Files
KissMeData/033250/min/candle-20250107.csv

619 lines
30 KiB
CSV
Raw Normal View History

2025-02-06 23:16:41 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,191600,382326736,1180,1180,1180,1180,2512
20250107,191500,382326736,1180,1180,1180,1180,0
20250107,191400,382326736,1180,1180,1180,1180,0
20250107,191300,382326736,1180,1180,1180,1180,0
20250107,191200,382326736,1180,1180,1180,1180,0
20250107,191100,382326736,1180,1180,1180,1180,0
20250107,191000,382326736,1180,1180,1180,1180,0
20250107,190900,382326736,1180,1180,1180,1180,0
20250107,190800,382326736,1180,1180,1180,1180,0
20250107,190700,382326736,1180,1180,1180,1180,0
20250107,190600,382326736,1180,1180,1180,1180,0
20250107,190500,382326736,1180,1180,1180,1180,0
20250107,190400,382326736,1180,1180,1180,1180,0
20250107,190300,382326736,1180,1180,1180,1180,0
20250107,190200,382326736,1180,1180,1180,1180,0
20250107,190100,382326736,1180,1180,1180,1180,0
20250107,190000,382326736,1180,1180,1180,1180,0
20250107,185900,382326736,1180,1180,1180,1180,0
20250107,185800,382326736,1180,1180,1180,1180,0
20250107,185700,382326736,1180,1180,1180,1180,0
20250107,185600,382326736,1180,1180,1180,1180,0
20250107,185500,382326736,1180,1180,1180,1180,0
20250107,185400,382326736,1180,1180,1180,1180,0
20250107,185300,382326736,1180,1180,1180,1180,0
20250107,185200,382326736,1180,1180,1180,1180,0
20250107,185100,382326736,1180,1180,1180,1180,0
20250107,185000,382326736,1180,1180,1180,1180,0
20250107,184900,382326736,1180,1180,1180,1180,0
20250107,184800,382326736,1180,1180,1180,1180,0
20250107,184700,382326736,1180,1180,1180,1180,0
20250107,184600,382326736,1180,1180,1180,1180,2512
20250107,184500,382326736,1180,1180,1180,1180,0
20250107,184400,382326736,1180,1180,1180,1180,0
20250107,184300,382326736,1180,1180,1180,1180,0
20250107,184200,382326736,1180,1180,1180,1180,0
20250107,184100,382326736,1180,1180,1180,1180,0
20250107,184000,382326736,1180,1180,1180,1180,0
20250107,183900,382326736,1180,1180,1180,1180,0
20250107,183800,382326736,1180,1180,1180,1180,0
20250107,183700,382326736,1180,1180,1180,1180,0
20250107,183600,382326736,1180,1180,1180,1180,0
20250107,183500,382326736,1180,1180,1180,1180,0
20250107,183400,382326736,1180,1180,1180,1180,0
20250107,183300,382326736,1180,1180,1180,1180,0
20250107,183200,382326736,1180,1180,1180,1180,0
20250107,183100,382326736,1180,1180,1180,1180,0
20250107,183000,382326736,1180,1180,1180,1180,0
20250107,182900,382326736,1180,1180,1180,1180,0
20250107,182800,382326736,1180,1180,1180,1180,0
20250107,182700,382326736,1180,1180,1180,1180,0
20250107,182600,382326736,1180,1180,1180,1180,0
20250107,182500,382326736,1180,1180,1180,1180,0
20250107,182400,382326736,1180,1180,1180,1180,0
20250107,182300,382326736,1180,1180,1180,1180,0
20250107,182200,382326736,1180,1180,1180,1180,0
20250107,182100,382326736,1180,1180,1180,1180,0
20250107,182000,382326736,1180,1180,1180,1180,0
20250107,181900,382326736,1180,1180,1180,1180,0
20250107,181800,382326736,1180,1180,1180,1180,0
20250107,181700,382326736,1180,1180,1180,1180,0
20250107,181600,382326736,1180,1180,1180,1180,2512
20250107,181500,382326736,1180,1180,1180,1180,0
20250107,181400,382326736,1180,1180,1180,1180,0
20250107,181300,382326736,1180,1180,1180,1180,0
20250107,181200,382326736,1180,1180,1180,1180,0
20250107,181100,382326736,1180,1180,1180,1180,0
20250107,181000,382326736,1180,1180,1180,1180,0
20250107,180900,382326736,1180,1180,1180,1180,0
20250107,180800,382326736,1180,1180,1180,1180,0
20250107,180700,382326736,1180,1180,1180,1180,0
20250107,180600,382326736,1180,1180,1180,1180,0
20250107,180500,382326736,1180,1180,1180,1180,0
20250107,180400,382326736,1180,1180,1180,1180,0
20250107,180300,382326736,1180,1180,1180,1180,0
20250107,180200,382326736,1180,1180,1180,1180,0
