ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
7cc6ed26a581dc7ee5597390e412ca8d0efcd721
KissMeData/220180/min/candle-20240102.csv

641 lines
31 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
20240102,203800,7873703095,3710,3710,3710,3710,25565
20240102,203700,7873703095,3710,3710,3710,3710,0
20240102,203600,7873703095,3710,3710,3710,3710,0
20240102,203500,7873703095,3710,3710,3710,3710,0
20240102,203400,7873703095,3710,3710,3710,3710,0
20240102,203300,7873703095,3710,3710,3710,3710,0
20240102,203200,7873703095,3710,3710,3710,3710,0
20240102,203100,7873703095,3710,3710,3710,3710,0
20240102,203000,7873703095,3710,3710,3710,3710,0
20240102,202900,7873703095,3710,3710,3710,3710,0
20240102,202800,7873703095,3710,3710,3710,3710,0
20240102,202700,7873703095,3710,3710,3710,3710,0
20240102,202600,7873703095,3710,3710,3710,3710,0
20240102,202500,7873703095,3710,3710,3710,3710,0
20240102,202400,7873703095,3710,3710,3710,3710,0
20240102,202300,7873703095,3710,3710,3710,3710,0
20240102,202200,7873703095,3710,3710,3710,3710,0
20240102,202100,7873703095,3710,3710,3710,3710,0
20240102,202000,7873703095,3710,3710,3710,3710,0
20240102,201900,7873703095,3710,3710,3710,3710,0
20240102,201800,7873703095,3710,3710,3710,3710,0
20240102,201700,7873703095,3710,3710,3710,3710,0
20240102,201600,7873703095,3710,3710,3710,3710,0
20240102,201500,7873703095,3710,3710,3710,3710,0
20240102,201400,7873703095,3710,3710,3710,3710,0
20240102,201300,7873703095,3710,3710,3710,3710,0
20240102,201200,7873703095,3710,3710,3710,3710,0
20240102,201100,7873703095,3710,3710,3710,3710,0
20240102,201000,7873703095,3710,3710,3710,3710,0
20240102,200900,7873703095,3710,3710,3710,3710,0
20240102,200800,7873703095,3710,3710,3710,3710,25565
20240102,200700,7873703095,3710,3710,3710,3710,0
20240102,200600,7873703095,3710,3710,3710,3710,0
20240102,200500,7873703095,3710,3710,3710,3710,0
20240102,200400,7873703095,3710,3710,3710,3710,0
20240102,200300,7873703095,3710,3710,3710,3710,0
20240102,200200,7873703095,3710,3710,3710,3710,0
20240102,200100,7873703095,3710,3710,3710,3710,0
20240102,200000,7873703095,3710,3710,3710,3710,0
20240102,195900,7873703095,3710,3710,3710,3710,0
20240102,195800,7873703095,3710,3710,3710,3710,0
20240102,195700,7873703095,3710,3710,3710,3710,0
20240102,195600,7873703095,3710,3710,3710,3710,0
20240102,195500,7873703095,3710,3710,3710,3710,0
20240102,195400,7873703095,3710,3710,3710,3710,0
20240102,195300,7873703095,3710,3710,3710,3710,0
20240102,195200,7873703095,3710,3710,3710,3710,0
20240102,195100,7873703095,3710,3710,3710,3710,0
20240102,195000,7873703095,3710,3710,3710,3710,0
20240102,194900,7873703095,3710,3710,3710,3710,0
20240102,194800,7873703095,3710,3710,3710,3710,0
20240102,194700,7873703095,3710,3710,3710,3710,0
20240102,194600,7873703095,3710,3710,3710,3710,0
20240102,194500,7873703095,3710,3710,3710,3710,0
20240102,194400,7873703095,3710,3710,3710,3710,0
20240102,194300,7873703095,3710,3710,3710,3710,0
20240102,194200,7873703095,3710,3710,3710,3710,0
20240102,194100,7873703095,3710,3710,3710,3710,0
20240102,194000,7873703095,3710,3710,3710,3710,0
20240102,193900,7873703095,3710,3710,3710,3710,0
20240102,193800,7873703095,3710,3710,3710,3710,25565
20240102,193700,7873703095,3710,3710,3710,3710,0
20240102,193600,7873703095,3710,3710,3710,3710,0
20240102,193500,7873703095,3710,3710,3710,3710,0
20240102,193400,7873703095,3710,3710,3710,3710,0
20240102,193300,7873703095,3710,3710,3710,3710,0
20240102,193200,7873703095,3710,3710,3710,3710,0
20240102,193100,7873703095,3710,3710,3710,3710,0
20240102,193000,7873703095,3710,3710,3710,3710,0
20240102,192900,7873703095,3710,3710,3710,3710,0
20240102,192800,7873703095,3710,3710,3710,3710,0
20240102,192700,7873703095,3710,3710,3710,3710,0
20240102,192600,7873703095,3710,3710,3710,3710,0
20240102,192500,7873703095,3710,3710,3710,3710,0
20240102,192400,7873703095,3710,3710,3710,3710,0
20240102,192300,7873703095,3710,3710,3710,3710,0
20240102,192200,7873703095,3710,3710,3710,3710,0
20240102,192100,7873703095,3710,3710,3710,3710,0
