ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/066310/min/candle-20240102.csv
ened 7d8897f128 merge all history
2024-11-17 15:27:48 +09:00

584 lines
30 KiB
CSV
Raw Blame History

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194100,1192349430,10190,10190,10190,10190,3319
20240102,194000,1192349430,10190,10190,10190,10190,0
20240102,193900,1192349430,10190,10190,10190,10190,0
20240102,193800,1192349430,10190,10190,10190,10190,0
20240102,193700,1192349430,10190,10190,10190,10190,0
20240102,193600,1192349430,10190,10190,10190,10190,0
20240102,193500,1192349430,10190,10190,10190,10190,0
20240102,193400,1192349430,10190,10190,10190,10190,0
20240102,193300,1192349430,10190,10190,10190,10190,0
20240102,193200,1192349430,10190,10190,10190,10190,0
20240102,193100,1192349430,10190,10190,10190,10190,0
20240102,193000,1192349430,10190,10190,10190,10190,0
20240102,192900,1192349430,10190,10190,10190,10190,0
20240102,192800,1192349430,10190,10190,10190,10190,0
20240102,192700,1192349430,10190,10190,10190,10190,0
20240102,192600,1192349430,10190,10190,10190,10190,0
20240102,192500,1192349430,10190,10190,10190,10190,0
20240102,192400,1192349430,10190,10190,10190,10190,0
20240102,192300,1192349430,10190,10190,10190,10190,0
20240102,192200,1192349430,10190,10190,10190,10190,0
20240102,192100,1192349430,10190,10190,10190,10190,0
20240102,192000,1192349430,10190,10190,10190,10190,0
20240102,191900,1192349430,10190,10190,10190,10190,0
20240102,191800,1192349430,10190,10190,10190,10190,0
20240102,191700,1192349430,10190,10190,10190,10190,0
20240102,191600,1192349430,10190,10190,10190,10190,0
20240102,191500,1192349430,10190,10190,10190,10190,0
20240102,191400,1192349430,10190,10190,10190,10190,0
20240102,191300,1192349430,10190,10190,10190,10190,0
20240102,191200,1192349430,10190,10190,10190,10190,0
20240102,191100,1192349430,10190,10190,10190,10190,3319
20240102,191000,1192349430,10190,10190,10190,10190,0
20240102,190900,1192349430,10190,10190,10190,10190,0
20240102,190800,1192349430,10190,10190,10190,10190,0
20240102,190700,1192349430,10190,10190,10190,10190,0
20240102,190600,1192349430,10190,10190,10190,10190,0
20240102,190500,1192349430,10190,10190,10190,10190,0
20240102,190400,1192349430,10190,10190,10190,10190,0
20240102,190300,1192349430,10190,10190,10190,10190,0
20240102,190200,1192349430,10190,10190,10190,10190,0
20240102,190100,1192349430,10190,10190,10190,10190,0
20240102,190000,1192349430,10190,10190,10190,10190,0
20240102,185900,1192349430,10190,10190,10190,10190,0
20240102,185800,1192349430,10190,10190,10190,10190,0
20240102,185700,1192349430,10190,10190,10190,10190,0
20240102,185600,1192349430,10190,10190,10190,10190,0
20240102,185500,1192349430,10190,10190,10190,10190,0
20240102,185400,1192349430,10190,10190,10190,10190,0
20240102,185300,1192349430,10190,10190,10190,10190,0
20240102,185200,1192349430,10190,10190,10190,10190,0
20240102,185100,1192349430,10190,10190,10190,10190,0
20240102,185000,1192349430,10190,10190,10190,10190,0
20240102,184900,1192349430,10190,10190,10190,10190,0
20240102,184800,1192349430,10190,10190,10190,10190,0
20240102,184700,1192349430,10190,10190,10190,10190,0
20240102,184600,1192349430,10190,10190,10190,10190,0
20240102,184500,1192349430,10190,10190,10190,10190,0
20240102,184400,1192349430,10190,10190,10190,10190,0
20240102,184300,1192349430,10190,10190,10190,10190,0
20240102,184200,1192349430,10190,10190,10190,10190,0
20240102,184100,1192349430,10190,10190,10190,10190,3319
20240102,184000,1192349430,10190,10190,10190,10190,0
20240102,183900,1192349430,10190,10190,10190,10190,0
20240102,183800,1192349430,10190,10190,10190,10190,0
20240102,183700,1192349430,10190,10190,10190,10190,0
20240102,183600,1192349430,10190,10190,10190,10190,0
20240102,183500,1192349430,10190,10190,10190,10190,0
20240102,183400,1192349430,10190,10190,10190,10190,0
20240102,183300,1192349430,10190,10190,10190,10190,0