20250107,180100,382326736,1180,1180,1180,1180,0
20250107,180000,382326736,1180,1180,1180,1180,0
20250107,175900,382326736,1180,1180,1180,1180,0
20250107,175800,382326736,1180,1180,1180,1180,0
20250107,175700,382326736,1180,1180,1180,1180,0
20250107,175600,382326736,1180,1180,1180,1180,0
20250107,175500,382326736,1180,1180,1180,1180,0
20250107,175400,382326736,1180,1180,1180,1180,0
20250107,175300,382326736,1180,1180,1180,1180,0
20250107,175200,382326736,1180,1180,1180,1180,0
20250107,175100,382326736,1180,1180,1180,1180,0
20250107,175000,382326736,1180,1180,1180,1180,0
20250107,174900,382326736,1180,1180,1180,1180,0
20250107,174800,382326736,1180,1180,1180,1180,0
20250107,174700,382326736,1180,1180,1180,1180,0
20250107,174600,382326736,1180,1180,1180,1180,2512
20250107,174500,382326736,1180,1180,1180,1180,0
20250107,174400,382326736,1180,1180,1180,1180,0
20250107,174300,382326736,1180,1180,1180,1180,0
20250107,174200,382326736,1180,1180,1180,1180,0
20250107,174100,382326736,1180,1180,1180,1180,0
20250107,174000,382326736,1180,1180,1180,1180,0
20250107,173900,382326736,1180,1180,1180,1180,0
20250107,173800,382326736,1180,1180,1180,1180,0
20250107,173700,382326736,1180,1180,1180,1180,0
20250107,173600,382326736,1180,1180,1180,1180,0
20250107,173500,382326736,1180,1180,1180,1180,0
20250107,173400,382326736,1180,1180,1180,1180,0
20250107,173300,382326736,1180,1180,1180,1180,0
20250107,173200,382326736,1180,1180,1180,1180,0
20250107,173100,382326736,1180,1180,1180,1180,0
20250107,173000,382326736,1180,1180,1180,1180,0
20250107,172900,382326736,1180,1180,1180,1180,0
20250107,172800,382326736,1180,1180,1180,1180,0
20250107,172700,382326736,1180,1180,1180,1180,0
20250107,172600,382326736,1180,1180,1180,1180,0
20250107,172500,382326736,1180,1180,1180,1180,0
20250107,172400,382326736,1180,1180,1180,1180,0
20250107,172300,382326736,1180,1180,1180,1180,0
20250107,172200,382326736,1180,1180,1180,1180,0
20250107,172100,382326736,1180,1180,1180,1180,0
20250107,172000,382326736,1180,1180,1180,1180,0
20250107,171900,382326736,1180,1180,1180,1180,0
20250107,171800,382326736,1180,1180,1180,1180,0
20250107,171700,382326736,1180,1180,1180,1180,0
20250107,171600,382326736,1180,1180,1180,1180,2512
20250107,171500,382326736,1180,1180,1180,1180,0
20250107,171400,382326736,1180,1180,1180,1180,0
20250107,171300,382326736,1180,1180,1180,1180,0
20250107,171200,382326736,1180,1180,1180,1180,0
20250107,171100,382326736,1180,1180,1180,1180,0
20250107,171000,382326736,1180,1180,1180,1180,0
20250107,170900,382326736,1180,1180,1180,1180,0
20250107,170800,382326736,1180,1180,1180,1180,0
20250107,170700,382326736,1180,1180,1180,1180,0
20250107,170600,382326736,1180,1180,1180,1180,0
20250107,170500,382326736,1180,1180,1180,1180,0
20250107,170400,382326736,1180,1180,1180,1180,0
20250107,170300,382326736,1180,1180,1180,1180,0
20250107,170200,382326736,1180,1180,1180,1180,0
20250107,170100,382326736,1180,1180,1180,1180,0
20250107,170000,382326736,1180,1180,1180,1180,0
20250107,165900,382326736,1180,1180,1180,1180,0
20250107,165800,382326736,1180,1180,1180,1180,0
20250107,165700,382326736,1180,1180,1180,1180,0
20250107,165600,382326736,1180,1180,1180,1180,0
20250107,165500,382326736,1180,1180,1180,1180,0
20250107,165400,382326736,1180,1180,1180,1180,0
20250107,165300,382326736,1180,1180,1180,1180,0
20250107,165200,382326736,1180,1180,1180,1180,0
20250107,165100,382326736,1180,1180,1180,1180,0
20250107,165000,382326736,1180,1180,1180,1180,0
20250107,164900,382326736,1180,1180,1180,1180,0
20250107,164800,382326736,1180,1180,1180,1180,0
20250107,164700,382326736,1180,1180,1180,1180,0
20250107,164600,382326736,1180,1180,1180,1180,2512
20250107,164500,382326736,1180,1180,1180,1180,0
20250107,164400,382326736,1180,1180,1180,1180,0
20250107,164300,382326736,1180,1180,1180,1180,0