20240102,192000,7873703095,3710,3710,3710,3710,0
20240102,191900,7873703095,3710,3710,3710,3710,0
20240102,191800,7873703095,3710,3710,3710,3710,0
20240102,191700,7873703095,3710,3710,3710,3710,0
20240102,191600,7873703095,3710,3710,3710,3710,0
20240102,191500,7873703095,3710,3710,3710,3710,0
20240102,191400,7873703095,3710,3710,3710,3710,0
20240102,191300,7873703095,3710,3710,3710,3710,0
20240102,191200,7873703095,3710,3710,3710,3710,0
20240102,191100,7873703095,3710,3710,3710,3710,0
20240102,191000,7873703095,3710,3710,3710,3710,0
20240102,190900,7873703095,3710,3710,3710,3710,0
20240102,190800,7873703095,3710,3710,3710,3710,25565
20240102,190700,7873703095,3710,3710,3710,3710,0
20240102,190600,7873703095,3710,3710,3710,3710,0
20240102,190500,7873703095,3710,3710,3710,3710,0
20240102,190400,7873703095,3710,3710,3710,3710,0
20240102,190300,7873703095,3710,3710,3710,3710,0
20240102,190200,7873703095,3710,3710,3710,3710,0
20240102,190100,7873703095,3710,3710,3710,3710,0
20240102,190000,7873703095,3710,3710,3710,3710,0
20240102,185900,7873703095,3710,3710,3710,3710,0
20240102,185800,7873703095,3710,3710,3710,3710,0
20240102,185700,7873703095,3710,3710,3710,3710,0
20240102,185600,7873703095,3710,3710,3710,3710,0
20240102,185500,7873703095,3710,3710,3710,3710,0
20240102,185400,7873703095,3710,3710,3710,3710,0
20240102,185300,7873703095,3710,3710,3710,3710,0
20240102,185200,7873703095,3710,3710,3710,3710,0
20240102,185100,7873703095,3710,3710,3710,3710,0
20240102,185000,7873703095,3710,3710,3710,3710,0
20240102,184900,7873703095,3710,3710,3710,3710,0
20240102,184800,7873703095,3710,3710,3710,3710,0
20240102,184700,7873703095,3710,3710,3710,3710,0
20240102,184600,7873703095,3710,3710,3710,3710,0
20240102,184500,7873703095,3710,3710,3710,3710,0
20240102,184400,7873703095,3710,3710,3710,3710,0
20240102,184300,7873703095,3710,3710,3710,3710,0
20240102,184200,7873703095,3710,3710,3710,3710,0
20240102,184100,7873703095,3710,3710,3710,3710,0
20240102,184000,7873703095,3710,3710,3710,3710,0
20240102,183900,7873703095,3710,3710,3710,3710,0
20240102,183800,7873703095,3710,3710,3710,3710,25565
20240102,183700,7873703095,3710,3710,3710,3710,0
20240102,183600,7873703095,3710,3710,3710,3710,0
20240102,183500,7873703095,3710,3710,3710,3710,0
20240102,183400,7873703095,3710,3710,3710,3710,0
20240102,183300,7873703095,3710,3710,3710,3710,0
20240102,183200,7873703095,3710,3710,3710,3710,0
20240102,183100,7873703095,3710,3710,3710,3710,0
20240102,183000,7873703095,3710,3710,3710,3710,0
20240102,182900,7873703095,3710,3710,3710,3710,0
20240102,182800,7873703095,3710,3710,3710,3710,0
20240102,182700,7873703095,3710,3710,3710,3710,0
20240102,182600,7873703095,3710,3710,3710,3710,0
20240102,182500,7873703095,3710,3710,3710,3710,0
20240102,182400,7873703095,3710,3710,3710,3710,0
20240102,182300,7873703095,3710,3710,3710,3710,0
20240102,182200,7873703095,3710,3710,3710,3710,0
20240102,182100,7873703095,3710,3710,3710,3710,0
20240102,182000,7873703095,3710,3710,3710,3710,0
20240102,181900,7873703095,3710,3710,3710,3710,0
20240102,181800,7873703095,3710,3710,3710,3710,0
20240102,181700,7873703095,3710,3710,3710,3710,0
20240102,181600,7873703095,3710,3710,3710,3710,0
20240102,181500,7873703095,3710,3710,3710,3710,0
20240102,181400,7873703095,3710,3710,3710,3710,0
20240102,181300,7873703095,3710,3710,3710,3710,0
20240102,181200,7873703095,3710,3710,3710,3710,0
20240102,181100,7873703095,3710,3710,3710,3710,0
20240102,181000,7873703095,3710,3710,3710,3710,0
20240102,180900,7873703095,3710,3710,3710,3710,0
20240102,180800,7873703095,3710,3710,3710,3710,25565
20240102,180700,7873703095,3710,3710,3710,3710,0
20240102,180600,7873703095,3710,3710,3710,3710,0
20240102,180500,7873703095,3710,3710,3710,3710,0
20240102,180400,7873703095,3710,3710,3710,3710,0
20240102,180300,7873703095,3710,3710,3710,3710,0
20240102,180200,7873703095,3710,3710,3710,3710,0
20240102,180100,7873703095,3710,3710,3710,3710,0
20240102,180000,7873703095,3710,3710,3710,3710,0
