ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/027360/min/candle-20240102.csv

552 lines
27 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
20240102,190900,3049516115,2845,2845,2845,2845,44032
20240102,190800,3049516115,2845,2845,2845,2845,0
20240102,190700,3049516115,2845,2845,2845,2845,0
20240102,190600,3049516115,2845,2845,2845,2845,0
20240102,190500,3049516115,2845,2845,2845,2845,0
20240102,190400,3049516115,2845,2845,2845,2845,0
20240102,190300,3049516115,2845,2845,2845,2845,0
20240102,190200,3049516115,2845,2845,2845,2845,0
20240102,190100,3049516115,2845,2845,2845,2845,0
20240102,190000,3049516115,2845,2845,2845,2845,0
20240102,185900,3049516115,2845,2845,2845,2845,0
20240102,185800,3049516115,2845,2845,2845,2845,0
20240102,185700,3049516115,2845,2845,2845,2845,0
20240102,185600,3049516115,2845,2845,2845,2845,0
20240102,185500,3049516115,2845,2845,2845,2845,0
20240102,185400,3049516115,2845,2845,2845,2845,0
20240102,185300,3049516115,2845,2845,2845,2845,0
20240102,185200,3049516115,2845,2845,2845,2845,0
20240102,185100,3049516115,2845,2845,2845,2845,0
20240102,185000,3049516115,2845,2845,2845,2845,0
20240102,184900,3049516115,2845,2845,2845,2845,0
20240102,184800,3049516115,2845,2845,2845,2845,0
20240102,184700,3049516115,2845,2845,2845,2845,0
20240102,184600,3049516115,2845,2845,2845,2845,0
20240102,184500,3049516115,2845,2845,2845,2845,0
20240102,184400,3049516115,2845,2845,2845,2845,0
20240102,184300,3049516115,2845,2845,2845,2845,0
20240102,184200,3049516115,2845,2845,2845,2845,0
20240102,184100,3049516115,2845,2845,2845,2845,0
20240102,184000,3049516115,2845,2845,2845,2845,0
20240102,183900,3049516115,2845,2845,2845,2845,44032
20240102,183800,3049516115,2845,2845,2845,2845,0
20240102,183700,3049516115,2845,2845,2845,2845,0
20240102,183600,3049516115,2845,2845,2845,2845,0
20240102,183500,3049516115,2845,2845,2845,2845,0
20240102,183400,3049516115,2845,2845,2845,2845,0
20240102,183300,3049516115,2845,2845,2845,2845,0
20240102,183200,3049516115,2845,2845,2845,2845,0
20240102,183100,3049516115,2845,2845,2845,2845,0
20240102,183000,3049516115,2845,2845,2845,2845,0
20240102,182900,3049516115,2845,2845,2845,2845,0
20240102,182800,3049516115,2845,2845,2845,2845,0
20240102,182700,3049516115,2845,2845,2845,2845,0
20240102,182600,3049516115,2845,2845,2845,2845,0
20240102,182500,3049516115,2845,2845,2845,2845,0
20240102,182400,3049516115,2845,2845,2845,2845,0
20240102,182300,3049516115,2845,2845,2845,2845,0
20240102,182200,3049516115,2845,2845,2845,2845,0
20240102,182100,3049516115,2845,2845,2845,2845,0
20240102,182000,3049516115,2845,2845,2845,2845,0
20240102,181900,3049516115,2845,2845,2845,2845,0
20240102,181800,3049516115,2845,2845,2845,2845,0
20240102,181700,3049516115,2845,2845,2845,2845,0
20240102,181600,3049516115,2845,2845,2845,2845,0
20240102,181500,3049516115,2845,2845,2845,2845,0
20240102,181400,3049516115,2845,2845,2845,2845,0
20240102,181300,3049516115,2845,2845,2845,2845,0
20240102,181200,3049516115,2845,2845,2845,2845,0
20240102,181100,3049516115,2845,2845,2845,2845,0
20240102,181000,3049516115,2845,2845,2845,2845,0
20240102,180900,3049516115,2845,2845,2845,2845,44032
20240102,180800,3049516115,2845,2845,2845,2845,0
20240102,180700,3049516115,2845,2845,2845,2845,0
20240102,180600,3049516115,2845,2845,2845,2845,0
20240102,180500,3049516115,2845,2845,2845,2845,0
20240102,180400,3049516115,2845,2845,2845,2845,0
20240102,180300,3049516115,2845,2845,2845,2845,0
20240102,180200,3049516115,2845,2845,2845,2845,0