20250107,164200,382326736,1180,1180,1180,1180,0
20250107,164100,382326736,1180,1180,1180,1180,0
20250107,164000,382326736,1180,1180,1180,1180,0
20250107,163900,382326736,1180,1180,1180,1180,0
20250107,163800,382326736,1180,1180,1180,1180,0
20250107,163700,382326736,1180,1180,1180,1180,0
20250107,163600,382326736,1180,1180,1180,1180,0
20250107,163500,382326736,1180,1180,1180,1180,0
20250107,163400,382326736,1180,1180,1180,1180,0
20250107,163300,382326736,1180,1180,1180,1180,0
20250107,163200,382326736,1180,1180,1180,1180,0
20250107,163100,382326736,1180,1180,1180,1180,0
20250107,163000,382326736,1180,1180,1180,1180,0
20250107,162900,382326736,1180,1180,1180,1180,0
20250107,162800,382326736,1180,1180,1180,1180,0
20250107,162700,382326736,1180,1180,1180,1180,0
20250107,162600,382326736,1180,1180,1180,1180,0
20250107,162500,382326736,1180,1180,1180,1180,0
20250107,162400,382326736,1180,1180,1180,1180,0
20250107,162300,382326736,1180,1180,1180,1180,0
20250107,162200,382326736,1180,1180,1180,1180,0
20250107,162100,382326736,1180,1180,1180,1180,0
20250107,162000,382326736,1180,1180,1180,1180,0
20250107,161900,382326736,1180,1180,1180,1180,0
20250107,161800,382326736,1180,1180,1180,1180,0
20250107,161700,382326736,1180,1180,1180,1180,0
20250107,161600,382326736,1180,1180,1180,1180,2512
20250107,161500,382326736,1180,1180,1180,1180,0
20250107,161400,382326736,1180,1180,1180,1180,0
20250107,161300,382326736,1180,1180,1180,1180,0
20250107,161200,382326736,1180,1180,1180,1180,0
20250107,161100,382326736,1180,1180,1180,1180,0
20250107,161000,382326736,1180,1180,1180,1180,0
20250107,160900,382326736,1180,1180,1180,1180,0
20250107,160800,382326736,1180,1180,1180,1180,0
20250107,160700,382326736,1180,1180,1180,1180,0
20250107,160600,382326736,1180,1180,1180,1180,0
20250107,160500,382326736,1180,1180,1180,1180,0
20250107,160400,382326736,1180,1180,1180,1180,0
20250107,160300,382326736,1180,1180,1180,1180,0
20250107,160200,382326736,1180,1180,1180,1180,0
20250107,160100,382326736,1180,1180,1180,1180,0
20250107,160000,382326736,1180,1180,1180,1180,0
20250107,155900,382326736,1180,1180,1180,1180,0
20250107,155800,382326736,1180,1180,1180,1180,0
20250107,155700,382326736,1180,1180,1180,1180,0
20250107,155600,382326736,1180,1180,1180,1180,0
20250107,155500,382326736,1180,1180,1180,1180,0
20250107,155400,382326736,1180,1180,1180,1180,0
20250107,155300,382326736,1180,1180,1180,1180,0
20250107,155200,382326736,1180,1180,1180,1180,0
20250107,155100,382326736,1180,1180,1180,1180,0
20250107,155000,382326736,1180,1180,1180,1180,0
20250107,154900,382326736,1180,1180,1180,1180,0
20250107,154800,382326736,1180,1180,1180,1180,0
20250107,154700,382326736,1180,1180,1180,1180,0
20250107,154600,382326736,1180,1180,1180,1180,2512
20250107,154500,382326736,1180,1180,1180,1180,0
20250107,154400,382326736,1180,1180,1180,1180,0
20250107,154300,382326736,1180,1180,1180,1180,0
20250107,154200,382326736,1180,1180,1180,1180,0
20250107,154100,382326736,1180,1180,1180,1180,0
20250107,154000,382326736,1180,1180,1180,1180,0
20250107,153900,382326736,1180,1180,1180,1180,0
20250107,153800,382326736,1180,1180,1180,1180,0
20250107,153700,382326736,1180,1180,1180,1180,0
20250107,153600,382326736,1180,1180,1180,1180,0
20250107,153500,382326736,1180,1180,1180,1180,0
20250107,153400,382326736,1180,1180,1180,1180,0
20250107,153300,382326736,1180,1180,1180,1180,0
20250107,153200,382326736,1180,1180,1180,1180,0
20250107,153100,382326736,1180,1180,1180,1180,0
20250107,153000,382326736,1180,1180,1180,1180,2512
20250107,152900,379362576,1180,1180,1180,1180,0
20250107,152800,379362576,1180,1180,1180,1180,0
20250107,152700,379362576,1180,1180,1180,1180,0
20250107,152600,379362576,1180,1180,1180,1180,0
20250107,152500,379362576,1180,1180,1180,1180,0
20250107,152400,379362576,1180,1180,1180,1180,0
