Files
KissMeData/079190/min/candle-20240104.csv

656 lines
28 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,195300,85815958,910,910,910,910,1733
20240104,195200,85815958,910,910,910,910,0
20240104,195100,85815958,910,910,910,910,0
20240104,195000,85815958,910,910,910,910,0
20240104,194900,85815958,910,910,910,910,0
20240104,194800,85815958,910,910,910,910,0
20240104,194700,85815958,910,910,910,910,0
20240104,194600,85815958,910,910,910,910,0
20240104,194500,85815958,910,910,910,910,0
20240104,194400,85815958,910,910,910,910,0
20240104,194300,85815958,910,910,910,910,0
20240104,194200,85815958,910,910,910,910,0
20240104,194100,85815958,910,910,910,910,0
20240104,194000,85815958,910,910,910,910,0
20240104,193900,85815958,910,910,910,910,0
20240104,193800,85815958,910,910,910,910,0
20240104,193700,85815958,910,910,910,910,0
20240104,193600,85815958,910,910,910,910,0
20240104,193500,85815958,910,910,910,910,0
20240104,193400,85815958,910,910,910,910,0
20240104,193300,85815958,910,910,910,910,0
20240104,193200,85815958,910,910,910,910,0
20240104,193100,85815958,910,910,910,910,0
20240104,193000,85815958,910,910,910,910,0
20240104,192900,85815958,910,910,910,910,0
20240104,192800,85815958,910,910,910,910,0
20240104,192700,85815958,910,910,910,910,0
20240104,192600,85815958,910,910,910,910,0
20240104,192500,85815958,910,910,910,910,0
20240104,192400,85815958,910,910,910,910,0
20240104,192300,85815958,910,910,910,910,1733
20240104,192200,85815958,910,910,910,910,0
20240104,192100,85815958,910,910,910,910,0
20240104,192000,85815958,910,910,910,910,0
20240104,191900,85815958,910,910,910,910,0
20240104,191800,85815958,910,910,910,910,0
20240104,191700,85815958,910,910,910,910,0
20240104,191600,85815958,910,910,910,910,0
20240104,191500,85815958,910,910,910,910,0
20240104,191400,85815958,910,910,910,910,0
20240104,191300,85815958,910,910,910,910,0
20240104,191200,85815958,910,910,910,910,0
20240104,191100,85815958,910,910,910,910,0
20240104,191000,85815958,910,910,910,910,0
20240104,190900,85815958,910,910,910,910,0
20240104,190800,85815958,910,910,910,910,0
20240104,190700,85815958,910,910,910,910,0
20240104,190600,85815958,910,910,910,910,0
20240104,190500,85815958,910,910,910,910,0
20240104,190400,85815958,910,910,910,910,0
20240104,190300,85815958,910,910,910,910,0
20240104,190200,85815958,910,910,910,910,0
20240104,190100,85815958,910,910,910,910,0
20240104,190000,85815958,910,910,910,910,0
20240104,185900,85815958,910,910,910,910,0
20240104,185800,85815958,910,910,910,910,0
20240104,185700,85815958,910,910,910,910,0
20240104,185600,85815958,910,910,910,910,0
20240104,185500,85815958,910,910,910,910,0
20240104,185400,85815958,910,910,910,910,0
20240104,185300,85815958,910,910,910,910,1733
20240104,185200,85815958,910,910,910,910,0
20240104,185100,85815958,910,910,910,910,0
20240104,185000,85815958,910,910,910,910,0
20240104,184900,85815958,910,910,910,910,0
20240104,184800,85815958,910,910,910,910,0
20240104,184700,85815958,910,910,910,910,0
20240104,184600,85815958,910,910,910,910,0
20240104,184500,85815958,910,910,910,910,0
20240104,184400,85815958,910,910,910,910,0
20240104,184300,85815958,910,910,910,910,0
20240104,184200,85815958,910,910,910,910,0
20240104,184100,85815958,910,910,910,910,0
20240104,184000,85815958,910,910,910,910,0
20240104,183900,85815958,910,910,910,910,0
20240104,183800,85815958,910,910,910,910,0
20240104,183700,85815958,910,910,910,910,0
20240104,183600,85815958,910,910,910,910,0
20240104,183500,85815958,910,910,910,910,0
20240104,183400,85815958,910,910,910,910,0