20240102,180100,3049516115,2845,2845,2845,2845,0
20240102,180000,3049516115,2845,2845,2845,2845,0
20240102,175900,3049516115,2845,2845,2845,2845,0
20240102,175800,3049516115,2845,2845,2845,2845,0
20240102,175700,3049516115,2845,2845,2845,2845,0
20240102,175600,3049516115,2845,2845,2845,2845,0
20240102,175500,3049516115,2845,2845,2845,2845,0
20240102,175400,3049516115,2845,2845,2845,2845,0
20240102,175300,3049516115,2845,2845,2845,2845,0
20240102,175200,3049516115,2845,2845,2845,2845,0
20240102,175100,3049516115,2845,2845,2845,2845,0
20240102,175000,3049516115,2845,2845,2845,2845,0
20240102,174900,3049516115,2845,2845,2845,2845,0
20240102,174800,3049516115,2845,2845,2845,2845,0
20240102,174700,3049516115,2845,2845,2845,2845,0
20240102,174600,3049516115,2845,2845,2845,2845,0
20240102,174500,3049516115,2845,2845,2845,2845,0
20240102,174400,3049516115,2845,2845,2845,2845,0
20240102,174300,3049516115,2845,2845,2845,2845,0
20240102,174200,3049516115,2845,2845,2845,2845,0
20240102,174100,3049516115,2845,2845,2845,2845,0
20240102,174000,3049516115,2845,2845,2845,2845,0
20240102,173900,3049516115,2845,2845,2845,2845,44032
20240102,173800,3049516115,2845,2845,2845,2845,0
20240102,173700,3049516115,2845,2845,2845,2845,0
20240102,173600,3049516115,2845,2845,2845,2845,0
20240102,173500,3049516115,2845,2845,2845,2845,0
20240102,173400,3049516115,2845,2845,2845,2845,0
20240102,173300,3049516115,2845,2845,2845,2845,0
20240102,173200,3049516115,2845,2845,2845,2845,0
20240102,173100,3049516115,2845,2845,2845,2845,0
20240102,173000,3049516115,2845,2845,2845,2845,0
20240102,172900,3049516115,2845,2845,2845,2845,0
20240102,172800,3049516115,2845,2845,2845,2845,0
20240102,172700,3049516115,2845,2845,2845,2845,0
20240102,172600,3049516115,2845,2845,2845,2845,0
20240102,172500,3049516115,2845,2845,2845,2845,0
20240102,172400,3049516115,2845,2845,2845,2845,0
20240102,172300,3049516115,2845,2845,2845,2845,0
20240102,172200,3049516115,2845,2845,2845,2845,0
20240102,172100,3049516115,2845,2845,2845,2845,0
20240102,172000,3049516115,2845,2845,2845,2845,0
20240102,171900,3049516115,2845,2845,2845,2845,0
20240102,171800,3049516115,2845,2845,2845,2845,0
20240102,171700,3049516115,2845,2845,2845,2845,0
20240102,171600,3049516115,2845,2845,2845,2845,0
20240102,171500,3049516115,2845,2845,2845,2845,0
20240102,171400,3049516115,2845,2845,2845,2845,0
20240102,171300,3049516115,2845,2845,2845,2845,0
20240102,171200,3049516115,2845,2845,2845,2845,0
20240102,171100,3049516115,2845,2845,2845,2845,0
20240102,171000,3049516115,2845,2845,2845,2845,0
20240102,170900,3049516115,2845,2845,2845,2845,44032
20240102,170800,3049516115,2845,2845,2845,2845,0
20240102,170700,3049516115,2845,2845,2845,2845,0
20240102,170600,3049516115,2845,2845,2845,2845,0
20240102,170500,3049516115,2845,2845,2845,2845,0
20240102,170400,3049516115,2845,2845,2845,2845,0
20240102,170300,3049516115,2845,2845,2845,2845,0
20240102,170200,3049516115,2845,2845,2845,2845,0
20240102,170100,3049516115,2845,2845,2845,2845,0
20240102,170000,3049516115,2845,2845,2845,2845,0
20240102,165900,3049516115,2845,2845,2845,2845,0
20240102,165800,3049516115,2845,2845,2845,2845,0
20240102,165700,3049516115,2845,2845,2845,2845,0
20240102,165600,3049516115,2845,2845,2845,2845,0
20240102,165500,3049516115,2845,2845,2845,2845,0
20240102,165400,3049516115,2845,2845,2845,2845,0
20240102,165300,3049516115,2845,2845,2845,2845,0
20240102,165200,3049516115,2845,2845,2845,2845,0
20240102,165100,3049516115,2845,2845,2845,2845,0
