10782
20240109,151100,9742724840,2315,2310,2315,2310,864
20240109,151000,9740728500,2310,2315,2315,2310,310
20240109,150900,9740010995,2315,2320,2320,2315,159
20240109,150800,9739642900,2320,2320,2320,2315,768
20240109,150700,9737864830,2315,2315,2320,2315,280
20240109,150600,9737216620,2320,2320,2320,2310,5971
20240109,150500,9723413510,2320,2315,2320,2310,3585
20240109,150400,9715114320,2315,2315,2315,2310,189
20240109,150300,9714677685,2310,2310,2315,2305,6997
20240109,150200,9698544590,2320,2320,2320,2320,0
20240109,150100,9698544590,2320,2310,2320,2310,849
20240109,150000,9696583380,2310,2310,2310,2310,269
20240109,145900,9695961990,2320,2315,2320,2310,8929
20240109,145800,9675291230,2320,2325,2325,2315,401
20240109,145700,9674360665,2325,2320,2325,2320,5245
20240109,145600,9662191300,2320,2310,2320,2310,15326
20240109,145500,9626695755,2310,2310,2310,2305,474
20240109,145400,9625603135,2305,2300,2310,2300,1384
20240109,145300,9622418915,2300,2310,2315,2300,10467
20240109,145200,9598262085,2310,2315,2315,2310,1212
20240109,145100,9595461960,2315,2310,2315,2310,2386
20240109,145000,9589947080,2310,2310,2310,2310,0
20240109,144900,9589947080,2310,2310,2310,2310,551
20240109,144800,9588674270,2305,2310,2310,2300,2008
20240109,144700,9584045745,2305,2300,2305,2300,1093
20240109,144600,9581529485,2300,2305,2310,2300,2123
20240109,144500,9576637510,2305,2300,2310,2300,3203
20240109,144400,9569249535,2310,2300,2310,2295,3019
20240109,144300,9562291510,2295,2300,2305,2295,1840
20240109,144200,9558059660,2295,2300,2305,2295,1313
20240109,144100,9555044355,2305,2300,2305,2295,1387
20240109,144000,9551855510,2300,2290,2300,2290,1389
20240109,143900,9548674570,2290,2295,2300,2290,1183
20240109,143800,9545958755,2295,2305,2305,2295,611
20240109,143700,9544556250,2300,2305,2305,2290,1611
20240109,143600,9540854495,2305,2305,2310,2295,4566
20240109,143500,9530359270,2305,2305,2305,2295,11047
20240109,143400,9504969920,2310,2310,2310,2300,261
20240109,143300,9504369510,2310,2310,2310,2300,821
20240109,143200,9502475410,2315,2310,2315,2295,8114
20240109,143100,9483773610,2310,2310,2310,2295,6646
20240109,143000,9468471040,2295,2305,2305,2295,40829
20240109,142900,9374681040,2315,2310,2315,2305,3554
20240109,142800,9366485600,2310,2320,2320,2305,880
20240109,142700,9364453085,2305,2320,2320,2305,2392
20240109,142600,9358915605,2315,2320,2320,2310,7278
20240109,142500,9342090935,2320,2325,2325,2315,858
20240109,142400,9340099850,2325,2325,2325,2325,9
20240109,142300,9340078925,2320,2315,2325,2315,1086
20240109,142200,9337559690,2320,2325,2325,2315,3452
20240109,142100,9329565015,2325,2325,2325,2320,6117
20240109,142000,9315348555,2325,2315,2325,2315,12022
20240109,141900,9287448780,2315,2320,2320,2315,2444
20240109,141800,9281788810,2320,2325,2325,2315,1536
20240109,141700,9278225075,2320,2325,2325,2320,2019
20240109,141600,9273537705,2325,2320,2325,2315,2356
20240109,141500,9268071560,2320,2325,2325,2315,4294
20240109,141400,9258121705,2325,2320,2325,2315,4357
20240109,141300,9248031650,2320,2320,2325,2320,2291
20240109,141200,9242716210,2320,2325,2330,2320,13735