20250107,152300,379362576,1180,1180,1180,1180,0
20250107,152200,379362576,1180,1180,1180,1180,0
20250107,152100,379362576,1180,1180,1180,1180,0
20250107,152000,379362576,1180,1180,1180,1180,0
20250107,151900,379362576,1180,1178,1180,1178,355
20250107,151800,378944316,1180,1179,1180,1179,253
20250107,151700,378645944,1178,1181,1181,1178,150
20250107,151600,378468944,1178,1180,1180,1178,200
20250107,151500,378233242,1180,1180,1180,1180,727
20250107,151400,377375382,1180,1180,1180,1180,900
20250107,151300,376313382,1180,1180,1180,1180,1
20250107,151200,376312202,1180,1180,1180,1180,0
20250107,151100,376312202,1180,1180,1180,1180,200
20250107,151000,376076202,1180,1180,1180,1180,100
20250107,150900,375958202,1182,1182,1182,1182,0
20250107,150800,375958202,1182,1182,1182,1182,0
20250107,150700,375958202,1182,1182,1182,1182,0
20250107,150600,375958202,1182,1182,1182,1182,0
20250107,150500,375958202,1182,1182,1182,1182,7
20250107,150400,375949928,1182,1182,1182,1182,10
20250107,150300,375938108,1181,1181,1181,1181,0
20250107,150200,375938108,1181,1181,1181,1181,0
20250107,150100,375938108,1181,1181,1181,1181,2000
20250107,150000,373576108,1181,1181,1181,1181,1000
20250107,145900,372395108,1181,1181,1181,1181,3
20250107,145800,372391565,1176,1176,1176,1176,0
20250107,145700,372391565,1176,1176,1176,1176,126
20250107,145600,372243389,1176,1176,1176,1176,2898
20250107,145500,368835341,1177,1177,1177,1177,0
20250107,145400,368835341,1177,1177,1177,1177,0
20250107,145300,368835341,1177,1177,1177,1177,0
20250107,145200,368835341,1177,1177,1177,1177,0
20250107,145100,368835341,1177,1177,1177,1177,3037
20250107,145000,365260792,1177,1179,1179,1177,3446
20250107,144900,361200395,1180,1181,1181,1180,5228
20250107,144800,355028652,1181,1180,1181,1180,1056
20250107,144700,353782568,1180,1180,1180,1180,500
20250107,144600,353192568,1180,1180,1180,1180,1
20250107,144500,353191388,1181,1182,1182,1181,424
20250107,144400,352690624,1182,1181,1182,1181,315
20250107,144300,352318572,1182,1182,1182,1182,29
20250107,144200,352284294,1182,1183,1183,1182,29
20250107,144100,352249988,1183,1183,1183,1183,35
20250107,144000,352208583,1181,1183,1183,1181,133
20250107,143900,352051444,1183,1183,1183,1183,27
20250107,143800,352019503,1183,1183,1183,1183,0
20250107,143700,352019503,1183,1183,1183,1182,361
20250107,143600,351592773,1183,1182,1183,1181,414
20250107,143500,351103433,1184,1184,1184,1184,2
20250107,143400,351101065,1184,1184,1184,1184,0
20250107,143300,351101065,1184,1184,1184,1184,21
20250107,143200,351076201,1182,1184,1184,1182,1900
20250107,143100,348828401,1184,1184,1184,1184,11
20250107,143000,348815377,1184,1184,1184,1184,4
20250107,142900,348810641,1181,1181,1181,1181,30
20250107,142800,348775211,1181,1181,1181,1181,1200
20250107,142700,347358011,1183,1181,1183,1181,10100
20250107,142600,335416347,1183,1183,1183,1183,0
20250107,142500,335416347,1183,1183,1183,1183,500
20250107,142400,334824847,1182,1182,1182,1182,500
20250107,142300,334233847,1183,1183,1183,1183,1000
20250107,142200,333050847,1183,1183,1183,1183,0
20250107,142100,333050847,1183,1183,1183,1183,258
20250107,142000,332745633,1183,1183,1183,1183,2001
20250107,141900,330378450,1183,1183,1183,1183,1000
20250107,141800,329195450,1180,1180,1180,1180,600
20250107,141700,328487450,1180,1180,1180,1180,2870
20250107,141600,325100850,1180,1180,1180,1180,446
20250107,141500,324574570,1180,1180,1180,1180,0
20250107,141400,324574570,1180,1180,1180,1180,0
20250107,141300,324574570,1180,1180,1180,1180,0
20250107,141200,324574570,1180,1180,1180,1180,0
20250107,141100,324574570,1180,1180,1180,1180,6
20250107,141000,324567490,1180,1180,1180,1180,0
20250107,140900,324567490,1180,1180,1180,1180,0
20250107,140800,324567490,1180,1180,1180,1180,100