20240102,165000,3049516115,2845,2845,2845,2845,0
20240102,164900,3049516115,2845,2845,2845,2845,0
20240102,164800,3049516115,2845,2845,2845,2845,0
20240102,164700,3049516115,2845,2845,2845,2845,0
20240102,164600,3049516115,2845,2845,2845,2845,0
20240102,164500,3049516115,2845,2845,2845,2845,0
20240102,164400,3049516115,2845,2845,2845,2845,0
20240102,164300,3049516115,2845,2845,2845,2845,0
20240102,164200,3049516115,2845,2845,2845,2845,0
20240102,164100,3049516115,2845,2845,2845,2845,0
20240102,164000,3049516115,2845,2845,2845,2845,0
20240102,163900,3049516115,2845,2845,2845,2845,44032
20240102,163800,3049516115,2845,2845,2845,2845,0
20240102,163700,3049516115,2845,2845,2845,2845,0
20240102,163600,3049516115,2845,2845,2845,2845,0
20240102,163500,3049516115,2845,2845,2845,2845,0
20240102,163400,3049516115,2845,2845,2845,2845,0
20240102,163300,3049516115,2845,2845,2845,2845,0
20240102,163200,3049516115,2845,2845,2845,2845,0
20240102,163100,3049516115,2845,2845,2845,2845,0
20240102,163000,3049516115,2845,2845,2845,2845,0
20240102,162900,3049516115,2845,2845,2845,2845,0
20240102,162800,3049516115,2845,2845,2845,2845,0
20240102,162700,3049516115,2845,2845,2845,2845,0
20240102,162600,3049516115,2845,2845,2845,2845,0
20240102,162500,3049516115,2845,2845,2845,2845,0
20240102,162400,3049516115,2845,2845,2845,2845,0
20240102,162300,3049516115,2845,2845,2845,2845,0
20240102,162200,3049516115,2845,2845,2845,2845,0
20240102,162100,3049516115,2845,2845,2845,2845,0
20240102,162000,3049516115,2845,2845,2845,2845,0
20240102,161900,3049516115,2845,2845,2845,2845,0
20240102,161800,3049516115,2845,2845,2845,2845,0
20240102,161700,3049516115,2845,2845,2845,2845,0
20240102,161600,3049516115,2845,2845,2845,2845,0
20240102,161500,3049516115,2845,2845,2845,2845,0
20240102,161400,3049516115,2845,2845,2845,2845,0
20240102,161300,3049516115,2845,2845,2845,2845,0
20240102,161200,3049516115,2845,2845,2845,2845,0
20240102,161100,3049516115,2845,2845,2845,2845,0
20240102,161000,3049516115,2845,2845,2845,2845,0
20240102,160900,3049516115,2845,2845,2845,2845,44032
20240102,160800,3049516115,2845,2845,2845,2845,0
20240102,160700,3049516115,2845,2845,2845,2845,0
20240102,160600,3049516115,2845,2845,2845,2845,0
20240102,160500,3049516115,2845,2845,2845,2845,0
20240102,160400,3049516115,2845,2845,2845,2845,0
20240102,160300,3049516115,2845,2845,2845,2845,0
20240102,160200,3049516115,2845,2845,2845,2845,0
20240102,160100,3049516115,2845,2845,2845,2845,0
20240102,160000,3049516115,2845,2845,2845,2845,0
20240102,155900,3049516115,2845,2845,2845,2845,0
20240102,155800,3049516115,2845,2845,2845,2845,0
20240102,155700,3049516115,2845,2845,2845,2845,0
20240102,155600,3049516115,2845,2845,2845,2845,0
20240102,155500,3049516115,2845,2845,2845,2845,0
20240102,155400,3049516115,2845,2845,2845,2845,0
20240102,155300,3049516115,2845,2845,2845,2845,0
20240102,155200,3049516115,2845,2845,2845,2845,0
20240102,155100,3049516115,2845,2845,2845,2845,0
20240102,155000,3049516115,2845,2845,2845,2845,0
20240102,154900,3049516115,2845,2845,2845,2845,0
20240102,154800,3049516115,2845,2845,2845,2845,0
20240102,154700,3049516115,2845,2845,2845,2845,0
20240102,154600,3049516115,2845,2845,2845,2845,0
20240102,154500,3049516115,2845,2845,2845,2845,0
20240102,154400,3049516115,2845,2845,2845,2845,0
20240102,154300,3049516115,2845,2845,2845,2845,0
20240102,154200,3049516115,2845,2845,2845,2845,0
20240102,154100,3049516115,2845,2845,2845,2845,0
20240102,154000,3049516115,2845,2845,2845,2845,0