20240109,141100,9210792985,2325,2310,2325,2310,16997
20240109,141000,9171376530,2310,2305,2310,2305,794
20240109,140900,9169543180,2305,2310,2310,2305,552
20240109,140800,9168270405,2305,2310,2310,2305,1712
20240109,140700,9164324240,2315,2315,2315,2310,64
20240109,140600,9164176340,2315,2305,2315,2305,1615
20240109,140500,9160450865,2305,2310,2315,2305,1205
20240109,140400,9157669935,2310,2310,2315,2305,2041
20240109,140300,9152959445,2310,2305,2315,2300,19486
20240109,140200,9107972300,2305,2300,2305,2300,736
20240109,140100,9106278240,2305,2305,2305,2300,846
20240109,140000,9104332420,2305,2300,2305,2300,279
20240109,135900,9103690705,2305,2300,2310,2300,2327
20240109,135800,9098328650,2300,2300,2305,2290,3874
20240109,135700,9089444355,2310,2305,2310,2290,21225
20240109,135600,9040735265,2295,2305,2305,2295,10154
20240109,135500,9017377945,2300,2305,2305,2300,3681
20240109,135400,9008902165,2300,2315,2315,2290,16921
20240109,135300,8970021485,2310,2310,2315,2300,12318
20240109,135200,8941572755,2300,2315,2315,2300,5757
20240109,135100,8928305445,2305,2295,2315,2295,34153
20240109,135000,8849479105,2305,2300,2305,2295,4263
20240109,134900,8839674260,2300,2300,2305,2295,757
20240109,134800,8837933360,2300,2310,2310,2300,5818
20240109,134700,8824534440,2310,2305,2310,2305,1336
20240109,134600,8821454910,2305,2305,2310,2300,17763
20240109,134500,8780516735,2300,2305,2305,2295,8671
20240109,134400,8760576280,2300,2300,2305,2295,15102
20240109,134300,8725862050,2295,2295,2300,2295,14565
20240109,134200,8692425395,2295,2300,2305,2295,2096
20240109,134100,8687609095,2300,2305,2305,2295,18248
20240109,134000,8645622185,2305,2315,2315,2305,4274
20240109,133900,8635751510,2315,2320,2320,2310,6158
20240109,133800,8621500310,2320,2300,2325,2295,53788
20240109,133700,8497216670,2300,2300,2305,2300,18767
20240109,133600,8454050480,2300,2305,2310,2300,21544
20240109,133500,8404468930,2305,2310,2310,2305,10748
20240109,133400,8379694675,2305,2315,2315,2300,12791
20240109,133300,8350185570,2310,2310,2315,2310,10757
20240109,133200,8325317190,2315,2310,2315,2310,7622
20240109,133100,8307692635,2315,2295,2315,2295,13661
20240109,133000,8276212175,2300,2300,2305,2295,17276
20240109,132900,8236474420,2300,2310,2310,2300,6216
20240109,132800,8222174005,2310,2305,2310,2300,6581
20240109,132700,8207008625,2305,2295,2310,2295,32351
20240109,132600,8132563555,2295,2305,2305,2280,111341
20240109,132500,7877445270,2310,2315,2315,2305,18728
20240109,132400,7834224250,2310,2305,2315,2305,14809
20240109,132300,7800038835,2310,2325,2330,2305,12995
20240109,132200,7769981215,2330,2325,2330,2320,15302
20240109,132100,7734421070,2320,2320,2330,2320,19158
20240109,132000,7689892425,2325,2300,2325,2300,28519
20240109,131900,7623973910,2300,2315,2320,2295,117781
20240109,131800,7352639315,2315,2335,2340,2310,71505
20240109,131700,7186800535,2335,2330,2350,2330,35507
20240109,131600,7103833905,2335,2345,2355,2325,126987
20240109,131500,6807236580,2340,2380,2385,2305,247066
20240109,131400,6228351860,2380,2390,2420,2375,179704
20240109,131300,5797699145,2390,2395,2430,2390,219225
20240109,131200,5269706690,2395,2375,2415,2375,224883