20240104,183300,85815958,910,910,910,910,0
20240104,183200,85815958,910,910,910,910,0
20240104,183100,85815958,910,910,910,910,0
20240104,183000,85815958,910,910,910,910,0
20240104,182900,85815958,910,910,910,910,0
20240104,182800,85815958,910,910,910,910,0
20240104,182700,85815958,910,910,910,910,0
20240104,182600,85815958,910,910,910,910,0
20240104,182500,85815958,910,910,910,910,0
20240104,182400,85815958,910,910,910,910,0
20240104,182300,85815958,910,910,910,910,1733
20240104,182200,85815958,910,910,910,910,0
20240104,182100,85815958,910,910,910,910,0
20240104,182000,85815958,910,910,910,910,0
20240104,181900,85815958,910,910,910,910,0
20240104,181800,85815958,910,910,910,910,0
20240104,181700,85815958,910,910,910,910,0
20240104,181600,85815958,910,910,910,910,0
20240104,181500,85815958,910,910,910,910,0
20240104,181400,85815958,910,910,910,910,0
20240104,181300,85815958,910,910,910,910,0
20240104,181200,85815958,910,910,910,910,0
20240104,181100,85815958,910,910,910,910,0
20240104,181000,85815958,910,910,910,910,0
20240104,180900,85815958,910,910,910,910,0
20240104,180800,85815958,910,910,910,910,0
20240104,180700,85815958,910,910,910,910,0
20240104,180600,85815958,910,910,910,910,0
20240104,180500,85815958,910,910,910,910,0
20240104,180400,85815958,910,910,910,910,0
20240104,180300,85815958,910,910,910,910,0
20240104,180200,85815958,910,910,910,910,0
20240104,180100,85815958,910,910,910,910,0
20240104,180000,85815958,910,910,910,910,0
20240104,175900,85815958,910,910,910,910,0
20240104,175800,85815958,910,910,910,910,0
20240104,175700,85815958,910,910,910,910,0
20240104,175600,85815958,910,910,910,910,0
20240104,175500,85815958,910,910,910,910,0
20240104,175400,85815958,910,910,910,910,0
20240104,175300,85815958,910,910,910,910,1733
20240104,175200,85815958,910,910,910,910,0
20240104,175100,85815958,910,910,910,910,0
20240104,175000,85815958,910,910,910,910,0
20240104,174900,85815958,910,910,910,910,0
20240104,174800,85815958,910,910,910,910,0
20240104,174700,85815958,910,910,910,910,0
20240104,174600,85815958,910,910,910,910,0
20240104,174500,85815958,910,910,910,910,0
20240104,174400,85815958,910,910,910,910,0
20240104,174300,85815958,910,910,910,910,0
20240104,174200,85815958,910,910,910,910,0
20240104,174100,85815958,910,910,910,910,0
20240104,174000,85815958,910,910,910,910,0
20240104,173900,85815958,910,910,910,910,0
20240104,173800,85815958,910,910,910,910,0
20240104,173700,85815958,910,910,910,910,0
20240104,173600,85815958,910,910,910,910,0
20240104,173500,85815958,910,910,910,910,0
20240104,173400,85815958,910,910,910,910,0
20240104,173300,85815958,910,910,910,910,0
20240104,173200,85815958,910,910,910,910,0
20240104,173100,85815958,910,910,910,910,0
20240104,173000,85815958,910,910,910,910,0
20240104,172900,85815958,910,910,910,910,0
20240104,172800,85815958,910,910,910,910,0
20240104,172700,85815958,910,910,910,910,0
20240104,172600,85815958,910,910,910,910,0
20240104,172500,85815958,910,910,910,910,0
20240104,172400,85815958,910,910,910,910,0
20240104,172300,85815958,910,910,910,910,1733
20240104,172200,85815958,910,910,910,910,0
20240104,172100,85815958,910,910,910,910,0
20240104,172000,85815958,910,910,910,910,0
20240104,171900,85815958,910,910,910,910,0
20240104,171800,85815958,910,910,910,910,0
20240104,171700,85815958,910,910,910,910,0
20240104,171600,85815958,910,910,910,910,0
20240104,171500,85815958,910,910,910,910,0
20240104,171400,85815958,910,910,910,910,0
20240104,171300,85815958,910,910,910,910,0
20240104,171200,85815958,910,910,910,910,0