20240102,153900,3049516115,2845,2845,2845,2845,44032
20240102,153800,3049516115,2845,2845,2845,2845,0
20240102,153700,3049516115,2845,2845,2845,2845,0
20240102,153600,3049516115,2845,2845,2845,2845,0
20240102,153500,3049516115,2845,2845,2845,2845,0
20240102,153400,3049516115,2845,2845,2845,2845,0
20240102,153300,3049516115,2845,2845,2845,2845,0
20240102,153200,3049516115,2845,2845,2845,2845,0
20240102,153100,3049516115,2845,2845,2845,2845,0
20240102,153000,3049516115,2845,2845,2845,2845,44032
20240102,152900,2924245075,2835,2835,2835,2835,0
20240102,152800,2924245075,2835,2835,2835,2835,0
20240102,152700,2924245075,2835,2835,2835,2835,0
20240102,152600,2924245075,2835,2835,2835,2835,0
20240102,152500,2924245075,2835,2835,2835,2835,0
20240102,152400,2924245075,2835,2835,2835,2835,0
20240102,152300,2924245075,2835,2835,2835,2835,0
20240102,152200,2924245075,2835,2835,2835,2835,0
20240102,152100,2924245075,2835,2835,2835,2835,0
20240102,152000,2924245075,2835,2835,2835,2835,0
20240102,151900,2924245075,2835,2835,2840,2830,11124
20240102,151800,2892709370,2840,2830,2840,2825,16468
20240102,151700,2846059605,2825,2825,2830,2825,4545
20240102,151600,2833204270,2830,2825,2830,2820,2220
20240102,151500,2826928065,2820,2825,2825,2820,7090
20240102,151400,2806906405,2825,2820,2825,2815,5862
20240102,151300,2790373430,2820,2820,2820,2815,1386
20240102,151200,2786466190,2820,2820,2820,2820,100
20240102,151100,2786184190,2820,2815,2820,2815,6492
20240102,151000,2767877005,2815,2815,2820,2815,1311
20240102,150900,2764181535,2815,2820,2825,2815,4936
20240102,150800,2750259560,2825,2815,2825,2815,6313
20240102,150700,2732428000,2825,2810,2825,2810,20599
20240102,150600,2674356640,2810,2805,2815,2805,965
20240102,150500,2671641030,2805,2815,2815,2805,1008
20240102,150400,2668809850,2815,2815,2815,2810,582
20240102,150300,2667171750,2815,2815,2815,2815,1
20240102,150200,2667168935,2810,2810,2810,2810,921
20240102,150100,2664580925,2810,2810,2815,2810,278
20240102,150000,2663799670,2810,2810,2810,2805,659
20240102,145900,2661950670,2805,2810,2810,2805,2145
20240102,145800,2655927735,2810,2810,2810,2805,238
20240102,145700,2655259460,2805,2805,2805,2805,10
20240102,145600,2655231410,2815,2805,2815,2805,200
20240102,145500,2654669410,2805,2805,2805,2805,52
20240102,145400,2654523550,2820,2820,2820,2805,13625
20240102,145300,2616293295,2810,2815,2815,2810,775
20240102,145200,2614114955,2815,2815,2815,2810,436
20240102,145100,2612887740,2815,2810,2815,2810,1196
20240102,145000,2609522020,2810,2810,2810,2810,1585
20240102,144900,2605068170,2810,2810,2810,2805,2764
20240102,144800,2597301720,2810,2810,2810,2810,7247
20240102,144700,2576937650,2815,2815,2815,2810,428
20240102,144600,2575734835,2815,2820,2820,2815,5622
20240102,144500,2559906965,2815,2820,2820,2815,13
20240102,144400,2559870360,2815,2820,2820,2815,3787
20240102,144300,2549195915,2825,2825,2825,2825,0
20240102,144200,2549195915,2825,2820,2825,2820,1135
20240102,144100,2545993215,2820,2825,2825,2820,1934
20240102,144000,2540537665,2825,2820,2825,2820,910
20240102,143900,2537966970,2820,2825,2825,2820,679
20240102,143800,2536050115,2825,2825,2825,2825,228
20240102,143700,2535406015,2830,2830,2830,2825,690
20240102,143600,2533455395,2830,2825,2830,2820,9656
20240102,143500,2506166825,2825,2820,2825,2820,3176
20240102,143400,2497195255,2820,2825,2825,2820,1331
20240102,143300,2493441505,2825,2825,2825,2825,119
20240102,143200,2493105330,2825,2825,2825,2820,3230
20240102,143100,2483991695,2825,2825,2825,2820,604