20240109,131100,4730153280,2380,2405,2415,2365,352094
20240109,131000,3890076775,2405,2380,2440,2365,758216
20240109,130900,2069767850,2380,2300,2410,2300,576535
20240109,130800,706290995,2305,2305,2315,2295,12044
20240109,130700,678498250,2300,2280,2300,2280,26280
20240109,130600,618309930,2280,2280,2280,2280,6436
20240109,130500,603635850,2280,2280,2280,2280,1096
20240109,130400,601136970,2280,2280,2280,2280,1340
20240109,130300,598081770,2285,2280,2285,2280,260
20240109,130200,597488220,2280,2280,2280,2280,100
20240109,130100,597260220,2285,2285,2285,2285,0
20240109,130000,597260220,2285,2280,2285,2280,112
20240109,125900,597004810,2285,2285,2285,2285,0
20240109,125800,597004810,2285,2285,2285,2285,745
20240109,125700,595302485,2285,2285,2285,2285,2460
20240109,125600,589681385,2285,2290,2290,2285,700
20240109,125500,588079385,2290,2290,2290,2290,1
20240109,125400,588077095,2285,2290,2290,2285,744
20240109,125300,586376055,2290,2290,2290,2290,0
20240109,125200,586376055,2290,2285,2290,2285,520
20240109,125100,585185305,2290,2285,2290,2285,321
20240109,125000,584450415,2290,2290,2295,2285,1163
20240109,124900,581785295,2290,2290,2290,2285,447
20240109,124800,580761680,2290,2290,2290,2290,2200
20240109,124700,575723680,2290,2290,2290,2290,148
20240109,124600,575384760,2290,2295,2295,2290,3093
20240109,124500,568301585,2290,2290,2290,2290,1319
20240109,124400,565281075,2295,2295,2295,2295,0
20240109,124300,565281075,2295,2290,2295,2290,201
20240109,124200,564820780,2290,2290,2290,2290,219
20240109,124100,564319270,2290,2290,2290,2290,7772
20240109,124000,546521390,2290,2295,2295,2290,643
20240109,123900,545048705,2295,2295,2295,2295,395
20240109,123800,544142180,2295,2295,2295,2295,100
20240109,123700,543912680,2295,2300,2300,2295,60
20240109,123600,543774830,2295,2285,2295,2285,2099
20240109,123500,538963260,2295,2295,2295,2295,2
20240109,123400,538958670,2295,2290,2295,2285,7022
20240109,123300,522903010,2295,2290,2295,2290,125
20240109,123200,522616510,2290,2290,2290,2290,1373
20240109,123100,519472340,2280,2285,2285,2280,990
20240109,123000,517213215,2285,2285,2285,2285,615
20240109,122900,515807940,2290,2290,2290,2290,2
20240109,122800,515803360,2290,2290,2290,2290,0
20240109,122700,515803360,2290,2290,2290,2290,2100
20240109,122600,510994360,2285,2285,2285,2285,1935
20240109,122500,506572885,2285,2285,2285,2285,357
20240109,122400,505757140,2290,2290,2290,2290,10
20240109,122300,505734240,2290,2290,2290,2285,1090
20240109,122200,503239640,2290,2290,2290,2290,0
20240109,122100,503239640,2290,2290,2290,2290,200
20240109,122000,502781640,2290,2295,2300,2290,641
20240109,121900,501313330,2290,2295,2300,2290,731
20240109,121800,499638830,2300,2300,2300,2295,11
20240109,121700,499613540,2285,2280,2305,2280,24807
20240109,121600,442692695,2280,2280,2285,2280,1146
20240109,121500,440079665,2280,2280,2280,2280,289
20240109,121400,439420745,2285,2285,2285,2285,218
20240109,121300,438922615,2285,2285,2285,2285,0
20240109,121200,438922615,2285,2285,2285,2285,56
20240109,121100,438794655,2285,2280,2285,2280,46
20240109,121000,438689770,2285,2280,2285,2280,1880
20240109,120900,434396725,2285,2285,2285,2285,10