20240104,171100,85815958,910,910,910,910,0
20240104,171000,85815958,910,910,910,910,0
20240104,170900,85815958,910,910,910,910,0
20240104,170800,85815958,910,910,910,910,0
20240104,170700,85815958,910,910,910,910,0
20240104,170600,85815958,910,910,910,910,0
20240104,170500,85815958,910,910,910,910,0
20240104,170400,85815958,910,910,910,910,0
20240104,170300,85815958,910,910,910,910,0
20240104,170200,85815958,910,910,910,910,0
20240104,170100,85815958,910,910,910,910,0
20240104,170000,85815958,910,910,910,910,0
20240104,165900,85815958,910,910,910,910,0
20240104,165800,85815958,910,910,910,910,0
20240104,165700,85815958,910,910,910,910,0
20240104,165600,85815958,910,910,910,910,0
20240104,165500,85815958,910,910,910,910,0
20240104,165400,85815958,910,910,910,910,0
20240104,165300,85815958,910,910,910,910,1733
20240104,165200,85815958,910,910,910,910,0
20240104,165100,85815958,910,910,910,910,0
20240104,165000,85815958,910,910,910,910,0
20240104,164900,85815958,910,910,910,910,0
20240104,164800,85815958,910,910,910,910,0
20240104,164700,85815958,910,910,910,910,0
20240104,164600,85815958,910,910,910,910,0
20240104,164500,85815958,910,910,910,910,0
20240104,164400,85815958,910,910,910,910,0
20240104,164300,85815958,910,910,910,910,0
20240104,164200,85815958,910,910,910,910,0
20240104,164100,85815958,910,910,910,910,0
20240104,164000,85815958,910,910,910,910,0
20240104,163900,85815958,910,910,910,910,0
20240104,163800,85815958,910,910,910,910,0
20240104,163700,85815958,910,910,910,910,0
20240104,163600,85815958,910,910,910,910,0
20240104,163500,85815958,910,910,910,910,0
20240104,163400,85815958,910,910,910,910,0
20240104,163300,85815958,910,910,910,910,0
20240104,163200,85815958,910,910,910,910,0
20240104,163100,85815958,910,910,910,910,0
20240104,163000,85815958,910,910,910,910,0
20240104,162900,85815958,910,910,910,910,0
20240104,162800,85815958,910,910,910,910,0
20240104,162700,85815958,910,910,910,910,0
20240104,162600,85815958,910,910,910,910,0
20240104,162500,85815958,910,910,910,910,0
20240104,162400,85815958,910,910,910,910,0
20240104,162300,85815958,910,910,910,910,1733
20240104,162200,85815958,910,910,910,910,0
20240104,162100,85815958,910,910,910,910,0
20240104,162000,85815958,910,910,910,910,0
20240104,161900,85815958,910,910,910,910,0
20240104,161800,85815958,910,910,910,910,0
20240104,161700,85815958,910,910,910,910,0
20240104,161600,85815958,910,910,910,910,0
20240104,161500,85815958,910,910,910,910,0
20240104,161400,85815958,910,910,910,910,0
20240104,161300,85815958,910,910,910,910,0
20240104,161200,85815958,910,910,910,910,0
20240104,161100,85815958,910,910,910,910,0
20240104,161000,85815958,910,910,910,910,0
20240104,160900,85815958,910,910,910,910,0
20240104,160800,85815958,910,910,910,910,0
20240104,160700,85815958,910,910,910,910,0
20240104,160600,85815958,910,910,910,910,0
20240104,160500,85815958,910,910,910,910,0
20240104,160400,85815958,910,910,910,910,0
20240104,160300,85815958,910,910,910,910,0
20240104,160200,85815958,910,910,910,910,0
20240104,160100,85815958,910,910,910,910,0
20240104,160000,85815958,910,910,910,910,0
20240104,155900,85815958,910,910,910,910,0
20240104,155800,85815958,910,910,910,910,0
20240104,155700,85815958,910,910,910,910,0
20240104,155600,85815958,910,910,910,910,0
20240104,155500,85815958,910,910,910,910,0
20240104,155400,85815958,910,910,910,910,0
20240104,155300,85815958,910,910,910,910,1733
20240104,155200,85815958,910,910,910,910,0
20240104,155100,85815958,910,910,910,910,0
20240104,155000,85815958,910,910,910,910,0