20240102,143000,2482287925,2825,2820,2825,2820,1290
20240102,142900,2478646910,2825,2820,2825,2820,1302
20240102,142800,2474974300,2820,2825,2825,2820,298
20240102,142700,2474133765,2820,2820,2825,2815,2636
20240102,142600,2466708560,2820,2820,2825,2820,547
20240102,142500,2465165265,2820,2820,2820,2820,2431
20240102,142400,2458309845,2815,2815,2820,2815,727
20240102,142300,2456259775,2815,2825,2825,2815,2109
20240102,142200,2450312675,2825,2820,2825,2820,1235
20240102,142100,2446828645,2815,2820,2820,2815,2792
20240102,142000,2438955655,2815,2815,2815,2815,303
20240102,141900,2438102710,2815,2820,2820,2815,542
20240102,141800,2436574320,2820,2820,2820,2815,871
20240102,141700,2434121405,2820,2815,2820,2815,201
20240102,141600,2433554590,2820,2820,2820,2815,1136
20240102,141500,2430351130,2820,2820,2825,2815,1028
20240102,141400,2427453505,2820,2820,2820,2820,1109
20240102,141300,2424326125,2825,2825,2825,2820,3582
20240102,141200,2414222240,2825,2820,2825,2820,3946
20240102,141100,2403075665,2825,2820,2825,2820,1552
20240102,141000,2398699015,2825,2820,2825,2820,2999
20240102,140900,2390241830,2820,2820,2820,2815,858
20240102,140800,2387823120,2820,2825,2825,2820,3578
20240102,140700,2377718335,2820,2820,2820,2815,4235
20240102,140600,2365775645,2815,2820,2820,2815,2
20240102,140500,2365770010,2820,2820,2820,2820,955
20240102,140400,2363076910,2815,2805,2815,2805,2910
20240102,140300,2354898330,2800,2810,2810,2800,7590
20240102,140200,2333619625,2810,2815,2815,2810,700
20240102,140100,2331650625,2815,2815,2815,2815,2413
20240102,140000,2324858030,2810,2805,2815,2805,178
20240102,135900,2324358200,2800,2800,2810,2800,4010
20240102,135800,2313127925,2805,2805,2805,2805,556
20240102,135700,2311568345,2805,2815,2815,2805,463
20240102,135600,2310268115,2805,2805,2805,2805,2459
20240102,135500,2303370620,2805,2810,2810,2805,2225
20240102,135400,2297121250,2810,2815,2815,2810,1355
20240102,135300,2293313195,2815,2815,2815,2810,1020
20240102,135200,2290443395,2820,2815,2820,2815,590
20240102,135100,2288779645,2810,2810,2810,2810,4456
20240102,135000,2276258285,2810,2815,2815,2810,4117
20240102,134900,2264686420,2815,2815,2815,2815,201
20240102,134800,2264120605,2815,2815,2815,2815,247
20240102,134700,2263425300,2815,2820,2820,2815,812
20240102,134600,2261139005,2815,2825,2825,2815,1217
20240102,134500,2257702025,2825,2820,2825,2820,610
20240102,134400,2255979775,2815,2815,2815,2815,143
20240102,134300,2255577230,2815,2815,2815,2815,3626
20240102,134200,2245370040,2825,2825,2825,2825,0
20240102,134100,2245370040,2825,2815,2825,2815,356
20240102,134000,2244367375,2815,2820,2820,2815,268
20240102,133900,2243611715,2815,2820,2820,2815,1571
20240102,133800,2239186995,2820,2820,2820,2820,3184
20240102,133700,2230208115,2820,2810,2825,2810,2148
20240102,133600,2224151260,2810,2805,2815,2805,14613
20240102,133500,2183067000,2805,2815,2815,2805,1347
20240102,133400,2179288155,2805,2805,2805,2800,3437
20240102,133300,2169654255,2810,2810,2810,2810,1896
20240102,133200,2164326495,2810,2820,2820,2805,5132
20240102,133100,2149914445,2820,2815,2820,2815,2018
20240102,133000,2144229960,2820,2815,2820,2815,189
20240102,132900,2143697920,2820,2820,2820,2820,2405
20240102,132800,2136915820,2815,2815,2820,2815,1100
20240102,132700,2133819020,2815,2815,2815,2810,4212
20240102,132600,2121982870,2810,2825,2825,2810,2507
20240102,132500,2114923155,2825,2810,2825,2810,7396
20240102,132400,2094067040,2810,2815,2815,2810,2868