20240102,183200,1192349430,10190,10190,10190,10190,0
20240102,183100,1192349430,10190,10190,10190,10190,0
20240102,183000,1192349430,10190,10190,10190,10190,0
20240102,182900,1192349430,10190,10190,10190,10190,0
20240102,182800,1192349430,10190,10190,10190,10190,0
20240102,182700,1192349430,10190,10190,10190,10190,0
20240102,182600,1192349430,10190,10190,10190,10190,0
20240102,182500,1192349430,10190,10190,10190,10190,0
20240102,182400,1192349430,10190,10190,10190,10190,0
20240102,182300,1192349430,10190,10190,10190,10190,0
20240102,182200,1192349430,10190,10190,10190,10190,0
20240102,182100,1192349430,10190,10190,10190,10190,0
20240102,182000,1192349430,10190,10190,10190,10190,0
20240102,181900,1192349430,10190,10190,10190,10190,0
20240102,181800,1192349430,10190,10190,10190,10190,0
20240102,181700,1192349430,10190,10190,10190,10190,0
20240102,181600,1192349430,10190,10190,10190,10190,0
20240102,181500,1192349430,10190,10190,10190,10190,0
20240102,181400,1192349430,10190,10190,10190,10190,0
20240102,181300,1192349430,10190,10190,10190,10190,0
20240102,181200,1192349430,10190,10190,10190,10190,0
20240102,181100,1192349430,10190,10190,10190,10190,3319
20240102,181000,1192349430,10190,10190,10190,10190,0
20240102,180900,1192349430,10190,10190,10190,10190,0
20240102,180800,1192349430,10190,10190,10190,10190,0
20240102,180700,1192349430,10190,10190,10190,10190,0
20240102,180600,1192349430,10190,10190,10190,10190,0
20240102,180500,1192349430,10190,10190,10190,10190,0
20240102,180400,1192349430,10190,10190,10190,10190,0
20240102,180300,1192349430,10190,10190,10190,10190,0
20240102,180200,1192349430,10190,10190,10190,10190,0
20240102,180100,1192349430,10190,10190,10190,10190,0
20240102,180000,1192349430,10190,10190,10190,10190,0
20240102,175900,1192349430,10190,10190,10190,10190,0
20240102,175800,1192349430,10190,10190,10190,10190,0
20240102,175700,1192349430,10190,10190,10190,10190,0
20240102,175600,1192349430,10190,10190,10190,10190,0
20240102,175500,1192349430,10190,10190,10190,10190,0
20240102,175400,1192349430,10190,10190,10190,10190,0
20240102,175300,1192349430,10190,10190,10190,10190,0
20240102,175200,1192349430,10190,10190,10190,10190,0
20240102,175100,1192349430,10190,10190,10190,10190,0
20240102,175000,1192349430,10190,10190,10190,10190,0
20240102,174900,1192349430,10190,10190,10190,10190,0
20240102,174800,1192349430,10190,10190,10190,10190,0
20240102,174700,1192349430,10190,10190,10190,10190,0
20240102,174600,1192349430,10190,10190,10190,10190,0
20240102,174500,1192349430,10190,10190,10190,10190,0
20240102,174400,1192349430,10190,10190,10190,10190,0
20240102,174300,1192349430,10190,10190,10190,10190,0
20240102,174200,1192349430,10190,10190,10190,10190,0
20240102,174100,1192349430,10190,10190,10190,10190,3319
20240102,174000,1192349430,10190,10190,10190,10190,0
20240102,173900,1192349430,10190,10190,10190,10190,0
20240102,173800,1192349430,10190,10190,10190,10190,0
20240102,173700,1192349430,10190,10190,10190,10190,0
20240102,173600,1192349430,10190,10190,10190,10190,0
20240102,173500,1192349430,10190,10190,10190,10190,0
20240102,173400,1192349430,10190,10190,10190,10190,0
20240102,173300,1192349430,10190,10190,10190,10190,0
20240102,173200,1192349430,10190,10190,10190,10190,0
20240102,173100,1192349430,10190,10190,10190,10190,0
20240102,173000,1192349430,10190,10190,10190,10190,0
20240102,172900,1192349430,10190,10190,10190,10190,0
20240102,172800,1192349430,10190,10190,10190,10190,0
20240102,172700,1192349430,10190,10190,10190,10190,0
20240102,172600,1192349430,10190,10190,10190,10190,0
20240102,172500,1192349430,10190,10190,10190,10190,0
20240102,172400,1192349430,10190,10190,10190,10190,0
20240102,172300,1192349430,10190,10190,10190,10190,0
20240102,172200,1192349430,10190,10190,10190,10190,0
20240102,172100,1192349430,10190,10190,10190,10190,0
20240102,172000,1192349430,10190,10190,10190,10190,0