20240102,175900,7873703095,3710,3710,3710,3710,0
20240102,175800,7873703095,3710,3710,3710,3710,0
20240102,175700,7873703095,3710,3710,3710,3710,0
20240102,175600,7873703095,3710,3710,3710,3710,0
20240102,175500,7873703095,3710,3710,3710,3710,0
20240102,175400,7873703095,3710,3710,3710,3710,0
20240102,175300,7873703095,3710,3710,3710,3710,0
20240102,175200,7873703095,3710,3710,3710,3710,0
20240102,175100,7873703095,3710,3710,3710,3710,0
20240102,175000,7873703095,3710,3710,3710,3710,0
20240102,174900,7873703095,3710,3710,3710,3710,0
20240102,174800,7873703095,3710,3710,3710,3710,0
20240102,174700,7873703095,3710,3710,3710,3710,0
20240102,174600,7873703095,3710,3710,3710,3710,0
20240102,174500,7873703095,3710,3710,3710,3710,0
20240102,174400,7873703095,3710,3710,3710,3710,0
20240102,174300,7873703095,3710,3710,3710,3710,0
20240102,174200,7873703095,3710,3710,3710,3710,0
20240102,174100,7873703095,3710,3710,3710,3710,0
20240102,174000,7873703095,3710,3710,3710,3710,0
20240102,173900,7873703095,3710,3710,3710,3710,0
20240102,173800,7873703095,3710,3710,3710,3710,25565
20240102,173700,7873703095,3710,3710,3710,3710,0
20240102,173600,7873703095,3710,3710,3710,3710,0
20240102,173500,7873703095,3710,3710,3710,3710,0
20240102,173400,7873703095,3710,3710,3710,3710,0
20240102,173300,7873703095,3710,3710,3710,3710,0
20240102,173200,7873703095,3710,3710,3710,3710,0
20240102,173100,7873703095,3710,3710,3710,3710,0
20240102,173000,7873703095,3710,3710,3710,3710,0
20240102,172900,7873703095,3710,3710,3710,3710,0
20240102,172800,7873703095,3710,3710,3710,3710,0
20240102,172700,7873703095,3710,3710,3710,3710,0
20240102,172600,7873703095,3710,3710,3710,3710,0
20240102,172500,7873703095,3710,3710,3710,3710,0
20240102,172400,7873703095,3710,3710,3710,3710,0
20240102,172300,7873703095,3710,3710,3710,3710,0
20240102,172200,7873703095,3710,3710,3710,3710,0
20240102,172100,7873703095,3710,3710,3710,3710,0
20240102,172000,7873703095,3710,3710,3710,3710,0
20240102,171900,7873703095,3710,3710,3710,3710,0
20240102,171800,7873703095,3710,3710,3710,3710,0
20240102,171700,7873703095,3710,3710,3710,3710,0
20240102,171600,7873703095,3710,3710,3710,3710,0
20240102,171500,7873703095,3710,3710,3710,3710,0
20240102,171400,7873703095,3710,3710,3710,3710,0
20240102,171300,7873703095,3710,3710,3710,3710,0
20240102,171200,7873703095,3710,3710,3710,3710,0
20240102,171100,7873703095,3710,3710,3710,3710,0
20240102,171000,7873703095,3710,3710,3710,3710,0
20240102,170900,7873703095,3710,3710,3710,3710,0
20240102,170800,7873703095,3710,3710,3710,3710,25565
20240102,170700,7873703095,3710,3710,3710,3710,0
20240102,170600,7873703095,3710,3710,3710,3710,0
20240102,170500,7873703095,3710,3710,3710,3710,0
20240102,170400,7873703095,3710,3710,3710,3710,0
20240102,170300,7873703095,3710,3710,3710,3710,0
20240102,170200,7873703095,3710,3710,3710,3710,0
20240102,170100,7873703095,3710,3710,3710,3710,0
20240102,170000,7873703095,3710,3710,3710,3710,0
20240102,165900,7873703095,3710,3710,3710,3710,0
20240102,165800,7873703095,3710,3710,3710,3710,0
20240102,165700,7873703095,3710,3710,3710,3710,0
20240102,165600,7873703095,3710,3710,3710,3710,0
20240102,165500,7873703095,3710,3710,3710,3710,0
20240102,165400,7873703095,3710,3710,3710,3710,0
20240102,165300,7873703095,3710,3710,3710,3710,0
20240102,165200,7873703095,3710,3710,3710,3710,0
20240102,165100,7873703095,3710,3710,3710,3710,0
20240102,165000,7873703095,3710,3710,3710,3710,0
20240102,164900,7873703095,3710,3710,3710,3710,0
20240102,164800,7873703095,3710,3710,3710,3710,0
20240102,164700,7873703095,3710,3710,3710,3710,0
20240102,164600,7873703095,3710,3710,3710,3710,0
20240102,164500,7873703095,3710,3710,3710,3710,0
20240102,164400,7873703095,3710,3710,3710,3710,0
20240102,164300,7873703095,3710,3710,3710,3710,0
20240102,164200,7873703095,3710,3710,3710,3710,0
20240102,164100,7873703095,3710,3710,3710,3710,0
20240102,164000,7873703095,3710,3710,3710,3710,0
20240102,163900,7873703095,3710,3710,3710,3710,0
20240102,163800,7873703095,3710,3710,3710,3710,25565