20240102,132300,2085993625,2815,2820,2820,2815,404
20240102,132200,2084854395,2820,2820,2825,2820,2640
20240102,132100,2077409040,2820,2825,2825,2820,540
20240102,132000,2075883665,2825,2825,2825,2825,33
20240102,131900,2075790440,2825,2825,2825,2820,1076
20240102,131800,2072751080,2820,2825,2825,2820,869
20240102,131700,2070296945,2825,2825,2825,2825,1307
20240102,131600,2066604670,2830,2830,2830,2820,1249
20240102,131500,2063074770,2830,2820,2830,2820,5513
20240102,131400,2047513345,2825,2820,2825,2815,995
20240102,131300,2044707080,2825,2825,2830,2820,4209
20240102,131200,2032816935,2830,2830,2830,2830,5591
20240102,131100,2016994405,2830,2815,2830,2815,32974
20240102,131000,1923924480,2815,2815,2815,2815,1722
20240102,130900,1919077050,2815,2815,2815,2815,18
20240102,130800,1919026380,2815,2815,2815,2810,1641
20240102,130700,1914409175,2815,2815,2815,2810,1802
20240102,130600,1909342045,2815,2815,2815,2810,1443
20240102,130500,1905280160,2815,2805,2815,2805,3872
20240102,130400,1894413310,2810,2810,2810,2805,361
20240102,130300,1893400620,2810,2805,2810,2805,2007
20240102,130200,1887770980,2810,2810,2810,2805,1784
20240102,130100,1882764955,2810,2810,2810,2805,288
20240102,130000,1881956225,2810,2805,2810,2800,5850
20240102,125900,1865546960,2805,2810,2810,2805,1246
20240102,125800,1862047880,2810,2810,2810,2805,986
20240102,125700,1859281690,2810,2805,2810,2805,2308
20240102,125600,1852796480,2805,2815,2815,2805,3719
20240102,125500,1842345805,2815,2810,2815,2810,518
20240102,125400,1840888080,2815,2820,2820,2815,3126
20240102,125300,1832087680,2820,2815,2820,2810,1312
20240102,125200,1828391570,2820,2820,2820,2815,1722
20240102,125100,1823543580,2815,2815,2815,2810,1794
20240102,125000,1818494720,2810,2810,2815,2810,1839
20240102,124900,1813327110,2810,2815,2815,2810,5502
20240102,124800,1797841480,2820,2815,2820,2815,1505
20240102,124700,1793600360,2820,2815,2820,2815,1026
20240102,124600,1790711940,2815,2820,2820,2810,1466
20240102,124500,1786585435,2820,2820,2820,2810,6062
20240102,124400,1769520325,2820,2815,2820,2815,3515
20240102,124300,1759622735,2815,2815,2815,2810,8724
20240102,124200,1735068715,2810,2810,2815,2805,3369
20240102,124100,1725604590,2810,2810,2810,2805,12884
20240102,124000,1689419910,2810,2805,2810,2805,704
20240102,123900,1687444770,2810,2810,2810,2805,3786
20240102,123800,1676806685,2810,2810,2810,2805,94
20240102,123700,1676542910,2810,2800,2810,2800,1208
20240102,123600,1673156050,2800,2805,2805,2800,3301
20240102,123500,1663908695,2805,2805,2805,2805,3656
20240102,123400,1653653615,2800,2800,2800,2800,17
20240102,123300,1653606015,2800,2800,2800,2800,1007
20240102,123200,1650786415,2800,2800,2800,2795,1822
20240102,123100,1645684860,2800,2795,2800,2795,2774
20240102,123000,1637929010,2795,2800,2800,2795,3779
20240102,122900,1627366650,2795,2805,2805,2795,6850
20240102,122800,1608183280,2800,2805,2805,2800,2824
20240102,122700,1600261970,2810,2805,2810,2805,2596
20240102,122600,1592980185,2810,2805,2810,2805,55
20240102,122500,1592825785,2810,2810,2810,2805,1234
20240102,122400,1589363735,2810,2810,2810,2810,147
20240102,122300,1588950665,2805,2810,2810,2805,10390
20240102,122200,1559755075,2810,2805,2810,2805,1573
20240102,122100,1555339945,2810,2810,2810,2810,3160
20240102,122000,1546460345,2810,2810,2810,2805,2796
20240102,121900,1538604085,2805,2800,2810,2800,665
20240102,121800,1536738885,2800,2810,2810,2800,11287
20240102,121700,1505104880,2810,2805,2810,2805,1056
20240102,121600,1502142610,2805,2805,2810,2805,5965