20240102,171900,1192349430,10190,10190,10190,10190,0
20240102,171800,1192349430,10190,10190,10190,10190,0
20240102,171700,1192349430,10190,10190,10190,10190,0
20240102,171600,1192349430,10190,10190,10190,10190,0
20240102,171500,1192349430,10190,10190,10190,10190,0
20240102,171400,1192349430,10190,10190,10190,10190,0
20240102,171300,1192349430,10190,10190,10190,10190,0
20240102,171200,1192349430,10190,10190,10190,10190,0
20240102,171100,1192349430,10190,10190,10190,10190,3319
20240102,171000,1192349430,10190,10190,10190,10190,0
20240102,170900,1192349430,10190,10190,10190,10190,0
20240102,170800,1192349430,10190,10190,10190,10190,0
20240102,170700,1192349430,10190,10190,10190,10190,0
20240102,170600,1192349430,10190,10190,10190,10190,0
20240102,170500,1192349430,10190,10190,10190,10190,0
20240102,170400,1192349430,10190,10190,10190,10190,0
20240102,170300,1192349430,10190,10190,10190,10190,0
20240102,170200,1192349430,10190,10190,10190,10190,0
20240102,170100,1192349430,10190,10190,10190,10190,0
20240102,170000,1192349430,10190,10190,10190,10190,0
20240102,165900,1192349430,10190,10190,10190,10190,0
20240102,165800,1192349430,10190,10190,10190,10190,0
20240102,165700,1192349430,10190,10190,10190,10190,0
20240102,165600,1192349430,10190,10190,10190,10190,0
20240102,165500,1192349430,10190,10190,10190,10190,0
20240102,165400,1192349430,10190,10190,10190,10190,0
20240102,165300,1192349430,10190,10190,10190,10190,0
20240102,165200,1192349430,10190,10190,10190,10190,0
20240102,165100,1192349430,10190,10190,10190,10190,0
20240102,165000,1192349430,10190,10190,10190,10190,0
20240102,164900,1192349430,10190,10190,10190,10190,0
20240102,164800,1192349430,10190,10190,10190,10190,0
20240102,164700,1192349430,10190,10190,10190,10190,0
20240102,164600,1192349430,10190,10190,10190,10190,0
20240102,164500,1192349430,10190,10190,10190,10190,0
20240102,164400,1192349430,10190,10190,10190,10190,0
20240102,164300,1192349430,10190,10190,10190,10190,0
20240102,164200,1192349430,10190,10190,10190,10190,0
20240102,164100,1192349430,10190,10190,10190,10190,3319
20240102,164000,1192349430,10190,10190,10190,10190,0
20240102,163900,1192349430,10190,10190,10190,10190,0
20240102,163800,1192349430,10190,10190,10190,10190,0
20240102,163700,1192349430,10190,10190,10190,10190,0
20240102,163600,1192349430,10190,10190,10190,10190,0
20240102,163500,1192349430,10190,10190,10190,10190,0
20240102,163400,1192349430,10190,10190,10190,10190,0
20240102,163300,1192349430,10190,10190,10190,10190,0
20240102,163200,1192349430,10190,10190,10190,10190,0
20240102,163100,1192349430,10190,10190,10190,10190,0
20240102,163000,1192349430,10190,10190,10190,10190,0
20240102,162900,1192349430,10190,10190,10190,10190,0
20240102,162800,1192349430,10190,10190,10190,10190,0
20240102,162700,1192349430,10190,10190,10190,10190,0
20240102,162600,1192349430,10190,10190,10190,10190,0
20240102,162500,1192349430,10190,10190,10190,10190,0
20240102,162400,1192349430,10190,10190,10190,10190,0
20240102,162300,1192349430,10190,10190,10190,10190,0
20240102,162200,1192349430,10190,10190,10190,10190,0
20240102,162100,1192349430,10190,10190,10190,10190,0
20240102,162000,1192349430,10190,10190,10190,10190,0
20240102,161900,1192349430,10190,10190,10190,10190,0
20240102,161800,1192349430,10190,10190,10190,10190,0
20240102,161700,1192349430,10190,10190,10190,10190,0
20240102,161600,1192349430,10190,10190,10190,10190,0
20240102,161500,1192349430,10190,10190,10190,10190,0
20240102,161400,1192349430,10190,10190,10190,10190,0
20240102,161300,1192349430,10190,10190,10190,10190,0
20240102,161200,1192349430,10190,10190,10190,10190,0
20240102,161100,1192349430,10190,10190,10190,10190,3319
20240102,161000,1192349430,10190,10190,10190,10190,0
20240102,160900,1192349430,10190,10190,10190,10190,0
20240102,160800,1192349430,10190,10190,10190,10190,0
20240102,160700,1192349430,10190,10190,10190,10190,0
20240102,160600,1192349430,10190,10190,10190,10190,0