20240102,163700,7873703095,3710,3710,3710,3710,0
20240102,163600,7873703095,3710,3710,3710,3710,0
20240102,163500,7873703095,3710,3710,3710,3710,0
20240102,163400,7873703095,3710,3710,3710,3710,0
20240102,163300,7873703095,3710,3710,3710,3710,0
20240102,163200,7873703095,3710,3710,3710,3710,0
20240102,163100,7873703095,3710,3710,3710,3710,0
20240102,163000,7873703095,3710,3710,3710,3710,0
20240102,162900,7873703095,3710,3710,3710,3710,0
20240102,162800,7873703095,3710,3710,3710,3710,0
20240102,162700,7873703095,3710,3710,3710,3710,0
20240102,162600,7873703095,3710,3710,3710,3710,0
20240102,162500,7873703095,3710,3710,3710,3710,0
20240102,162400,7873703095,3710,3710,3710,3710,0
20240102,162300,7873703095,3710,3710,3710,3710,0
20240102,162200,7873703095,3710,3710,3710,3710,0
20240102,162100,7873703095,3710,3710,3710,3710,0
20240102,162000,7873703095,3710,3710,3710,3710,0
20240102,161900,7873703095,3710,3710,3710,3710,0
20240102,161800,7873703095,3710,3710,3710,3710,0
20240102,161700,7873703095,3710,3710,3710,3710,0
20240102,161600,7873703095,3710,3710,3710,3710,0
20240102,161500,7873703095,3710,3710,3710,3710,0
20240102,161400,7873703095,3710,3710,3710,3710,0
20240102,161300,7873703095,3710,3710,3710,3710,0
20240102,161200,7873703095,3710,3710,3710,3710,0
20240102,161100,7873703095,3710,3710,3710,3710,0
20240102,161000,7873703095,3710,3710,3710,3710,0
20240102,160900,7873703095,3710,3710,3710,3710,0
20240102,160800,7873703095,3710,3710,3710,3710,25565
20240102,160700,7873703095,3710,3710,3710,3710,0
20240102,160600,7873703095,3710,3710,3710,3710,0
20240102,160500,7873703095,3710,3710,3710,3710,0
20240102,160400,7873703095,3710,3710,3710,3710,0
20240102,160300,7873703095,3710,3710,3710,3710,0
20240102,160200,7873703095,3710,3710,3710,3710,0
20240102,160100,7873703095,3710,3710,3710,3710,0
20240102,160000,7873703095,3710,3710,3710,3710,0
20240102,155900,7873703095,3710,3710,3710,3710,0
20240102,155800,7873703095,3710,3710,3710,3710,0
20240102,155700,7873703095,3710,3710,3710,3710,0
20240102,155600,7873703095,3710,3710,3710,3710,0
20240102,155500,7873703095,3710,3710,3710,3710,0
20240102,155400,7873703095,3710,3710,3710,3710,0
20240102,155300,7873703095,3710,3710,3710,3710,0
20240102,155200,7873703095,3710,3710,3710,3710,0
20240102,155100,7873703095,3710,3710,3710,3710,0
20240102,155000,7873703095,3710,3710,3710,3710,0
20240102,154900,7873703095,3710,3710,3710,3710,0
20240102,154800,7873703095,3710,3710,3710,3710,0
20240102,154700,7873703095,3710,3710,3710,3710,0
20240102,154600,7873703095,3710,3710,3710,3710,0
20240102,154500,7873703095,3710,3710,3710,3710,0
20240102,154400,7873703095,3710,3710,3710,3710,0
20240102,154300,7873703095,3710,3710,3710,3710,0
20240102,154200,7873703095,3710,3710,3710,3710,0
20240102,154100,7873703095,3710,3710,3710,3710,0
20240102,154000,7873703095,3710,3710,3710,3710,0
20240102,153900,7873703095,3710,3710,3710,3710,0
20240102,153800,7873703095,3710,3710,3710,3710,25565
20240102,153700,7873703095,3710,3710,3710,3710,0
20240102,153600,7873703095,3710,3710,3710,3710,0
20240102,153500,7873703095,3710,3710,3710,3710,0
20240102,153400,7873703095,3710,3710,3710,3710,0
20240102,153300,7873703095,3710,3710,3710,3710,0
20240102,153200,7873703095,3710,3710,3710,3710,0
20240102,153100,7873703095,3710,3710,3710,3710,0
20240102,153000,7873703095,3710,3710,3710,3710,25565
20240102,152900,7778856945,3650,3650,3650,3650,0
20240102,152800,7778856945,3650,3650,3650,3650,0
20240102,152700,7778856945,3650,3650,3650,3650,0
20240102,152600,7778856945,3650,3650,3650,3650,0
20240102,152500,7778856945,3650,3650,3650,3650,0
20240102,152400,7778856945,3650,3650,3650,3650,0
20240102,152300,7778856945,3650,3650,3650,3650,0
20240102,152200,7778856945,3650,3650,3650,3650,0
20240102,152100,7778856945,3650,3650,3650,3650,0
20240102,152000,7778856945,3650,3650,3650,3650,0
20240102,151900,7778856945,3650,3675,3680,3645,6076
20240102,151800,7756635995,3660,3650,3680,3650,3670
20240102,151700,7743181025,3665,3660,3675,3650,4620
20240102,151600,7726265985,3665,3660,3665,3650,1621