20240104,154900,85815958,910,910,910,910,0
20240104,154800,85815958,910,910,910,910,0
20240104,154700,85815958,910,910,910,910,0
20240104,154600,85815958,910,910,910,910,0
20240104,154500,85815958,910,910,910,910,0
20240104,154400,85815958,910,910,910,910,0
20240104,154300,85815958,910,910,910,910,0
20240104,154200,85815958,910,910,910,910,0
20240104,154100,85815958,910,910,910,910,0
20240104,154000,85815958,910,910,910,910,0
20240104,153900,85815958,910,910,910,910,0
20240104,153800,85815958,910,910,910,910,0
20240104,153700,85815958,910,910,910,910,0
20240104,153600,85815958,910,910,910,910,0
20240104,153500,85815958,910,910,910,910,0
20240104,153400,85815958,910,910,910,910,0
20240104,153300,85815958,910,910,910,910,0
20240104,153200,85815958,910,910,910,910,0
20240104,153100,85815958,910,910,910,910,0
20240104,153000,85815958,910,910,910,910,1733
20240104,152900,84238928,905,905,905,905,0
20240104,152800,84238928,905,905,905,905,0
20240104,152700,84238928,905,905,905,905,0
20240104,152600,84238928,905,905,905,905,0
20240104,152500,84238928,905,905,905,905,0
20240104,152400,84238928,905,905,905,905,0
20240104,152300,84238928,905,905,905,905,0
20240104,152200,84238928,905,905,905,905,0
20240104,152100,84238928,905,905,905,905,0
20240104,152000,84238928,905,905,905,905,0
20240104,151900,84238928,905,905,905,905,0
20240104,151800,84238928,905,905,905,905,0
20240104,151700,84238928,905,905,905,905,0
20240104,151600,84238928,905,905,905,905,9
20240104,151500,84230783,905,905,905,905,1502
20240104,151400,82871473,905,905,905,905,0
20240104,151300,82871473,905,905,905,905,0
20240104,151200,82871473,905,905,905,905,9
20240104,151100,82863328,904,904,904,904,0
20240104,151000,82863328,904,904,904,904,492
20240104,150900,82418560,903,903,903,903,500
20240104,150800,81967060,903,903,903,903,500
20240104,150700,81515560,905,905,905,905,0
20240104,150600,81515560,905,905,905,905,0
20240104,150500,81515560,905,905,905,905,0
20240104,150400,81515560,905,905,905,905,0
20240104,150300,81515560,905,905,905,905,1
20240104,150200,81514655,905,905,905,905,0
20240104,150100,81514655,905,905,905,905,0
20240104,150000,81514655,905,905,905,905,0
20240104,145900,81514655,905,905,905,905,2210
20240104,145800,79514605,905,905,905,905,1
20240104,145700,79513700,903,903,903,903,0
20240104,145600,79513700,903,903,903,903,1
20240104,145500,79512797,904,904,904,904,22
20240104,145400,79492909,904,903,904,903,201
20240104,145300,79311405,903,903,903,903,0
20240104,145200,79311405,903,903,903,903,895
20240104,145100,78503220,903,903,903,903,0
20240104,145000,78503220,903,903,903,903,0
20240104,144900,78503220,903,903,903,903,14
20240104,144800,78490578,903,903,903,903,0
20240104,144700,78490578,903,903,903,903,0
20240104,144600,78490578,903,903,903,903,0
20240104,144500,78490578,903,903,903,903,0
20240104,144400,78490578,903,903,903,903,0
20240104,144300,78490578,903,903,903,903,0
20240104,144200,78490578,903,903,903,903,91
20240104,144100,78408405,906,906,906,906,0
20240104,144000,78408405,906,906,906,906,0
20240104,143900,78408405,906,906,906,906,0
20240104,143800,78408405,906,906,906,906,0
20240104,143700,78408405,906,906,906,906,0
20240104,143600,78408405,906,906,906,906,0
20240104,143500,78408405,906,906,906,906,0
20240104,143400,78408405,906,906,906,906,0
20240104,143300,78408405,906,906,906,906,0
20240104,143200,78408405,906,906,906,906,1
20240104,143100,78407499,903,904,904,903,2000
20240104,143000,76601459,907,907,907,907,0
20240104,142900,76601459,907,907,907,907,0
20240104,142800,76601459,907,907,907,907,0