20240109,120800,434373875,2285,2285,2285,2285,33
20240109,120700,434298470,2280,2280,2280,2280,508
20240109,120600,433140230,2285,2285,2285,2285,201
20240109,120500,432680945,2285,2280,2285,2280,400
20240109,120400,431767945,2280,2280,2280,2280,1000
20240109,120300,429487945,2280,2280,2280,2280,90
20240109,120200,429282745,2280,2285,2285,2280,51
20240109,120100,429166460,2285,2285,2285,2285,70
20240109,120000,429006510,2285,2285,2285,2285,1730
20240109,115900,425053460,2290,2280,2290,2280,5072
20240109,115800,413464885,2280,2280,2285,2280,919
20240109,115700,411369455,2280,2280,2280,2280,170
20240109,115600,410981855,2285,2280,2285,2280,2542
20240109,115500,405173450,2280,2280,2280,2280,159
20240109,115400,404810930,2280,2280,2280,2280,1625
20240109,115300,401105930,2280,2280,2280,2280,610
20240109,115200,399715130,2280,2285,2285,2280,1661
20240109,115100,395925360,2285,2280,2285,2280,701
20240109,115000,394326680,2280,2280,2280,2280,4976
20240109,114900,382981400,2280,2285,2285,2280,196
20240109,114800,382534020,2285,2280,2285,2280,180
20240109,114700,382123220,2280,2280,2280,2280,1057
20240109,114600,379713260,2280,2290,2290,2280,3851
20240109,114500,370928530,2290,2285,2290,2285,2370
20240109,114400,365508435,2285,2285,2290,2285,5844
20240109,114300,352136025,2285,2285,2290,2285,3460
20240109,114200,344229875,2280,2280,2285,2280,5762
20240109,114100,331092215,2280,2275,2280,2275,13143
20240109,114000,301134535,2275,2275,2275,2275,22
20240109,113900,301084485,2275,2275,2275,2275,0
20240109,113800,301084485,2275,2270,2275,2270,2
20240109,113700,301079940,2270,2275,2275,2270,51
20240109,113600,300964165,2270,2270,2270,2270,60
20240109,113500,300827965,2275,2275,2275,2275,0
20240109,113400,300827965,2275,2275,2275,2265,809
20240109,113300,298989700,2275,2275,2275,2270,1205
20240109,113200,296248825,2275,2275,2275,2275,42
20240109,113100,296153275,2275,2270,2275,2265,2256
20240109,113000,291036650,2270,2270,2270,2265,891
20240109,112900,289014095,2270,2265,2270,2265,11
20240109,112800,288989175,2265,2270,2270,2265,50
20240109,112700,288875825,2270,2265,2270,2265,5094
20240109,112600,277337905,2265,2265,2265,2265,0
20240109,112500,277337905,2265,2260,2265,2260,2
20240109,112400,277333380,2265,2265,2265,2265,200
20240109,112300,276880380,2260,2260,2260,2260,0
20240109,112200,276880380,2260,2260,2260,2260,0
20240109,112100,276880380,2260,2260,2260,2260,2727
20240109,112000,270717360,2260,2260,2260,2260,0
20240109,111900,270717360,2260,2260,2260,2260,250
20240109,111800,270152360,2260,2255,2260,2255,447
20240109,111700,269144370,2260,2260,2260,2260,1
20240109,111600,269142110,2260,2260,2260,2260,0
20240109,111500,269142110,2260,2265,2265,2260,251
20240109,111400,268573745,2255,2255,2255,2255,365
20240109,111300,267750670,2255,2260,2260,2255,72
20240109,111200,267588200,2265,2265,2265,2265,0
20240109,111100,267588200,2265,2265,2265,2265,256
20240109,111000,267008360,2265,2265,2265,2265,0
20240109,110900,267008360,2265,2260,2265,2260,2431
20240109,110800,261513755,2265,2265,2265,2265,33
20240109,110700,261439010,2265,2265,2265,2265,5
20240109,110600,261427685,2260,2260,2260,2260,303