20240102,151500,7720335420,3645,3660,3665,3645,362
20240102,151400,7719013915,3670,3635,3670,3625,8311
20240102,151300,7688701670,3650,3670,3675,3630,6154
20240102,151200,7666258560,3670,3685,3690,3670,1788
20240102,151100,7659685690,3685,3675,3690,3675,3135
20240102,151000,7648144115,3675,3670,3680,3665,6429
20240102,150900,7624524990,3670,3660,3675,3650,3959
20240102,150800,7610018500,3660,3645,3675,3630,6546
20240102,150700,7586138690,3640,3655,3690,3620,14665
20240102,150600,7532450090,3660,3710,3710,3620,24202
20240102,150500,7443836335,3705,3640,3760,3640,49736
20240102,150400,7258462765,3640,3660,3660,3630,1495
20240102,150300,7253020360,3665,3600,3665,3600,12814
20240102,150200,7206406985,3625,3580,3625,3580,5599
20240102,150100,7186212455,3580,3600,3610,3575,5156
20240102,150000,7167714925,3595,3580,3600,3580,671
20240102,145900,7165306080,3600,3605,3605,3585,1693
20240102,145800,7159227160,3605,3585,3605,3580,858
20240102,145700,7156146440,3595,3585,3615,3585,5977
20240102,145600,7134600180,3585,3565,3600,3535,6820
20240102,145500,7110319055,3580,3595,3605,3565,3200
20240102,145400,7098850525,3590,3650,3655,3550,73081
20240102,145300,6836582870,3660,3655,3665,3635,4229
20240102,145200,6821140390,3655,3655,3665,3655,1097
20240102,145100,6817128755,3660,3660,3665,3655,664
20240102,145000,6814698015,3660,3665,3680,3660,1126
20240102,144900,6810571660,3675,3670,3690,3665,5730
20240102,144800,6789498320,3680,3655,3680,3655,3524
20240102,144700,6776576765,3655,3670,3670,3650,3189
20240102,144600,6764927180,3675,3660,3680,3655,1817
20240102,144500,6758256590,3655,3685,3685,3655,774
20240102,144400,6755421500,3680,3675,3695,3660,5341
20240102,144300,6735784775,3680,3665,3690,3665,3866
20240102,144200,6721563090,3660,3665,3665,3630,1573
20240102,144100,6715818420,3660,3680,3685,3625,5874
20240102,144000,6694401640,3685,3645,3685,3645,9683
20240102,143900,6658907335,3645,3630,3655,3630,2319
20240102,143800,6650441515,3630,3645,3655,3630,4395
20240102,143700,6634439275,3635,3610,3665,3605,7309
20240102,143600,6607939660,3620,3680,3680,3610,19559
20240102,143500,6536989760,3650,3685,3705,3650,3508
20240102,143400,6524137675,3690,3665,3720,3665,5895
20240102,143300,6502387195,3690,3655,3690,3655,9446
20240102,143200,6467718330,3675,3700,3700,3640,14337
20240102,143100,6415264465,3700,3705,3710,3670,9494
20240102,143000,6380250335,3710,3715,3740,3705,7359
20240102,142900,6352839630,3710,3730,3730,3680,3174
20240102,142800,6341102105,3730,3740,3755,3700,16430
20240102,142700,6279711390,3730,3705,3775,3700,21321
20240102,142600,6200003680,3700,3700,3720,3670,16957
20240102,142500,6137186740,3700,3660,3705,3660,15202
20240102,142400,6081138945,3665,3660,3700,3660,11217
20240102,142300,6039832005,3660,3665,3695,3650,10453
20240102,142200,6001559785,3665,3680,3705,3625,23811
20240102,142100,5914539150,3680,3725,3740,3665,43854
20240102,142000,5752111935,3705,3800,3800,3680,55834
20240102,141900,5544601215,3795,3750,3870,3750,234439
20240102,141800,4650016825,3750,3625,3770,3615,105980
20240102,141700,4256400415,3625,3595,3650,3595,22280
20240102,141600,4175519100,3595,3615,3650,3560,39287
20240102,141500,4033575425,3615,3515,3625,3510,53174
20240102,141400,3844007995,3515,3515,3515,3515,390
20240102,141300,3842637145,3515,3510,3515,3510,2079
20240102,141200,3835330835,3505,3515,3515,3505,1289
20240102,141100,3830806915,3515,3510,3530,3510,357
20240102,141000,3829553385,3510,3545,3545,3510,7038
20240102,140900,3804771360,3515,3510,3540,3510,9383
20240102,140800,3771600205,3505,3515,3525,3505,2436
20240102,140700,3763027070,3515,3505,3515,3505,151
20240102,140600,3762496905,3505,3505,3520,3505,695
20240102,140500,3760053850,3505,3525,3525,3505,3534
20240102,140400,3747664040,3525,3525,3525,3515,1939
20240102,140300,3740832840,3530,3535,3535,3530,1549
20240102,140200,3735364400,3535,3515,3540,3515,4137
20240102,140100,3720785265,3505,3520,3525,3505,3269
20240102,140000,3709280590,3505,3515,3520,3505,8345
20240102,135900,3679909085,3505,3525,3540,3505,3051