20240104,142700,76601459,907,907,907,907,0
20240104,142600,76601459,907,907,907,907,0
20240104,142500,76601459,907,907,907,907,0
20240104,142400,76601459,907,907,907,907,0
20240104,142300,76601459,907,907,907,907,129
20240104,142200,76484456,908,908,908,908,0
20240104,142100,76484456,908,908,908,908,0
20240104,142000,76484456,908,908,908,908,0
20240104,141900,76484456,908,908,908,908,1
20240104,141800,76483548,907,907,907,907,0
20240104,141700,76483548,907,907,907,907,0
20240104,141600,76483548,907,907,907,907,6
20240104,141500,76478106,908,908,908,908,0
20240104,141400,76478106,908,908,908,908,0
20240104,141300,76478106,908,908,908,908,0
20240104,141200,76478106,908,908,908,908,167
20240104,141100,76326470,907,907,907,907,0
20240104,141000,76326470,907,907,907,907,0
20240104,140900,76326470,907,907,907,907,0
20240104,140800,76326470,907,907,907,907,0
20240104,140700,76326470,907,907,907,907,0
20240104,140600,76326470,907,907,907,907,0
20240104,140500,76326470,907,907,907,907,0
20240104,140400,76326470,907,907,907,907,770
20240104,140300,75628080,907,907,907,907,0
20240104,140200,75628080,907,907,907,907,0
20240104,140100,75628080,907,907,907,907,0
20240104,140000,75628080,907,907,907,907,0
20240104,135900,75628080,907,907,907,907,0
20240104,135800,75628080,907,907,907,907,0
20240104,135700,75628080,907,907,907,907,0
20240104,135600,75628080,907,907,907,907,0
20240104,135500,75628080,907,907,907,907,0
20240104,135400,75628080,907,907,907,907,0
20240104,135300,75628080,907,907,907,907,0
20240104,135200,75628080,907,907,907,907,0
20240104,135100,75628080,907,907,907,907,0
20240104,135000,75628080,907,907,907,907,0
20240104,134900,75628080,907,907,907,907,0
20240104,134800,75628080,907,907,907,907,0
20240104,134700,75628080,907,907,907,907,0
20240104,134600,75628080,907,907,907,907,0
20240104,134500,75628080,907,907,907,907,0
20240104,134400,75628080,907,907,907,907,0
20240104,134300,75628080,907,907,907,907,0
20240104,134200,75628080,907,907,907,907,0
20240104,134100,75628080,907,907,907,907,1
20240104,134000,75627173,903,903,903,903,0
20240104,133900,75627173,903,903,903,903,0
20240104,133800,75627173,903,903,903,903,0
20240104,133700,75627173,903,903,903,903,0
20240104,133600,75627173,903,902,903,902,886
20240104,133500,74827970,903,903,903,903,0
20240104,133400,74827970,903,903,903,903,0
20240104,133300,74827970,903,903,903,903,0
20240104,133200,74827970,903,903,903,903,0
20240104,133100,74827970,903,903,903,903,0
20240104,133000,74827970,903,903,903,903,0
20240104,132900,74827970,903,903,903,903,5
20240104,132800,74823455,903,903,903,903,5
20240104,132700,74818940,904,904,904,904,145
20240104,132600,74687860,906,906,906,906,0
20240104,132500,74687860,906,906,906,906,0
20240104,132400,74687860,906,906,906,906,400
20240104,132300,74325460,908,908,908,908,0
20240104,132200,74325460,908,908,908,908,0
20240104,132100,74325460,908,908,908,908,0
20240104,132000,74325460,908,908,908,908,0
20240104,131900,74325460,908,908,908,908,0
20240104,131800,74325460,908,908,908,908,0
20240104,131700,74325460,908,908,908,908,0
20240104,131600,74325460,908,908,908,908,0
20240104,131500,74325460,908,908,908,908,1
20240104,131400,74324552,906,906,906,906,0
20240104,131300,74324552,906,906,906,906,0
20240104,131200,74324552,906,906,906,906,0
20240104,131100,74324552,906,906,906,906,0
20240104,131000,74324552,906,906,906,906,0
20240104,130900,74324552,906,906,906,906,0
20240104,130800,74324552,906,906,906,906,615
20240104,130700,73767362,906,906,906,906,0
20240104,130600,73767362,906,906,906,906,0
20240104,130500,73767362,906,906,906,906,0