20240109,110500,260742905,2265,2265,2265,2265,0
20240109,110400,260742905,2265,2265,2265,2265,260
20240109,110300,260154005,2265,2265,2265,2265,100
20240109,110200,259927505,2270,2265,2270,2265,160
20240109,110100,259564355,2270,2275,2275,2270,1547
20240109,110000,256052390,2275,2275,2275,2275,446
20240109,105900,255037740,2280,2280,2280,2280,1794
20240109,105800,250947420,2280,2275,2280,2260,7605
20240109,105700,233658515,2280,2260,2280,2260,5491
20240109,105600,221186265,2260,2265,2265,2260,1753
20240109,105500,217215730,2265,2265,2265,2265,1
20240109,105400,217213465,2260,2260,2260,2260,407
20240109,105300,216293645,2255,2260,2260,2255,677
20240109,105200,214764000,2255,2255,2255,2255,2897
20240109,105100,208231265,2255,2255,2255,2255,16
20240109,105000,208195185,2260,2260,2260,2260,2
20240109,104900,208190665,2260,2260,2260,2260,0
20240109,104800,208190665,2260,2260,2260,2260,5
20240109,104700,208179365,2265,2265,2265,2265,50
20240109,104600,208066115,2265,2265,2265,2265,0
20240109,104500,208066115,2265,2255,2265,2255,684
20240109,104400,206516905,2265,2265,2265,2265,0
20240109,104300,206516905,2265,2260,2265,2255,551
20240109,104200,205272690,2260,2260,2260,2260,981
20240109,104100,203055630,2255,2255,2255,2255,0
20240109,104000,203055630,2255,2255,2255,2255,0
20240109,103900,203055630,2255,2255,2255,2255,444
20240109,103800,202054410,2255,2255,2255,2255,0
20240109,103700,202054410,2255,2255,2255,2255,800
20240109,103600,200250410,2255,2255,2255,2255,200
20240109,103500,199799410,2255,2255,2255,2255,0
20240109,103400,199799410,2255,2255,2255,2255,10
20240109,103300,199776860,2255,2255,2255,2255,600
20240109,103200,198423860,2250,2250,2250,2250,300
20240109,103100,197748860,2255,2255,2255,2255,400
20240109,103000,196846860,2255,2255,2255,2255,0
20240109,102900,196846860,2255,2255,2255,2250,13
20240109,102800,196817550,2240,2255,2255,2240,5001
20240109,102700,185598180,2255,2255,2255,2255,200
20240109,102600,185147180,2255,2255,2255,2255,0
20240109,102500,185147180,2255,2255,2255,2255,0
20240109,102400,185147180,2255,2255,2255,2255,0
20240109,102300,185147180,2255,2255,2255,2255,0
20240109,102200,185147180,2255,2255,2255,2255,3
20240109,102100,185140415,2255,2255,2255,2255,0
20240109,102000,185140415,2255,2250,2255,2250,61
20240109,101900,185003160,2250,2250,2250,2250,30
20240109,101800,184935660,2255,2255,2255,2255,20
20240109,101700,184890560,2255,2250,2255,2250,261
20240109,101600,184302150,2260,2255,2260,2250,5001
20240109,101500,173047095,2260,2255,2260,2255,544
20240109,101400,171820155,2255,2255,2255,2255,462
20240109,101300,170778345,2260,2260,2260,2260,0
20240109,101200,170778345,2260,2260,2260,2260,4
20240109,101100,170769305,2260,2260,2260,2260,2
20240109,101000,170764785,2260,2260,2260,2260,0
20240109,100900,170764785,2260,2260,2260,2260,395
20240109,100800,169872085,2250,2255,2260,2250,5012
20240109,100700,158558695,2250,2250,2250,2250,1390
20240109,100600,155431195,2255,2250,2255,2250,3001
20240109,100500,148678940,2250,2255,2255,2250,1003
20240109,100400,146422180,2255,2255,2255,2255,251
20240109,100300,145856175,2255,2255,2255,2255,0