20240102,160500,1192349430,10190,10190,10190,10190,0
20240102,160400,1192349430,10190,10190,10190,10190,0
20240102,160300,1192349430,10190,10190,10190,10190,0
20240102,160200,1192349430,10190,10190,10190,10190,0
20240102,160100,1192349430,10190,10190,10190,10190,0
20240102,160000,1192349430,10190,10190,10190,10190,0
20240102,155900,1192349430,10190,10190,10190,10190,0
20240102,155800,1192349430,10190,10190,10190,10190,0
20240102,155700,1192349430,10190,10190,10190,10190,0
20240102,155600,1192349430,10190,10190,10190,10190,0
20240102,155500,1192349430,10190,10190,10190,10190,0
20240102,155400,1192349430,10190,10190,10190,10190,0
20240102,155300,1192349430,10190,10190,10190,10190,0
20240102,155200,1192349430,10190,10190,10190,10190,0
20240102,155100,1192349430,10190,10190,10190,10190,0
20240102,155000,1192349430,10190,10190,10190,10190,0
20240102,154900,1192349430,10190,10190,10190,10190,0
20240102,154800,1192349430,10190,10190,10190,10190,0
20240102,154700,1192349430,10190,10190,10190,10190,0
20240102,154600,1192349430,10190,10190,10190,10190,0
20240102,154500,1192349430,10190,10190,10190,10190,0
20240102,154400,1192349430,10190,10190,10190,10190,0
20240102,154300,1192349430,10190,10190,10190,10190,0
20240102,154200,1192349430,10190,10190,10190,10190,0
20240102,154100,1192349430,10190,10190,10190,10190,3319
20240102,154000,1192349430,10190,10190,10190,10190,0
20240102,153900,1192349430,10190,10190,10190,10190,0
20240102,153800,1192349430,10190,10190,10190,10190,0
20240102,153700,1192349430,10190,10190,10190,10190,0
20240102,153600,1192349430,10190,10190,10190,10190,0
20240102,153500,1192349430,10190,10190,10190,10190,0
20240102,153400,1192349430,10190,10190,10190,10190,0
20240102,153300,1192349430,10190,10190,10190,10190,0
20240102,153200,1192349430,10190,10190,10190,10190,0
20240102,153100,1192349430,10190,10190,10190,10190,0
20240102,153000,1192349430,10190,10190,10190,10190,3319
20240102,152900,1158528820,10170,10170,10170,10170,0
20240102,152800,1158528820,10170,10170,10170,10170,0
20240102,152700,1158528820,10170,10170,10170,10170,0
20240102,152600,1158528820,10170,10170,10170,10170,0
20240102,152500,1158528820,10170,10170,10170,10170,0
20240102,152400,1158528820,10170,10170,10170,10170,0
20240102,152300,1158528820,10170,10170,10170,10170,0
20240102,152200,1158528820,10170,10170,10170,10170,0
20240102,152100,1158528820,10170,10170,10170,10170,0
20240102,152000,1158528820,10170,10170,10170,10170,0
20240102,151900,1158528820,10170,10150,10170,10150,115
20240102,151800,1157360090,10150,10150,10150,10130,1406
20240102,151700,1143105920,10130,10140,10140,10130,9
20240102,151600,1143014730,10150,10150,10150,10150,336
20240102,151500,1139604330,10150,10150,10150,10150,0
20240102,151400,1139604330,10150,10150,10150,10150,12
20240102,151300,1139482530,10150,10150,10150,10150,8
20240102,151200,1139401330,10150,10150,10150,10150,5
20240102,151100,1139350580,10130,10130,10130,10130,817
20240102,151000,1131074370,10130,10130,10130,10130,401
20240102,150900,1127012240,10130,10130,10130,10130,511
20240102,150800,1121835810,10160,10150,10160,10110,891
20240102,150700,1112816260,10150,10150,10150,10150,64
20240102,150600,1112166660,10140,10140,10140,10140,46
20240102,150500,1111700220,10140,10140,10140,10140,299
20240102,150400,1108668360,10140,10160,10160,10140,1588
20240102,150300,1092552430,10150,10150,10150,10150,1003
20240102,150200,1082371980,10160,10160,10160,10160,101
20240102,150100,1081345820,10160,10160,10160,10160,100
20240102,150000,1080329820,10160,10160,10160,10160,545
20240102,145900,1074792620,10160,10160,10160,10160,1378
20240102,145800,1060792140,10160,10160,10160,10160,102
20240102,145700,1059755820,10160,10160,10160,10160,0
20240102,145600,1059755820,10160,10160,10160,10160,0
20240102,145500,1059755820,10160,10160,10160,10160,594
20240102,145400,1053720780,10160,10160,10160,10160,100