20240104,130400,73767362,906,906,906,906,0
20240104,130300,73767362,906,906,906,906,0
20240104,130200,73767362,906,906,906,906,0
20240104,130100,73767362,906,906,906,906,9
20240104,130000,73759208,906,906,906,906,2
20240104,125900,73757396,906,906,906,906,0
20240104,125800,73757396,906,906,906,906,0
20240104,125700,73757396,906,906,906,906,0
20240104,125600,73757396,906,906,906,906,0
20240104,125500,73757396,906,906,906,906,0
20240104,125400,73757396,906,906,906,906,0
20240104,125300,73757396,906,906,906,906,0
20240104,125200,73757396,906,906,906,906,10
20240104,125100,73748336,906,906,906,906,0
20240104,125000,73748336,906,906,906,906,0
20240104,124900,73748336,906,906,906,906,0
20240104,124800,73748336,906,906,906,906,0
20240104,124700,73748336,906,906,906,906,3
20240104,124600,73745618,901,901,901,901,0
20240104,124500,73745618,901,901,901,901,0
20240104,124400,73745618,901,901,901,901,0
20240104,124300,73745618,901,901,901,901,0
20240104,124200,73745618,901,901,901,901,0
20240104,124100,73745618,901,901,901,901,0
20240104,124000,73745618,901,904,904,901,5928
20240104,123900,68399839,908,908,908,908,0
20240104,123800,68399839,908,908,908,908,0
20240104,123700,68399839,908,908,908,908,0
20240104,123600,68399839,908,908,908,908,0
20240104,123500,68399839,908,908,908,908,0
20240104,123400,68399839,908,908,908,908,160
20240104,123300,68254559,910,910,910,910,0
20240104,123200,68254559,910,910,910,910,1
20240104,123100,68253649,908,908,908,908,500
20240104,123000,67799649,910,910,910,910,0
20240104,122900,67799649,910,910,910,910,0
20240104,122800,67799649,910,910,910,910,0
20240104,122700,67799649,910,905,910,905,12
20240104,122600,67788784,905,905,905,905,46
20240104,122500,67747154,905,905,905,905,36
20240104,122400,67714574,905,905,905,905,407
20240104,122300,67346239,910,910,910,910,0
20240104,122200,67346239,910,910,910,910,0
20240104,122100,67346239,910,910,910,910,0
20240104,122000,67346239,910,910,910,910,0
20240104,121900,67346239,910,910,910,910,0
20240104,121800,67346239,910,910,910,910,0
20240104,121700,67346239,910,910,910,910,0
20240104,121600,67346239,910,910,910,910,0
20240104,121500,67346239,910,910,910,910,0
20240104,121400,67346239,910,910,910,910,1
20240104,121300,67345329,907,907,907,907,0
20240104,121200,67345329,907,908,908,907,500
20240104,121100,66891819,907,907,907,907,0
20240104,121000,66891819,907,907,907,907,0
20240104,120900,66891819,907,907,907,907,0
20240104,120800,66891819,907,907,907,907,0
20240104,120700,66891819,907,908,908,907,511
20240104,120600,66428262,909,909,909,909,0
20240104,120500,66428262,909,909,909,909,0
20240104,120400,66428262,909,909,909,909,0
20240104,120300,66428262,909,909,909,909,0
20240104,120200,66428262,909,909,909,909,0
20240104,120100,66428262,909,909,909,909,0
20240104,120000,66428262,909,909,909,909,0
20240104,115900,66428262,909,909,909,909,0
20240104,115800,66428262,909,909,909,909,0
20240104,115700,66428262,909,909,909,909,0
20240104,115600,66428262,909,909,909,909,0
20240104,115500,66428262,909,909,909,909,0
20240104,115400,66428262,909,909,909,909,0
20240104,115300,66428262,909,909,909,909,0
20240104,115200,66428262,909,909,909,909,0
20240104,115100,66428262,909,909,909,909,25
20240104,115000,66405537,907,907,907,907,0
20240104,114900,66405537,907,907,907,907,0
20240104,114800,66405537,907,907,907,907,0
20240104,114700,66405537,907,907,907,907,0
20240104,114600,66405537,907,907,907,907,0
20240104,114500,66405537,907,907,907,907,0
20240104,114400,66405537,907,907,907,907,0
20240104,114300,66405537,907,907,907,907,788