20240109,100200,145856175,2255,2255,2255,2250,303
20240109,100100,145172915,2255,2250,2255,2250,2715
20240109,100000,139055590,2255,2250,2255,2250,182
20240109,095900,138645205,2250,2250,2250,2250,153
20240109,095800,138300955,2255,2255,2255,2255,101
20240109,095700,138073200,2255,2250,2255,2250,25
20240109,095600,138016935,2250,2255,2255,2250,979
20240109,095500,135814180,2250,2250,2250,2250,1
20240109,095400,135811930,2250,2250,2250,2250,46
20240109,095300,135708430,2250,2250,2250,2250,4
20240109,095200,135699430,2250,2250,2250,2250,0
20240109,095100,135699430,2250,2250,2250,2250,486
20240109,095000,134605930,2250,2255,2255,2250,633
20240109,094900,133181605,2255,2250,2255,2245,245
20240109,094800,132631230,2255,2255,2255,2255,7000
20240109,094700,116846230,2255,2255,2255,2255,2
20240109,094600,116841720,2250,2250,2250,2250,756
20240109,094500,115140720,2250,2255,2255,2250,618
20240109,094400,113747215,2255,2250,2255,2250,3301
20240109,094300,106304960,2250,2250,2250,2250,300
20240109,094200,105629960,2255,2255,2255,2255,0
20240109,094100,105629960,2255,2255,2255,2255,443
20240109,094000,104630995,2255,2255,2255,2255,1
20240109,093900,104628740,2250,2250,2250,2250,100
20240109,093800,104403740,2255,2255,2255,2255,0
20240109,093700,104403740,2255,2250,2255,2250,181
20240109,093600,103996485,2250,2255,2255,2250,159
20240109,093500,103638690,2255,2255,2255,2255,0
20240109,093400,103638690,2255,2255,2255,2255,0
20240109,093300,103638690,2255,2255,2255,2255,0
20240109,093200,103638690,2255,2250,2255,2250,57
20240109,093100,103510405,2250,2255,2255,2250,1101
20240109,093000,101032650,2255,2255,2255,2250,88
20240109,092900,100834215,2250,2250,2250,2250,120
20240109,092800,100564215,2250,2250,2250,2250,7
20240109,092700,100548465,2255,2255,2255,2255,1076
20240109,092600,98122085,2255,2255,2255,2255,0
20240109,092500,98122085,2255,2255,2255,2255,500
20240109,092400,96994585,2255,2255,2255,2255,0
20240109,092300,96994585,2255,2250,2255,2250,28
20240109,092200,96931475,2250,2250,2250,2250,1166
20240109,092100,94307975,2250,2245,2250,2245,51
20240109,092000,94193375,2245,2245,2245,2245,0
20240109,091900,94193375,2245,2250,2250,2245,2073
20240109,091800,89534125,2250,2255,2255,2250,3316
20240109,091700,82058945,2250,2255,2255,2250,1278
20240109,091600,79182555,2255,2255,2255,2250,311
20240109,091500,78481750,2255,2250,2255,2250,733
20240109,091400,76828850,2245,2245,2245,2245,0
20240109,091300,76828850,2245,2245,2245,2245,85
20240109,091200,76638025,2240,2245,2250,2240,11964
20240109,091100,49751655,2245,2245,2245,2245,0
20240109,091000,49751655,2245,2245,2245,2245,172
20240109,090900,49365515,2245,2240,2245,2240,6051
20240109,090800,35811270,2240,2240,2240,2240,2444
20240109,090700,30336710,2245,2240,2245,2240,839
20240109,090600,28453610,2235,2240,2250,2235,321
20240109,090500,27734565,2240,2250,2250,2240,2051
20240109,090400,23139815,2245,2250,2250,2240,1591
20240109,090300,19566685,2250,2250,2250,2250,0
20240109,090200,19566685,2250,2250,2250,2250,500
20240109,090100,18441685,2250,2255,2255,2250,1974
20240109,090000,13999185,2250,2255,2255,2250,6210
Reference in New Issue Copy Permalink