20240102,145300,1052704780,10170,10190,10190,10170,429
20240102,145200,1048337150,10180,10190,10200,10180,49
20240102,145100,1047837810,10210,10200,10210,10200,100
20240102,145000,1046817630,10160,10160,10160,10160,0
20240102,144900,1046817630,10160,10180,10210,10160,306
20240102,144800,1043699110,10190,10190,10190,10190,12
20240102,144700,1043576830,10190,10150,10190,10150,27
20240102,144600,1043301830,10200,10180,10200,10180,1909
20240102,144500,1023839450,10190,10190,10190,10190,198
20240102,144400,1021821830,10190,10180,10190,10180,533
20240102,144300,1016395580,10180,10180,10180,10180,102
20240102,144200,1015357220,10180,10180,10180,10180,10
20240102,144100,1015255420,10180,10180,10180,10180,37
20240102,144000,1014878760,10180,10150,10180,10150,704
20240102,143900,1007719290,10150,10140,10150,10140,101
20240102,143800,1006694150,10140,10140,10140,10140,82
20240102,143700,1005862670,10130,10130,10130,10130,127
20240102,143600,1004576160,10130,10130,10130,10130,240
20240102,143500,1002144960,10130,10150,10160,10130,331
20240102,143400,998785320,10150,10160,10160,10150,155
20240102,143300,997211020,10160,10160,10160,10160,3
20240102,143200,997180540,10160,10160,10160,10160,406
20240102,143100,993055580,10180,10180,10180,10180,100
20240102,143000,992037580,10180,10180,10180,10180,54
20240102,142900,991487860,10180,10170,10180,10170,82
20240102,142800,990653680,10160,10150,10160,10150,189
20240102,142700,988733570,10160,10150,10170,10150,61
20240102,142600,988113930,10160,10160,10160,10160,1
20240102,142500,988103770,10160,10160,10160,10160,111
20240102,142400,986976010,10160,10160,10160,10160,49
20240102,142300,986478170,10170,10170,10170,10170,445
20240102,142200,981952520,10170,10170,10170,10170,13
20240102,142100,981820310,10170,10180,10180,10170,147
20240102,142000,980325310,10170,10160,10170,10160,115
20240102,141900,979155880,10150,10130,10160,10130,959
20240102,141800,969420430,10140,10130,10140,10130,35
20240102,141700,969065680,10110,10110,10110,10110,50
20240102,141600,968560180,10110,10110,10110,10110,0
20240102,141500,968560180,10110,10110,10110,10110,377
20240102,141400,964748710,10120,10130,10130,10120,200
20240102,141300,962723710,10120,10120,10120,10120,149
20240102,141200,961215830,10140,10140,10140,10120,408
20240102,141100,957079270,10150,10180,10190,10150,2527
20240102,141000,931381240,10180,10210,10210,10180,7141
20240102,140900,858478670,10220,10210,10220,10210,1803
20240102,140800,840066510,10200,10200,10210,10190,3225
20240102,140700,807173990,10190,10160,10190,10160,3496
20240102,140600,771592320,10160,10100,10160,10100,2990
20240102,140500,741310790,10090,10060,10090,10060,1046
20240102,140400,730759680,10060,10060,10060,10060,0
20240102,140300,730759680,10060,10060,10060,10060,1076
20240102,140200,719935120,10040,10040,10040,10040,202
20240102,140100,717907040,10050,10040,10050,10040,869
20240102,140000,709173990,10040,10040,10040,10040,20
20240102,135900,708973190,10050,10050,10050,10050,0
20240102,135800,708973190,10050,10050,10050,10050,100
20240102,135700,707968190,10040,10040,10040,10040,0
20240102,135600,707968190,10040,10040,10040,10040,6
20240102,135500,707907950,10030,10020,10030,10020,216
20240102,135400,705741480,10030,10030,10030,10030,0
20240102,135300,705741480,10030,10030,10030,10030,20
20240102,135200,705540880,10030,10030,10030,10030,401
20240102,135100,701518850,10040,10040,10040,10040,50
20240102,135000,701016850,10040,10040,10040,10040,4
20240102,134900,700976690,10030,10020,10030,10020,386
20240102,134800,697105490,10030,10030,10030,10030,0
20240102,134700,697105490,10030,10030,10030,10030,2
20240102,134600,697085430,10030,10030,10030,10030,30
20240102,134500,696784530,10030,10030,10030,10030,20
20240102,134400,696583930,10020,10020,10020,10020,4
20240102,134300,696543850,10020,10020,10020,10020,0
20240102,134200,696543850,10020,10020,10020,10020,7
20240102,134100,696473710,10020,10030,10030,10020,97