20240104,114200,65690821,907,907,907,907,15
20240104,114100,65677216,909,909,909,909,0
20240104,114000,65677216,909,909,909,909,0
20240104,113900,65677216,909,909,909,909,0
20240104,113800,65677216,909,909,909,909,3
20240104,113700,65674489,907,907,907,907,0
20240104,113600,65674489,907,907,907,907,0
20240104,113500,65674489,907,907,907,907,0
20240104,113400,65674489,907,909,909,907,1029
20240104,113300,64739194,908,908,908,908,15
20240104,113200,64725574,905,905,905,905,0
20240104,113100,64725574,905,905,905,905,19
20240104,113000,64708379,905,904,905,904,156
20240104,112900,64567227,904,904,904,904,0
20240104,112800,64567227,904,904,904,904,0
20240104,112700,64567227,904,904,904,904,0
20240104,112600,64567227,904,904,904,904,0
20240104,112500,64567227,904,904,904,904,20
20240104,112400,64549147,904,904,904,904,0
20240104,112300,64549147,904,904,904,904,0
20240104,112200,64549147,904,904,904,904,0
20240104,112100,64549147,904,904,904,904,0
20240104,112000,64549147,904,904,904,904,0
20240104,111900,64549147,904,904,904,904,1
20240104,111800,64548243,900,901,901,900,100
20240104,111700,64458225,900,900,900,900,0
20240104,111600,64458225,900,900,900,900,0
20240104,111500,64458225,900,900,900,900,0
20240104,111400,64458225,900,900,900,900,0
20240104,111300,64458225,900,900,900,900,0
20240104,111200,64458225,900,900,900,900,0
20240104,111100,64458225,900,900,900,900,0
20240104,111000,64458225,900,900,900,900,0
20240104,110900,64458225,900,900,900,900,0
20240104,110800,64458225,900,900,900,900,0
20240104,110700,64458225,900,900,900,900,0
20240104,110600,64458225,900,900,900,900,0
20240104,110500,64458225,900,900,900,900,0
20240104,110400,64458225,900,903,903,900,7006
20240104,110300,58152798,903,903,903,903,0
20240104,110200,58152798,903,903,903,903,1
20240104,110100,58151895,904,904,904,904,4
20240104,110000,58148279,905,905,905,905,0
20240104,105900,58148279,905,905,905,905,0
20240104,105800,58148279,905,905,905,905,0
20240104,105700,58148279,905,900,905,900,503
20240104,105600,57695566,900,905,905,900,6010
20240104,105500,52283321,906,906,906,906,0
20240104,105400,52283321,906,906,906,906,0
20240104,105300,52283321,906,906,906,906,38
20240104,105200,52248893,912,912,912,912,0
20240104,105100,52248893,912,912,912,912,0
20240104,105000,52248893,912,912,912,912,0
20240104,104900,52248893,912,912,912,912,0
20240104,104800,52248893,912,912,912,912,0
20240104,104700,52248893,912,912,912,912,0
20240104,104600,52248893,912,912,912,912,1
20240104,104500,52247981,906,906,906,906,145
20240104,104400,52116611,912,912,912,912,0
20240104,104300,52116611,912,912,912,912,0
20240104,104200,52116611,912,912,912,912,0
20240104,104100,52116611,912,912,912,912,0
20240104,104000,52116611,912,912,912,912,0
20240104,103900,52116611,912,912,912,912,0
20240104,103800,52116611,912,912,912,912,0
20240104,103700,52116611,912,912,912,912,0
20240104,103600,52116611,912,912,912,912,0
20240104,103500,52116611,912,912,912,912,0
20240104,103400,52116611,912,912,912,912,1
20240104,103300,52115699,913,913,913,913,0
20240104,103200,52115699,913,913,913,913,0
20240104,103100,52115699,913,913,913,913,0
20240104,103000,52115699,913,913,913,913,0
20240104,102900,52115699,913,913,913,913,0
20240104,102800,52115699,913,913,913,913,0
20240104,102700,52115699,913,913,913,913,0
20240104,102600,52115699,913,913,913,913,0
20240104,102500,52115699,913,908,913,908,37
20240104,102400,52082078,908,908,908,908,0
20240104,102300,52082078,908,908,908,908,0
20240104,102200,52082078,908,908,908,908,0
20240104,102100,52082078,908,908,908,908,0