20240102,121500,1485410775,2805,2805,2805,2800,658
20240102,121400,1483566585,2805,2805,2805,2800,1058
20240102,121300,1480601645,2800,2805,2810,2800,4154
20240102,121200,1468949990,2810,2810,2815,2810,5359
20240102,121100,1453891190,2810,2805,2810,2805,296
20240102,121000,1453059930,2805,2810,2810,2805,148
20240102,120900,1452644785,2810,2805,2810,2805,1098
20240102,120800,1449564640,2810,2810,2810,2810,176
20240102,120700,1449070080,2810,2805,2810,2805,1800
20240102,120600,1444016035,2805,2805,2805,2800,6187
20240102,120500,1426661815,2805,2805,2810,2805,922
20240102,120400,1424074080,2805,2800,2805,2800,3336
20240102,120300,1414717600,2800,2800,2805,2800,2825
20240102,120200,1406799070,2800,2805,2805,2800,1263
20240102,120100,1403256605,2805,2800,2805,2800,2951
20240102,120000,1394993305,2800,2800,2800,2800,873
20240102,115900,1392548905,2795,2790,2795,2785,2909
20240102,115800,1384430770,2790,2790,2795,2790,1665
20240102,115700,1379784920,2795,2790,2795,2790,1492
20240102,115600,1375618405,2795,2790,2795,2790,644
20240102,115500,1373821515,2795,2795,2795,2790,708
20240102,115400,1371844620,2790,2795,2800,2790,3001
20240102,115300,1363469905,2795,2800,2800,2795,19787
20240102,115200,1308164980,2800,2800,2800,2800,7085
20240102,115100,1288326980,2800,2800,2800,2800,40
20240102,115000,1288214980,2805,2805,2805,2805,160
20240102,114900,1287766180,2800,2805,2810,2800,6594
20240102,114800,1269298210,2805,2810,2810,2800,1150
20240102,114700,1266067750,2810,2805,2810,2800,4070
20240102,114600,1254640465,2805,2795,2805,2795,6975
20240102,114500,1235121185,2795,2800,2800,2795,620
20240102,114400,1233387630,2800,2805,2805,2800,1732
20240102,114300,1228535945,2805,2805,2805,2800,1937
20240102,114200,1223104485,2805,2805,2805,2795,2286
20240102,114100,1216702540,2800,2805,2810,2800,2840
20240102,114000,1208731500,2800,2800,2810,2800,27121
20240102,113900,1132785760,2795,2795,2795,2790,2336
20240102,113800,1126256740,2790,2795,2795,2790,51
20240102,113700,1126114270,2795,2795,2795,2790,1102
20240102,113600,1123036485,2795,2790,2795,2790,40
20240102,113500,1122924835,2790,2790,2790,2790,1788
20240102,113400,1117936315,2790,2785,2790,2785,749
20240102,113300,1115849865,2785,2790,2790,2785,1433
20240102,113200,1111852205,2790,2790,2795,2790,3488
20240102,113100,1102115430,2795,2795,2795,2790,219
20240102,113000,1101503465,2790,2790,2795,2790,441
20240102,112900,1100272160,2790,2790,2790,2790,2249
20240102,112800,1093997450,2795,2795,2795,2795,1007
20240102,112700,1091182885,2795,2790,2800,2790,1615
20240102,112600,1086671195,2795,2800,2800,2790,1742
20240102,112500,1081799350,2795,2795,2800,2785,3554
20240102,112400,1071878865,2795,2800,2800,2795,3300
20240102,112300,1062638930,2790,2790,2800,2790,3029
20240102,112200,1054181305,2785,2785,2790,2785,1625
20240102,112100,1049652445,2785,2800,2800,2780,12131
20240102,112000,1015839060,2800,2805,2805,2790,19449
20240102,111900,961552055,2795,2795,2805,2790,6665
20240102,111800,942896445,2790,2795,2800,2790,5635
20240102,111700,927148025,2800,2810,2810,2790,23289
20240102,111600,861970910,2800,2785,2815,2785,28093
20240102,111500,783363605,2790,2790,2790,2780,3183
20240102,111400,774500830,2780,2785,2790,2780,8392
20240102,111300,751139775,2785,2775,2785,2775,1923
20240102,111200,745793390,2775,2780,2785,2775,2333
20240102,111100,739306210,2780,2790,2795,2775,2031
20240102,111000,733656515,2795,2780,2795,2770,9435
20240102,110900,707394350,2775,2770,2775,2765,53857
20240102,110800,558199985,2770,2770,2770,2770,3352