20240102,134000,695500810,10030,10030,10030,10030,104
20240102,133900,694457690,10030,10030,10030,10030,0
20240102,133800,694457690,10030,10030,10030,10030,1049
20240102,133700,683936220,10050,10050,10050,10050,0
20240102,133600,683936220,10050,10060,10060,10050,422
20240102,133500,679694770,10060,10060,10060,10060,15
20240102,133400,679543870,10060,10060,10060,10060,0
20240102,133300,679543870,10060,10060,10060,10060,39
20240102,133200,679151530,10030,10030,10030,10030,0
20240102,133100,679151530,10030,10030,10030,10030,53
20240102,133000,678619940,10020,10020,10020,10020,403
20240102,132900,674581880,10020,10020,10020,10020,219
20240102,132800,672387500,10010,10010,10010,10010,0
20240102,132700,672387500,10010,10010,10010,10010,1490
20240102,132600,657472600,10010,10010,10010,10010,500
20240102,132500,652467600,10010,10010,10010,10010,10
20240102,132400,652367500,9990,9990,9990,9990,1
20240102,132300,652357510,9990,9970,9990,9970,549
20240102,132200,646883000,10020,10020,10020,10020,3
20240102,132100,646852940,10000,9980,10000,9980,113
20240102,132000,645723940,9980,9980,9980,9980,0
20240102,131900,645723940,9980,9980,9980,9980,188
20240102,131800,643847700,9980,9990,9990,9980,1130
20240102,131700,632559730,9990,10000,10000,9990,2268
20240102,131600,609896630,10000,10010,10010,10000,870
20240102,131500,601189130,10010,10030,10030,10010,861
20240102,131400,592558890,10030,10050,10050,10030,3272
20240102,131300,559707380,10050,10050,10050,10050,0
20240102,131200,559707380,10050,10050,10050,10050,19
20240102,131100,559516430,10050,10050,10050,10050,169
20240102,131000,557817980,10060,10060,10060,10060,199
20240102,130900,555816040,10060,10060,10060,10060,0
20240102,130800,555816040,10060,10060,10060,10060,112
20240102,130700,554689320,10060,10060,10060,10060,100
20240102,130600,553683320,10070,10060,10070,10060,330
20240102,130500,550363480,10060,10060,10060,10060,100
20240102,130400,549357480,10060,10060,10060,10060,101
20240102,130300,548341420,10060,10050,10060,10050,2
20240102,130200,548321310,10060,10060,10060,10060,0
20240102,130100,548321310,10060,10060,10060,10060,0
20240102,130000,548321310,10060,10060,10060,10060,0
20240102,125900,548321310,10060,10060,10060,10060,121
20240102,125800,547104050,10060,10060,10060,10060,69
20240102,125700,546409910,10060,10060,10060,10060,206
20240102,125600,544337550,10060,10060,10060,10060,0
20240102,125500,544337550,10060,10060,10060,10060,1
20240102,125400,544327490,10070,10070,10070,10070,1
20240102,125300,544317420,10060,10070,10070,10060,25
20240102,125200,544065690,10060,10070,10070,10060,18
20240102,125100,543884590,10070,10070,10070,10070,1
20240102,125000,543874520,10070,10070,10070,10070,0
20240102,124900,543874520,10070,10070,10070,10070,3
20240102,124800,543844310,10060,10060,10060,10060,0
20240102,124700,543844310,10060,10060,10060,10060,102
20240102,124600,542818190,10060,10060,10060,10060,90
20240102,124500,541912790,10080,10080,10080,10080,0
20240102,124400,541912790,10080,10060,10080,10060,509
20240102,124300,536782680,10080,10080,10080,10080,0
20240102,124200,536782680,10080,10080,10080,10080,0
20240102,124100,536782680,10080,10080,10080,10080,0
20240102,124000,536782680,10080,10080,10080,10080,0
20240102,123900,536782680,10080,10080,10080,10080,3
20240102,123800,536752440,10080,10080,10080,10080,64
20240102,123700,536107320,10080,10080,10080,10080,1
20240102,123600,536097240,10080,10080,10080,10080,12
20240102,123500,535976280,10080,10080,10080,10080,108
20240102,123400,534887640,10070,10070,10070,10070,20
20240102,123300,534686240,10070,10070,10070,10070,177
20240102,123200,532903850,10060,10050,10060,10050,81
20240102,123100,532089030,10050,10050,10050,10050,1
20240102,123000,532078980,10040,10040,10040,10040,0
20240102,122900,532078980,10040,10050,10050,10040,177
20240102,122800,530301850,10040,10040,10040,10040,0