20240102,135800,3669128480,3530,3505,3530,3495,7974
20240102,135700,3641115440,3505,3535,3535,3500,16841
20240102,135600,3581873490,3535,3545,3555,3510,7100
20240102,135500,3556810175,3555,3510,3565,3510,14973
20240102,135400,3503825325,3505,3495,3515,3495,1669
20240102,135300,3497971765,3495,3490,3495,3480,1968
20240102,135200,3491109745,3495,3510,3510,3495,6097
20240102,135100,3469768580,3515,3510,3520,3510,702
20240102,135000,3467301045,3500,3505,3520,3475,9133
20240102,134900,3435319635,3510,3515,3515,3490,8933
20240102,134800,3403998680,3510,3490,3510,3485,11114
20240102,134700,3365079510,3485,3490,3500,3475,4007
20240102,134600,3351105005,3495,3455,3495,3450,8486
20240102,134500,3321638535,3450,3455,3460,3435,6635
20240102,134400,3298795025,3455,3460,3460,3435,22587
20240102,134300,3220924635,3460,3470,3480,3460,2253
20240102,134200,3213106370,3475,3490,3490,3460,6621
20240102,134100,3190107925,3495,3495,3500,3485,3720
20240102,134000,3177119085,3500,3495,3505,3470,5816
20240102,133900,3156845330,3495,3470,3495,3460,4277
20240102,133800,3141953755,3455,3470,3485,3450,10744
20240102,133700,3104746780,3470,3490,3500,3450,16534
20240102,133600,3047365190,3490,3530,3530,3490,17329
20240102,133500,2986576310,3535,3495,3570,3495,21970
20240102,133400,2909177005,3495,3555,3565,3495,58569
20240102,133300,2702959185,3555,3600,3605,3550,40316
20240102,133200,2558967390,3600,3585,3665,3585,85064
20240102,133100,2251306925,3580,3595,3670,3565,108145
20240102,133000,1861354560,3605,3620,3690,3565,218817
20240102,132900,1066159410,3510,3510,3510,3510,0
20240102,132800,1066159410,3510,3510,3510,3510,0
20240102,132700,1066159410,3510,3455,3510,3455,37454
20240102,132600,935301745,3480,3450,3480,3440,15158
20240102,132500,882770520,3440,3430,3450,3430,3183
20240102,132400,871827320,3425,3435,3450,3425,6587
20240102,132300,849223255,3455,3420,3455,3415,17996
20240102,132200,787367085,3415,3410,3435,3410,10297
20240102,132100,752112235,3400,3405,3410,3400,2767
20240102,132000,742690015,3395,3395,3405,3390,5891
20240102,131900,722672835,3395,3385,3400,3385,5313
20240102,131800,704656355,3385,3380,3385,3380,3351
20240102,131700,693321935,3370,3365,3380,3365,1102
20240102,131600,689610730,3365,3365,3365,3365,16
20240102,131500,689556890,3365,3370,3370,3365,2057
20240102,131400,682630085,3365,3375,3375,3365,1000
20240102,131300,679255185,3375,3375,3375,3375,266
20240102,131200,678357435,3375,3375,3375,3375,1100
20240102,131100,674644935,3375,3365,3375,3365,1530
20240102,131000,669481485,3375,3375,3375,3360,703
20240102,130900,667109590,3375,3365,3375,3360,869
20240102,130800,664177055,3370,3360,3370,3360,322
20240102,130700,663092920,3360,3380,3380,3360,1450
20240102,130600,658200920,3360,3380,3380,3355,522
20240102,130500,656437050,3380,3365,3380,3365,1923
20240102,130400,649937855,3360,3355,3360,3355,929
20240102,130300,646818485,3350,3345,3365,3345,1328
20240102,130200,642373270,3365,3360,3370,3350,6043
20240102,130100,622083460,3360,3370,3380,3360,3942
20240102,130000,608780710,3370,3340,3375,3340,9218
20240102,125900,577818415,3340,3335,3345,3335,3356
20240102,125800,566613325,3335,3330,3335,3330,16
20240102,125700,566560040,3320,3325,3335,3320,749
20240102,125600,564067465,3320,3320,3320,3320,350
20240102,125500,562905465,3320,3320,3320,3320,0
20240102,125400,562905465,3320,3320,3320,3320,10
20240102,125300,562872265,3325,3320,3325,3320,628
20240102,125200,560787075,3320,3320,3320,3320,516
20240102,125100,559073955,3315,3315,3315,3315,0
20240102,125000,559073955,3315,3315,3315,3315,6
20240102,124900,559054065,3315,3315,3315,3315,0
20240102,124800,559054065,3315,3320,3320,3315,115
20240102,124700,558672790,3315,3315,3315,3315,0
20240102,124600,558672790,3315,3330,3330,3315,133
20240102,124500,558229975,3330,3325,3330,3315,107
20240102,124400,557874035,3320,3320,3320,3320,52
20240102,124300,557701395,3315,3315,3315,3315,0
20240102,124200,557701395,3315,3315,3315,3315,0
20240102,124100,557701395,3315,3315,3315,3315,460