20250107,140700,324449490,1180,1180,1180,1180,0
20250107,140600,324449490,1180,1180,1180,1180,0
20250107,140500,324449490,1180,1180,1180,1180,0
20250107,140400,324449490,1180,1180,1180,1180,0
20250107,140300,324449490,1180,1180,1180,1180,500
20250107,140200,323859490,1178,1178,1178,1178,40
20250107,140100,323812370,1178,1178,1178,1178,126
20250107,140000,323663942,1178,1179,1179,1178,924
20250107,135900,322575027,1180,1180,1180,1180,0
20250107,135800,322575027,1180,1180,1180,1180,0
20250107,135700,322575027,1180,1180,1180,1180,555
20250107,135600,321920127,1180,1180,1180,1180,45
20250107,135500,321867027,1179,1179,1179,1179,0
20250107,135400,321867027,1179,1179,1179,1179,0
20250107,135300,321867027,1179,1179,1179,1179,0
20250107,135200,321867027,1179,1179,1179,1179,326
20250107,135100,321482673,1184,1184,1184,1184,0
20250107,135000,321482673,1184,1184,1184,1184,0
20250107,134900,321482673,1184,1184,1184,1184,0
20250107,134800,321482673,1184,1184,1184,1184,731
20250107,134700,320617169,1184,1181,1184,1181,1349
20250107,134600,319023653,1181,1177,1181,1177,1041
20250107,134500,317795919,1179,1179,1179,1179,1
20250107,134400,317794740,1179,1179,1179,1179,8
20250107,134300,317785308,1179,1179,1179,1179,0
20250107,134200,317785308,1179,1179,1179,1179,0
20250107,134100,317785308,1179,1179,1179,1179,0
20250107,134000,317785308,1179,1179,1179,1179,25
20250107,133900,317755833,1178,1178,1178,1178,100
20250107,133800,317638033,1178,1178,1178,1178,69
20250107,133700,317556751,1178,1178,1178,1178,569
20250107,133600,316886469,1177,1177,1177,1177,0
20250107,133500,316886469,1177,1177,1177,1177,0
20250107,133400,316886469,1177,1177,1177,1177,0
20250107,133300,316886469,1177,1177,1177,1177,0
20250107,133200,316886469,1177,1177,1177,1177,56
20250107,133100,316820557,1177,1177,1177,1177,0
20250107,133000,316820557,1177,1177,1177,1177,0
20250107,132900,316820557,1177,1177,1177,1177,0
20250107,132800,316820557,1177,1177,1177,1177,0
20250107,132700,316820557,1177,1177,1177,1177,0
20250107,132600,316820557,1177,1177,1177,1177,0
20250107,132500,316820557,1177,1177,1177,1177,0
20250107,132400,316820557,1177,1177,1177,1177,85
20250107,132300,316720512,1177,1177,1177,1177,0
20250107,132200,316720512,1177,1177,1177,1177,50
20250107,132100,316661662,1177,1177,1177,1177,0
20250107,132000,316661662,1177,1177,1177,1177,40
20250107,131900,316614582,1177,1177,1177,1177,200
20250107,131800,316379182,1176,1176,1176,1176,30
20250107,131700,316343902,1176,1176,1176,1176,91
20250107,131600,316236886,1178,1178,1178,1178,0
20250107,131500,316236886,1178,1178,1178,1178,0
20250107,131400,316236886,1178,1178,1178,1178,0
20250107,131300,316236886,1178,1178,1178,1178,3445
20250107,131200,312178676,1178,1178,1178,1178,1000
20250107,131100,311000676,1178,1178,1178,1178,500
20250107,131000,310411676,1178,1178,1178,1178,1062
20250107,130900,309160640,1178,1178,1178,1178,30
20250107,130800,309125300,1181,1181,1181,1181,0
20250107,130700,309125300,1181,1181,1181,1181,0
20250107,130600,309125300,1181,1181,1181,1181,0
20250107,130500,309125300,1181,1181,1181,1181,790
20250107,130400,308192310,1180,1180,1180,1180,210
20250107,130300,307944510,1180,1180,1180,1180,0
20250107,130200,307944510,1180,1180,1180,1180,0
20250107,130100,307944510,1180,1180,1180,1180,0
20250107,130000,307944510,1180,1180,1180,1180,52
20250107,125900,307883150,1180,1180,1180,1180,0
20250107,125800,307883150,1180,1180,1180,1180,647
20250107,125700,307119690,1180,1180,1180,1180,1100
20250107,125600,305821690,1180,1180,1180,1180,1273
20250107,125500,304319550,1178,1178,1178,1178,0
20250107,125400,304319550,1178,1178,1178,1178,0
20250107,125300,304319550,1178,1178,1178,1178,0
20250107,125200,304319550,1178,1178,1178,1178,199
20250107,125100,304085128,1178,1178,1178,1178,1
20250107,125000,304083950,1174,1174,1174,1174,0