20240102,122700,530301850,10040,10040,10040,10040,0
20240102,122600,530301850,10040,10050,10050,10040,757
20240102,122500,522701460,10050,10050,10050,10050,0
20240102,122400,522701460,10050,10060,10060,10050,50
20240102,122300,522198940,10070,10060,10070,10060,12
20240102,122200,522078180,10060,10060,10060,10060,0
20240102,122100,522078180,10060,10060,10060,10060,0
20240102,122000,522078180,10060,10060,10060,10050,713
20240102,121900,514912340,10070,10070,10070,10070,17
20240102,121800,514741150,10060,10060,10060,10060,0
20240102,121700,514741150,10060,10070,10070,10060,896
20240102,121600,505726590,10070,10070,10070,10070,1
20240102,121500,505716520,10070,10070,10070,10070,23
20240102,121400,505484910,10070,10070,10070,10070,179
20240102,121300,503682380,10070,10060,10070,10060,25
20240102,121200,503430780,10080,10080,10080,10080,0
20240102,121100,503430780,10080,10080,10080,10080,8
20240102,121000,503350140,10060,10080,10080,10060,68
20240102,120900,502664780,10080,10080,10080,10080,200
20240102,120800,500648780,10090,10090,10090,10090,275
20240102,120700,497874030,10090,10090,10090,10090,188
20240102,120600,495977110,10080,10080,10080,10080,86
20240102,120500,495110230,10060,10080,10080,10060,539
20240102,120400,489683880,10080,10070,10080,10070,296
20240102,120300,486700210,10070,10070,10070,10070,1
20240102,120200,486690140,10070,10070,10070,10070,30
20240102,120100,486388040,10070,10070,10070,10070,55
20240102,120000,485834190,10070,10060,10070,10060,119
20240102,115900,484636860,10070,10070,10070,10070,0
20240102,115800,484636860,10070,10070,10070,10070,151
20240102,115700,483116290,10060,10060,10060,10060,134
20240102,115600,481768250,10060,10060,10060,10060,0
20240102,115500,481768250,10060,10060,10070,10060,97
20240102,115400,480792420,10070,10070,10070,10070,50
20240102,115300,480288920,10060,10070,10070,10060,139
20240102,115200,478889680,10070,10070,10070,10070,272
20240102,115100,476150640,10080,10080,10080,10080,0
20240102,115000,476150640,10080,10080,10080,10080,0
20240102,114900,476150640,10080,10080,10080,10080,0
20240102,114800,476150640,10080,10080,10080,10080,206
20240102,114700,474074160,10070,10070,10070,10070,2
20240102,114600,474054020,10060,10080,10080,10060,354
20240102,114500,470490480,10080,10080,10080,10080,788
20240102,114400,462547440,10080,10090,10090,10080,86
20240102,114300,461680550,10090,10090,10090,10090,0
20240102,114200,461680550,10090,10090,10100,10090,460
20240102,114100,457039110,10090,10090,10090,10090,35
20240102,114000,456685960,10090,10090,10090,10090,370
20240102,113900,452952660,10090,10090,10090,10090,51
20240102,113800,452438070,10090,10090,10090,10090,119
20240102,113700,451237360,10090,10090,10090,10090,0
20240102,113600,451237360,10090,10090,10090,10090,1
20240102,113500,451227270,10090,10110,10110,10090,261
20240102,113400,448588660,10100,10100,10100,10100,315
20240102,113300,445407160,10100,10100,10100,10100,442
20240102,113200,440942960,10100,10100,10100,10100,0
20240102,113100,440942960,10100,10120,10120,10090,41
20240102,113000,440528360,10120,10090,10120,10090,915
20240102,112900,431283600,10100,10080,10100,10080,905
20240102,112800,422143280,10090,10090,10090,10090,0
20240102,112700,422143280,10090,10090,10090,10090,19
20240102,112600,421951570,10090,10090,10090,10090,1
20240102,112500,421941480,10070,10070,10070,10070,31
20240102,112400,421629310,10100,10100,10100,10100,0
20240102,112300,421629310,10100,10060,10100,10060,261
20240102,112200,418996980,10050,10050,10050,10050,98
20240102,112100,418012080,10050,10060,10060,10050,560
20240102,112000,412379950,10060,10070,10070,10060,183
20240102,111900,410538330,10060,10060,10060,10060,0
20240102,111800,410538330,10060,10080,10080,10060,97
20240102,111700,409561530,10080,10080,10080,10080,128
20240102,111600,408271290,10090,10090,10090,10090,100
20240102,111500,407262290,10090,10090,10090,10090,0
20240102,111400,407262290,10090,10050,10090,10050,21