20240102,124000,556176495,3315,3315,3315,3315,30
20240102,123900,556077045,3315,3315,3315,3315,0
20240102,123800,556077045,3315,3310,3315,3310,2
20240102,123700,556070420,3310,3305,3310,3305,796
20240102,123600,553436155,3310,3310,3310,3310,0
20240102,123500,553436155,3310,3310,3310,3310,303
20240102,123400,552433225,3310,3310,3310,3310,0
20240102,123300,552433225,3310,3310,3310,3310,1
20240102,123200,552429915,3310,3310,3310,3310,1
20240102,123100,552426605,3310,3310,3310,3310,0
20240102,123000,552426605,3310,3310,3310,3310,8
20240102,122900,552400125,3310,3320,3320,3310,605
20240102,122800,550393295,3320,3310,3320,3310,102
20240102,122700,550055005,3310,3310,3310,3310,1
20240102,122600,550051695,3310,3310,3310,3310,16
20240102,122500,549998735,3310,3310,3310,3310,0
20240102,122400,549998735,3310,3310,3310,3310,0
20240102,122300,549998735,3310,3310,3310,3310,20
20240102,122200,549932535,3310,3310,3310,3310,32
20240102,122100,549826615,3310,3310,3310,3310,1
20240102,122000,549823305,3310,3310,3310,3310,1171
20240102,121900,545947295,3310,3315,3315,3310,5541
20240102,121800,527593125,3320,3320,3320,3320,465
20240102,121700,526049325,3320,3325,3325,3320,1988
20240102,121600,519448295,3330,3330,3330,3330,0
20240102,121500,519448295,3330,3330,3330,3330,1
20240102,121400,519444965,3325,3325,3330,3325,775
20240102,121300,516864860,3325,3325,3325,3325,406
20240102,121200,515514910,3325,3325,3325,3325,328
20240102,121100,514424310,3320,3330,3330,3320,142
20240102,121000,513952205,3330,3325,3330,3320,156
20240102,120900,513434270,3320,3320,3320,3320,14
20240102,120800,513387790,3320,3320,3320,3320,26
20240102,120700,513301470,3320,3330,3330,3320,9870
20240102,120600,480506595,3330,3335,3335,3330,1205
20240102,120500,476493805,3330,3330,3330,3330,0
20240102,120400,476493805,3330,3330,3330,3330,0
20240102,120300,476493805,3330,3335,3335,3330,32
20240102,120200,476387140,3330,3330,3330,3330,0
20240102,120100,476387140,3330,3330,3330,3330,164
20240102,120000,475841020,3340,3330,3340,3330,355
20240102,115900,474656175,3335,3335,3335,3330,110
20240102,115800,474289665,3335,3335,3335,3335,683
20240102,115700,472011860,3340,3335,3340,3335,103
20240102,115600,471668340,3335,3335,3335,3335,31
20240102,115500,471564955,3340,3340,3340,3335,784
20240102,115400,468946410,3335,3340,3340,3335,31
20240102,115300,468843020,3345,3345,3345,3345,6
20240102,115200,468822950,3335,3340,3340,3335,104
20240102,115100,468476085,3345,3350,3350,3345,51
20240102,115000,468305240,3355,3345,3355,3340,1635
20240102,114900,462829590,3350,3350,3350,3350,200
20240102,114800,462159590,3350,3350,3350,3350,1
20240102,114700,462156240,3350,3330,3350,3325,381
20240102,114600,460885960,3335,3335,3335,3335,210
20240102,114500,460185610,3335,3350,3350,3335,2583
20240102,114400,451537165,3360,3345,3360,3345,3222
20240102,114300,440741855,3345,3335,3345,3335,1714
20240102,114200,435014840,3320,3320,3320,3320,4
20240102,114100,435001560,3315,3325,3325,3315,2518
20240102,114000,426639075,3325,3330,3335,3325,5878
20240102,113900,407065365,3330,3325,3330,3325,2446
20240102,113800,398922435,3330,3315,3330,3315,139
20240102,113700,398460305,3325,3315,3325,3315,7
20240102,113600,398437085,3315,3330,3330,3315,68
20240102,113500,398211275,3330,3315,3330,3315,787
20240102,113400,395596165,3315,3315,3315,3315,215
20240102,113300,394883440,3315,3315,3315,3315,0
20240102,113200,394883440,3315,3315,3315,3315,447
20240102,113100,393401635,3315,3315,3315,3315,144
20240102,113000,392924275,3325,3325,3325,3325,15
20240102,112900,392874400,3325,3315,3325,3315,113
20240102,112800,392498805,3330,3330,3330,3325,526
20240102,112700,390747245,3330,3320,3330,3315,5716
20240102,112600,371760725,3320,3315,3320,3315,3009
20240102,112500,361771900,3315,3315,3315,3315,1
20240102,112400,361768585,3315,3315,3320,3315,2864
20240102,112300,352273695,3310,3300,3315,3295,246
20240102,112200,351460610,3310,3305,3310,3305,1231
20240102,112100,347387110,3295,3295,3295,3295,15
20240102,112000,347337685,3305,3305,3305,3305,2
20240102,111900,347331075,3300,3290,3300,3290,236