20250107,124900,304083950,1174,1174,1174,1174,0
20250107,124800,304083950,1174,1174,1174,1174,0
20250107,124700,304083950,1174,1174,1174,1174,1002
20250107,124600,302907602,1174,1174,1174,1174,0
20250107,124500,302907602,1174,1174,1174,1174,0
20250107,124400,302907602,1174,1174,1174,1174,0
20250107,124300,302907602,1174,1174,1174,1174,0
20250107,124200,302907602,1174,1174,1174,1174,2000
20250107,124100,300559602,1174,1174,1174,1174,2
20250107,124000,300557254,1174,1174,1174,1174,0
20250107,123900,300557254,1174,1174,1174,1174,50
20250107,123800,300498554,1174,1174,1174,1174,50
20250107,123700,300439854,1174,1174,1174,1174,0
20250107,123600,300439854,1174,1174,1174,1174,2
20250107,123500,300437506,1174,1174,1174,1174,0
20250107,123400,300437506,1174,1174,1174,1174,0
20250107,123300,300437506,1174,1174,1174,1174,0
20250107,123200,300437506,1174,1174,1174,1174,0
20250107,123100,300437506,1174,1174,1174,1174,25
20250107,123000,300408156,1174,1174,1174,1174,0
20250107,122900,300408156,1174,1174,1174,1174,180
20250107,122800,300196836,1179,1179,1179,1179,0
20250107,122700,300196836,1179,1179,1179,1179,100
20250107,122600,300078936,1179,1179,1179,1179,0
20250107,122500,300078936,1179,1179,1179,1179,0
20250107,122400,300078936,1179,1179,1179,1179,0
20250107,122300,300078936,1179,1179,1179,1179,0
20250107,122200,300078936,1179,1179,1179,1179,50
20250107,122100,300019986,1179,1179,1179,1179,2
20250107,122000,300017628,1172,1177,1177,1172,11000
20250107,121900,287096068,1178,1178,1178,1178,0
20250107,121800,287096068,1178,1178,1178,1178,9
20250107,121700,287085466,1179,1179,1179,1179,0
20250107,121600,287085466,1179,1180,1180,1179,2140
20250107,121500,284562266,1181,1181,1181,1181,0
20250107,121400,284562266,1181,1181,1181,1181,0
20250107,121300,284562266,1181,1181,1181,1181,0
20250107,121200,284562266,1181,1181,1181,1181,0
20250107,121100,284562266,1181,1181,1181,1181,0
20250107,121000,284562266,1181,1181,1181,1181,0
20250107,120900,284562266,1181,1181,1181,1181,0
20250107,120800,284562266,1181,1181,1181,1181,0
20250107,120700,284562266,1181,1181,1181,1181,0
20250107,120600,284562266,1181,1181,1181,1181,26
20250107,120500,284531560,1181,1181,1181,1181,30
20250107,120400,284496130,1181,1181,1181,1181,80
20250107,120300,284401650,1181,1181,1181,1181,154
20250107,120200,284219776,1181,1179,1181,1179,1193
20250107,120100,282812158,1179,1179,1179,1179,2
20250107,120000,282809800,1179,1179,1179,1179,20
20250107,115900,282786220,1178,1178,1178,1178,0
20250107,115800,282786220,1178,1178,1178,1178,0
20250107,115700,282786220,1178,1177,1178,1177,155
20250107,115600,282603685,1177,1177,1177,1177,0
20250107,115500,282603685,1177,1176,1177,1176,145
20250107,115400,282433120,1179,1179,1179,1179,5
20250107,115300,282427225,1176,1176,1176,1176,0
20250107,115200,282427225,1176,1177,1177,1176,324
20250107,115100,282045907,1176,1176,1176,1176,60
20250107,115000,281975347,1176,1176,1176,1176,10
20250107,114900,281963587,1176,1176,1176,1176,0
20250107,114800,281963587,1176,1176,1176,1176,0
20250107,114700,281963587,1176,1176,1176,1176,0
20250107,114600,281963587,1176,1176,1176,1176,0
20250107,114500,281963587,1176,1176,1176,1176,0
20250107,114400,281963587,1176,1176,1176,1176,0
20250107,114300,281963587,1176,1176,1176,1176,50
20250107,114200,281904787,1175,1175,1175,1175,0
20250107,114100,281904787,1175,1175,1175,1175,0
20250107,114000,281904787,1175,1175,1175,1175,50
20250107,113900,281846037,1175,1175,1175,1175,0
20250107,113800,281846037,1175,1175,1175,1175,0
20250107,113700,281846037,1175,1175,1175,1175,0
20250107,113600,281846037,1175,1175,1175,1175,978
20250107,113500,280696887,1177,1177,1177,1177,522
20250107,113400,280082493,1180,1180,1180,1180,0
20250107,113300,280082493,1180,1180,1180,1180,0
20250107,113200,280082493,1180,1180,1180,1180,0