20240104,102000,52082078,908,908,908,908,0
20240104,101900,52082078,908,908,908,908,0
20240104,101800,52082078,908,908,908,908,0
20240104,101700,52082078,908,908,908,908,0
20240104,101600,52082078,908,908,908,908,1
20240104,101500,52081170,903,903,903,903,0
20240104,101400,52081170,903,903,903,903,0
20240104,101300,52081170,903,903,903,903,4
20240104,101200,52077558,908,908,908,908,0
20240104,101100,52077558,908,908,908,908,0
20240104,101000,52077558,908,908,908,908,0
20240104,100900,52077558,908,908,908,908,0
20240104,100800,52077558,908,908,908,908,0
20240104,100700,52077558,908,908,908,908,0
20240104,100600,52077558,908,908,908,908,0
20240104,100500,52077558,908,908,908,908,0
20240104,100400,52077558,908,908,908,908,0
20240104,100300,52077558,908,908,908,908,0
20240104,100200,52077558,908,908,908,908,0
20240104,100100,52077558,908,908,908,908,0
20240104,100000,52077558,908,908,908,908,0
20240104,095900,52077558,908,908,908,908,0
20240104,095800,52077558,908,908,908,908,44
20240104,095700,52037606,903,903,903,903,0
20240104,095600,52037606,903,903,903,903,0
20240104,095500,52037606,903,903,903,903,0
20240104,095400,52037606,903,903,903,903,0
20240104,095300,52037606,903,903,903,903,132
20240104,095200,51918410,907,907,907,907,0
20240104,095100,51918410,907,907,907,907,0
20240104,095000,51918410,907,907,907,907,0
20240104,094900,51918410,907,907,907,907,1
20240104,094800,51917503,908,908,908,908,0
20240104,094700,51917503,908,900,908,900,2316
20240104,094600,49833095,900,900,900,900,21110
20240104,094500,30834095,900,900,900,900,2
20240104,094400,30832295,900,900,900,900,0
20240104,094300,30832295,900,900,900,900,18
20240104,094200,30816095,900,900,900,900,213
20240104,094100,30624395,900,899,900,899,1935
20240104,094000,28883115,899,899,899,899,180
20240104,093900,28721295,899,899,899,899,9
20240104,093800,28713204,899,899,899,899,2
20240104,093700,28711406,899,899,899,899,0
20240104,093600,28711406,899,905,905,899,2216
20240104,093500,26715798,908,908,908,908,0
20240104,093400,26715798,908,908,908,908,0
20240104,093300,26715798,908,908,908,908,0
20240104,093200,26715798,908,908,908,908,0
20240104,093100,26715798,908,908,908,908,0
20240104,093000,26715798,908,908,908,908,0
20240104,092900,26715798,908,908,908,908,0
20240104,092800,26715798,908,908,908,908,0
20240104,092700,26715798,908,908,908,908,0
20240104,092600,26715798,908,908,908,908,10
20240104,092500,26706718,908,908,908,908,0
20240104,092400,26706718,908,908,908,908,0
20240104,092300,26706718,908,908,908,908,0
20240104,092200,26706718,908,908,908,908,663
20240104,092100,26104714,908,908,908,908,0
20240104,092000,26104714,908,908,908,908,0
20240104,091900,26104714,908,908,908,908,0
20240104,091800,26104714,908,908,908,908,0
20240104,091700,26104714,908,908,908,908,0
20240104,091600,26104714,908,908,908,908,2800
20240104,091500,23562314,909,909,909,909,500
20240104,091400,23107814,913,913,913,913,0
20240104,091300,23107814,913,913,913,913,0
20240104,091200,23107814,913,913,913,913,0
20240104,091100,23107814,913,913,913,913,0
20240104,091000,23107814,913,913,913,913,4
20240104,090900,23104162,913,913,913,913,0
20240104,090800,23104162,913,909,913,909,144
20240104,090700,22973010,908,908,908,908,4000
20240104,090600,19341010,908,907,908,904,1041
20240104,090500,18396048,907,907,907,907,175
20240104,090400,18237323,907,907,907,907,65
20240104,090300,18178368,904,904,904,904,0
20240104,090200,18178368,904,908,908,904,443
20240104,090100,17776406,911,913,913,911,16610
20240104,090000,2644680,912,920,920,912,2879