20240102,111800,346552615,3300,3300,3300,3300,0
20240102,111700,346552615,3300,3300,3300,3300,0
20240102,111600,346552615,3300,3300,3300,3300,906
20240102,111500,343562815,3285,3295,3295,3285,3506
20240102,111400,332037935,3295,3295,3295,3295,355
20240102,111300,330868210,3295,3295,3295,3295,0
20240102,111200,330868210,3295,3295,3295,3295,330
20240102,111100,329780860,3295,3295,3295,3295,14
20240102,111000,329734730,3295,3295,3295,3295,37
20240102,110900,329612815,3295,3300,3300,3295,426
20240102,110800,328207130,3300,3300,3300,3300,0
20240102,110700,328207130,3300,3285,3300,3285,702
20240102,110600,325895505,3285,3285,3285,3285,53
20240102,110500,325721400,3285,3285,3285,3285,1188
20240102,110400,321818820,3290,3290,3290,3290,101
20240102,110300,321486530,3290,3285,3290,3285,320
20240102,110200,320434230,3290,3290,3290,3290,155
20240102,110100,319924280,3290,3285,3290,3285,398
20240102,110000,318616435,3290,3290,3290,3290,1339
20240102,105900,314211125,3290,3295,3295,3290,952
20240102,105800,311078000,3295,3300,3305,3295,149
20240102,105700,310586780,3300,3300,3300,3300,1242
20240102,105600,306488180,3315,3310,3315,3300,1813
20240102,105500,300487200,3315,3310,3320,3310,621
20240102,105400,298428670,3325,3320,3325,3320,417
20240102,105300,297043780,3320,3325,3330,3320,1685
20240102,105200,291435390,3325,3315,3325,3315,1103
20240102,105100,287770480,3310,3300,3310,3290,660
20240102,105000,285590850,3295,3305,3330,3290,2769
20240102,104900,276414690,3305,3290,3305,3290,701
20240102,104800,274102450,3290,3290,3290,3290,915
20240102,104700,271092100,3295,3295,3300,3295,711
20240102,104600,268749350,3300,3300,3300,3300,28
20240102,104500,268656950,3300,3300,3300,3300,95
20240102,104400,268343450,3300,3290,3300,3290,8607
20240102,104300,239969435,3290,3290,3290,3290,2457
20240102,104200,231885905,3290,3290,3290,3290,502
20240102,104100,230234325,3290,3295,3295,3290,651
20240102,104000,228090035,3295,3295,3295,3290,828
20240102,103900,225362735,3290,3295,3295,3290,231
20240102,103800,224601905,3290,3290,3290,3290,240
20240102,103700,223812305,3290,3290,3290,3290,40
20240102,103600,223680705,3290,3290,3290,3290,773
20240102,103500,221137535,3290,3290,3290,3290,204
20240102,103400,220466375,3290,3295,3295,3290,2202
20240102,103300,213212180,3290,3285,3295,3280,1698
20240102,103200,207622615,3285,3275,3295,3275,3393
20240102,103100,196476080,3275,3265,3275,3260,1825
20240102,103000,190518575,3265,3275,3280,3265,2027
20240102,102900,183884415,3275,3280,3280,3275,356
20240102,102800,182716835,3280,3275,3280,3275,1082
20240102,102700,179168815,3280,3290,3290,3280,1059
20240102,102600,175686775,3290,3285,3295,3285,3421
20240102,102500,164432385,3285,3280,3290,3280,3083
20240102,102400,154301675,3280,3260,3280,3260,1791
20240102,102300,148435665,3260,3250,3260,3250,2672
20240102,102200,139728830,3250,3250,3250,3250,444
20240102,102100,138285830,3250,3250,3250,3250,581
20240102,102000,136397580,3255,3275,3285,3255,2816
20240102,101900,127165415,3275,3265,3275,3265,3504
20240102,101800,115704825,3260,3255,3270,3255,1352
20240102,101700,111296220,3250,3250,3250,3250,100
20240102,101600,110971220,3255,3240,3255,3240,769
20240102,101500,108471895,3225,3240,3240,3225,591
20240102,101400,106560070,3240,3240,3240,3230,4803
20240102,101300,91022385,3240,3245,3250,3240,899
20240102,101200,88104255,3245,3250,3250,3245,1094
20240102,101100,84552970,3250,3240,3260,3240,121
20240102,101000,84159570,3240,3265,3270,3240,1654
20240102,100900,78767610,3265,3235,3265,3235,3498
20240102,100800,67391665,3235,3255,3260,3235,2621
20240102,100700,58889035,3250,3240,3260,3240,3846
20240102,100600,46391810,3235,3235,3240,3235,1944
20240102,100500,40097970,3235,3230,3235,3225,1709
20240102,100400,34580150,3225,3210,3230,3210,3510
20240102,100300,23280070,3210,3190,3210,3190,1332
20240102,100200,19014470,3190,3200,3210,3190,1889
20240102,100100,12978045,3200,3195,3230,3190,2520
20240102,100000,4917105,3195,3195,3195,3195,1539
Reference in New Issue Copy Permalink