20250107,113100,280082493,1180,1180,1180,1180,100
20250107,113000,279964493,1177,1177,1177,1177,58
20250107,112900,279896227,1177,1177,1177,1177,0
20250107,112800,279896227,1177,1177,1177,1177,350
20250107,112700,279484277,1177,1177,1177,1177,0
20250107,112600,279484277,1177,1177,1177,1177,0
20250107,112500,279484277,1177,1177,1177,1177,0
20250107,112400,279484277,1177,1177,1177,1177,0
20250107,112300,279484277,1177,1177,1177,1177,800
20250107,112200,278542677,1178,1178,1178,1178,200
20250107,112100,278307077,1180,1180,1180,1180,0
20250107,112000,278307077,1180,1180,1180,1180,144
20250107,111900,278137157,1179,1177,1179,1177,1356
20250107,111800,276538769,1176,1176,1176,1176,194
20250107,111700,276310625,1176,1176,1176,1176,1
20250107,111600,276309449,1176,1176,1176,1176,222
20250107,111500,276048377,1180,1180,1180,1180,0
20250107,111400,276048377,1180,1180,1180,1180,0
20250107,111300,276048377,1180,1180,1180,1180,5
20250107,111200,276042477,1178,1178,1178,1178,0
20250107,111100,276042477,1178,1178,1178,1178,0
20250107,111000,276042477,1178,1179,1179,1178,319
20250107,110900,275666386,1179,1179,1179,1179,1
20250107,110800,275665207,1180,1181,1181,1180,5001
20250107,110700,269760026,1180,1180,1180,1180,299
20250107,110600,269407206,1180,1180,1180,1180,1
20250107,110500,269406026,1180,1180,1180,1180,0
20250107,110400,269406026,1180,1180,1184,1180,30
20250107,110300,269370586,1184,1184,1184,1184,10
20250107,110200,269358746,1185,1184,1185,1184,3000
20250107,110100,265805179,1184,1183,1184,1183,606
20250107,110000,265088276,1183,1183,1183,1183,7
20250107,105900,265079995,1183,1179,1183,1179,2301
20250107,105800,262360492,1179,1179,1179,1179,4700
20250107,105700,256819192,1179,1179,1179,1179,120
20250107,105600,256677712,1179,1179,1179,1179,0
20250107,105500,256677712,1179,1177,1179,1177,3
20250107,105400,256674177,1174,1180,1180,1174,340
20250107,105300,256273522,1180,1180,1180,1180,0
20250107,105200,256273522,1180,1174,1180,1174,1017
20250107,105100,255079336,1174,1175,1175,1174,286
20250107,105000,254743479,1180,1179,1180,1179,1309
20250107,104900,253198860,1179,1179,1179,1179,350
20250107,104800,252786210,1179,1177,1179,1177,405
20250107,104700,252308895,1179,1173,1179,1173,2389
20250107,104600,249504774,1173,1169,1173,1169,1558
20250107,104500,247679472,1169,1169,1169,1169,100
20250107,104400,247562572,1169,1173,1173,1169,2842
20250107,104300,244238274,1173,1173,1173,1173,0
20250107,104200,244238274,1173,1173,1173,1173,10
20250107,104100,244226544,1170,1170,1170,1170,0
20250107,104000,244226544,1170,1170,1170,1170,0
20250107,103900,244226544,1170,1170,1170,1170,2243
20250107,103800,241602234,1170,1170,1170,1170,1
20250107,103700,241601064,1173,1173,1173,1173,0
20250107,103600,241601064,1173,1173,1173,1173,0
20250107,103500,241601064,1173,1173,1173,1173,200
20250107,103400,241366464,1174,1174,1174,1174,0
20250107,103300,241366464,1174,1174,1174,1174,0
20250107,103200,241366464,1174,1170,1175,1168,528
20250107,103100,240748488,1170,1170,1170,1170,0
20250107,103000,240748488,1170,1175,1175,1170,7071
20250107,102900,232470709,1175,1175,1175,1175,50
20250107,102800,232411959,1175,1175,1175,1175,0
20250107,102700,232411959,1175,1175,1175,1175,10
20250107,102600,232400209,1174,1173,1174,1173,1098
20250107,102500,231111355,1172,1173,1173,1172,900
20250107,102400,230055755,1173,1172,1173,1172,201
20250107,102300,229820181,1171,1172,1172,1171,2
20250107,102200,229817838,1171,1172,1172,1171,1863
20250107,102100,227636165,1172,1172,1172,1172,600
20250107,102000,226932965,1172,1172,1172,1172,100
20250107,101900,226815765,1172,1172,1172,1172,200
20250107,101800,226581365,1174,1174,1174,1174,100
20250107,101700,226463965,1173,1173,1173,1173,0
20250107,101600,226463965,1173,1173,1173,1173,0
20250107,101500,226463965,1173,1173,1173,1173,1000