20240102,111300,407051200,10050,10050,10050,10050,0
20240102,111200,407051200,10050,10050,10050,10050,20
20240102,111100,406850200,10050,10060,10060,10050,150
20240102,111000,405342500,10050,10080,10090,10050,347
20240102,110900,401847950,10080,10070,10080,10070,304
20240102,110800,398785630,10060,10070,10070,10060,65
20240102,110700,398131630,10070,10050,10070,10040,534
20240102,110600,392762610,10050,10050,10050,10050,10
20240102,110500,392662110,10050,10050,10050,10050,50
20240102,110400,392159610,10050,10060,10060,10050,662
20240102,110300,385506460,10050,10050,10050,10050,0
20240102,110200,385506460,10050,10050,10050,10050,4
20240102,110100,385466260,10050,10050,10050,10050,7
20240102,110000,385395910,10050,10070,10070,10050,327
20240102,105900,382105770,10090,10060,10090,10060,905
20240102,105800,372985440,10040,10070,10070,10040,898
20240102,105700,363952260,10080,10110,10110,10080,1618
20240102,105600,347613050,10110,10100,10110,10100,55
20240102,105500,347057350,10100,10130,10130,10100,1644
20240102,105400,330433930,10130,10120,10130,10120,1744
20240102,105300,312783230,10110,10120,10120,10110,129
20240102,105200,311478320,10130,10130,10130,10130,1052
20240102,105100,300821560,10130,10120,10140,10110,3865
20240102,105000,261673510,10110,10120,10130,10110,1168
20240102,104900,249858470,10130,10110,10140,10110,2411
20240102,104800,225437020,10100,10050,10100,10050,1299
20240102,104700,212350200,10050,10060,10060,10050,237
20240102,104600,209966880,10060,10020,10060,10020,2040
20240102,104500,189478250,10030,10030,10030,10030,6
20240102,104400,189418070,10030,10010,10030,10010,380
20240102,104300,185610580,10000,10000,10000,10000,612
20240102,104200,179490580,9960,9960,9960,9960,0
20240102,104100,179490580,9960,9960,9960,9960,0
20240102,104000,179490580,9960,9960,9960,9960,301
20240102,103900,176492620,10000,10000,10000,10000,24
20240102,103800,176252620,9960,9990,9990,9960,200
20240102,103700,174256390,9980,9970,9980,9970,1636
20240102,103600,157929130,9950,9950,9950,9950,73
20240102,103500,157202780,9950,9950,9950,9940,32
20240102,103400,156884470,9950,9970,9970,9950,1730
20240102,103300,139668470,9960,9960,9960,9960,15
20240102,103200,139519070,9960,9970,9970,9960,246
20240102,103100,137068020,9970,9980,9980,9970,14
20240102,103000,136928330,9970,9980,9980,9970,61
20240102,102900,136320050,9970,9970,9970,9970,141
20240102,102800,134914280,9960,9960,9960,9960,274
20240102,102700,132185240,9960,9960,9960,9960,16
20240102,102600,132025880,9960,9960,9960,9960,117
20240102,102500,130860560,9960,9960,9960,9960,34
20240102,102400,130521920,9980,9980,9980,9980,20
20240102,102300,130322320,9980,9930,9980,9930,651
20240102,102200,123830290,9990,9990,9990,9990,103
20240102,102100,122801320,9920,9940,9940,9920,650
20240102,102000,116347420,9930,9940,9950,9930,1491
20240102,101900,101524680,9940,9960,9960,9940,1238
20240102,101800,89213740,9950,9950,9950,9950,10
20240102,101700,89114240,9950,9980,9980,9950,298
20240102,101600,86146620,10000,10000,10000,10000,10
20240102,101500,86046620,9980,9980,9980,9980,955
20240102,101400,76515720,9980,10010,10010,9980,444
20240102,101300,72078200,10010,10010,10010,10010,336
20240102,101200,68714840,10010,10010,10010,10000,58
20240102,101100,68134490,10010,10060,10060,10010,537
20240102,101000,62750170,10060,10040,10060,10040,567
20240102,100900,57051510,10050,10040,10050,10040,800
20240102,100800,49019170,10040,10030,10040,9980,446
20240102,100700,44541620,9980,10000,10040,9960,1089
20240102,100600,33636500,10000,10000,10000,10000,274
20240102,100500,30896500,9900,9950,9950,9900,832
20240102,100400,22655300,9890,9980,10010,9890,641
20240102,100300,16288740,9980,9910,9980,9910,474
20240102,100200,11563870,9880,9880,9880,9880,47
20240102,100100,11099510,9870,9870,9870,9870,20
20240102,100000,10902110,9920,9920,9950,9920,1095
Reference in New Issue View Git Blame Copy Permalink