20240102,110700,548914945,2770,2770,2770,2765,152
20240102,110600,548494030,2770,2760,2770,2760,2706
20240102,110500,541008550,2760,2755,2760,2755,743
20240102,110400,538961205,2755,2755,2755,2755,2151
20240102,110300,533035200,2755,2760,2760,2755,652
20240102,110200,531237940,2755,2765,2770,2755,2662
20240102,110100,523885860,2760,2770,2770,2760,15
20240102,110000,523844410,2770,2755,2770,2755,382
20240102,105900,522788700,2755,2760,2760,2755,356
20240102,105800,521806370,2770,2765,2770,2765,1817
20240102,105700,516776160,2755,2760,2765,2755,1178
20240102,105600,513527040,2760,2760,2760,2760,371
20240102,105500,512503080,2760,2760,2760,2755,446
20240102,105400,511273120,2760,2755,2765,2755,453
20240102,105300,510023015,2755,2755,2760,2755,5513
20240102,105200,494825050,2755,2760,2760,2755,366
20240102,105100,493814910,2755,2755,2760,2755,59
20240102,105000,493652250,2755,2750,2755,2750,1380
20240102,104900,489853065,2750,2760,2760,2750,8029
20240102,104800,467758730,2760,2760,2760,2760,6
20240102,104700,467742170,2760,2760,2760,2755,1379
20240102,104600,463942925,2760,2755,2760,2755,899
20240102,104500,461464900,2755,2755,2755,2755,1595
20240102,104400,457070675,2755,2755,2755,2755,246
20240102,104300,456392945,2760,2760,2760,2760,1606
20240102,104200,451960385,2760,2755,2760,2755,74
20240102,104100,451756160,2755,2760,2760,2755,589
20240102,104000,450132315,2760,2760,2760,2760,1853
20240102,103900,445018035,2760,2760,2760,2755,2929
20240102,103800,436944605,2755,2755,2755,2755,2289
20240102,103700,430638410,2755,2755,2760,2755,634
20240102,103600,428890665,2755,2755,2755,2750,460
20240102,103500,427623465,2750,2750,2755,2750,2333
20240102,103400,421207710,2755,2755,2755,2755,2665
20240102,103300,413865635,2760,2760,2760,2760,11
20240102,103200,413835275,2760,2755,2760,2755,361
20240102,103100,412839205,2760,2765,2765,2760,2766
20240102,103000,405205040,2765,2760,2765,2760,103
20240102,102900,404920335,2760,2770,2770,2760,145
20240102,102800,404518795,2770,2775,2775,2755,15869
20240102,102700,360725195,2770,2770,2770,2760,10937
20240102,102600,330523695,2760,2765,2770,2760,588
20240102,102500,328896490,2770,2755,2770,2755,10902
20240102,102400,298803065,2760,2755,2760,2755,521
20240102,102300,297365360,2755,2760,2760,2755,1147
20240102,102200,294199870,2760,2760,2760,2755,2803
20240102,102100,286466545,2760,2750,2760,2750,2195
20240102,102000,280410065,2760,2760,2760,2760,223
20240102,101900,279794585,2760,2750,2760,2750,1196
20240102,101800,276504575,2750,2755,2760,2750,2162
20240102,101700,270548420,2755,2745,2760,2745,77
20240102,101600,270336330,2740,2755,2760,2740,15174
20240102,101500,228707870,2745,2750,2755,2745,3028
20240102,101400,220377035,2750,2740,2750,2740,1473
20240102,101300,216334415,2740,2735,2740,2735,4129
20240102,101200,205021010,2735,2740,2740,2735,1364
20240102,101100,201285760,2750,2740,2750,2735,976
20240102,101000,198608240,2740,2735,2740,2735,367
20240102,100900,197604490,2735,2730,2735,2730,3626
20240102,100800,187697460,2735,2730,2745,2730,18206
20240102,100700,137799265,2730,2740,2740,2730,5868
20240102,100600,121750035,2740,2740,2755,2740,2212
20240102,100500,115683840,2740,2740,2755,2740,6271
20240102,100400,98460230,2740,2740,2750,2740,1536
20240102,100300,94249240,2740,2760,2765,2740,3440
20240102,100200,84795175,2760,2740,2760,2730,13851
20240102,100100,46838750,2730,2735,2735,2730,5214
20240102,100000,32597700,2730,2750,2750,2730,11400
Reference in New Issue Copy Permalink