20250107,101400,225290965,1171,1172,1172,1171,806
20250107,101300,224346876,1173,1175,1175,1173,194
20250107,101200,224119294,1180,1180,1180,1180,20
20250107,101100,224095694,1174,1176,1176,1174,857
20250107,101000,223088884,1176,1175,1180,1175,1002
20250107,100900,221911024,1180,1180,1180,1180,1
20250107,100800,221909844,1175,1175,1180,1175,1214
20250107,100700,220482644,1176,1180,1180,1176,2493
20250107,100600,217550864,1176,1176,1176,1176,1
20250107,100500,217549688,1176,1176,1176,1176,23
20250107,100400,217522640,1176,1176,1176,1176,200
20250107,100300,217287440,1176,1176,1176,1176,594
20250107,100200,216588896,1178,1178,1178,1178,844
20250107,100100,215594664,1181,1181,1181,1181,0
20250107,100000,215594664,1181,1181,1181,1181,992
20250107,095900,214423112,1180,1178,1181,1178,1531
20250107,095800,212619521,1178,1178,1178,1178,0
20250107,095700,212619521,1178,1178,1178,1178,100
20250107,095600,212501721,1177,1180,1180,1177,1200
20250107,095500,211086321,1179,1179,1179,1179,100
20250107,095400,210968421,1177,1178,1178,1177,1410
20250107,095300,209308493,1181,1178,1181,1178,105
20250107,095200,209184503,1181,1180,1181,1180,1194
20250107,095100,207775576,1179,1179,1179,1179,0
20250107,095000,207775576,1179,1179,1179,1179,184
20250107,094900,207558640,1180,1180,1180,1180,2920
20250107,094800,204113040,1180,1181,1181,1180,443
20250107,094700,203590157,1183,1183,1183,1183,52
20250107,094600,203528641,1183,1183,1183,1183,0
20250107,094500,203528641,1183,1183,1183,1183,456
20250107,094400,202989193,1183,1183,1183,1183,200
20250107,094300,202752593,1182,1180,1182,1180,9814
20250107,094200,191162149,1179,1179,1179,1179,860
20250107,094100,190148209,1179,1177,1179,1177,2913
20250107,094000,186716260,1177,1175,1177,1175,11496
20250107,093900,173208384,1175,1177,1177,1175,2972
20250107,093800,169716170,1177,1176,1177,1176,1899
20250107,093700,167481966,1175,1175,1176,1175,2781
20250107,093600,164214210,1177,1178,1178,1177,895
20250107,093500,163160421,1179,1180,1180,1179,523
20250107,093400,162543699,1180,1181,1181,1180,1367
20250107,093300,160929553,1180,1180,1180,1180,1850
20250107,093200,158746553,1179,1180,1180,1179,1080
20250107,093100,157472760,1181,1184,1184,1181,1153
20250107,093000,156108883,1184,1183,1184,1183,167
20250107,092900,155911255,1185,1185,1185,1185,525
20250107,092800,155289130,1185,1183,1186,1183,9134
20250107,092700,144472874,1182,1179,1182,1179,1495
20250107,092600,142708945,1179,1182,1182,1179,1665
20250107,092500,140740918,1182,1180,1182,1180,3558
20250107,092400,136537362,1183,1180,1183,1180,101
20250107,092300,136418179,1180,1183,1186,1180,3402
20250107,092200,132397403,1183,1183,1183,1183,617
20250107,092100,131667492,1186,1185,1186,1183,1722
20250107,092000,129627535,1186,1185,1189,1185,1135
20250107,091900,128282472,1185,1188,1189,1185,5970
20250107,091800,121202481,1188,1190,1190,1188,671
20250107,091700,120404827,1190,1189,1192,1187,8074
20250107,091600,110794149,1187,1190,1190,1187,2019
20250107,091500,108396960,1190,1188,1190,1188,643
20250107,091400,107631956,1190,1193,1193,1190,3781
20250107,091300,103125314,1192,1196,1197,1192,568
20250107,091200,102446226,1192,1190,1197,1190,8314
20250107,091100,92525980,1192,1189,1192,1189,3706
20250107,091000,88116837,1189,1181,1189,1176,15361
20250107,090900,69877214,1175,1181,1183,1175,5134
20250107,090800,63834681,1181,1179,1181,1179,5288
20250107,090700,57593549,1179,1179,1179,1179,2512
20250107,090600,54631901,1178,1177,1178,1170,4508
20250107,090500,49323285,1177,1177,1177,1177,7279
20250107,090400,40755902,1177,1167,1177,1167,610
20250107,090300,40042976,1169,1175,1179,1168,10479
20250107,090200,27771258,1175,1174,1185,1174,13827
20250107,090100,11467753,1175,1170,1175,1170,2882
20250107,090000,8087732,1169,1168,1169,1168,6924