Files
KissMeData/051370/min/candle-20240802.csv
2024-11-17 15:27:48 +09:00

633 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,193000,3547684990,11800,11800,11800,11800,3974
20240802,192900,3547684990,11800,11800,11800,11800,0
20240802,192800,3547684990,11800,11800,11800,11800,0
20240802,192700,3547684990,11800,11800,11800,11800,0
20240802,192600,3547684990,11800,11800,11800,11800,0
20240802,192500,3547684990,11800,11800,11800,11800,0
20240802,192400,3547684990,11800,11800,11800,11800,0
20240802,192300,3547684990,11800,11800,11800,11800,0
20240802,192200,3547684990,11800,11800,11800,11800,0
20240802,192100,3547684990,11800,11800,11800,11800,0
20240802,192000,3547684990,11800,11800,11800,11800,0
20240802,191900,3547684990,11800,11800,11800,11800,0
20240802,191800,3547684990,11800,11800,11800,11800,0
20240802,191700,3547684990,11800,11800,11800,11800,0
20240802,191600,3547684990,11800,11800,11800,11800,0
20240802,191500,3547684990,11800,11800,11800,11800,0
20240802,191400,3547684990,11800,11800,11800,11800,0
20240802,191300,3547684990,11800,11800,11800,11800,0
20240802,191200,3547684990,11800,11800,11800,11800,0
20240802,191100,3547684990,11800,11800,11800,11800,0
20240802,191000,3547684990,11800,11800,11800,11800,0
20240802,190900,3547684990,11800,11800,11800,11800,0
20240802,190800,3547684990,11800,11800,11800,11800,0
20240802,190700,3547684990,11800,11800,11800,11800,0
20240802,190600,3547684990,11800,11800,11800,11800,0
20240802,190500,3547684990,11800,11800,11800,11800,0
20240802,190400,3547684990,11800,11800,11800,11800,0
20240802,190300,3547684990,11800,11800,11800,11800,0
20240802,190200,3547684990,11800,11800,11800,11800,0
20240802,190100,3547684990,11800,11800,11800,11800,0
20240802,190000,3547684990,11800,11800,11800,11800,3974
20240802,185900,3547684990,11800,11800,11800,11800,0
20240802,185800,3547684990,11800,11800,11800,11800,0
20240802,185700,3547684990,11800,11800,11800,11800,0
20240802,185600,3547684990,11800,11800,11800,11800,0
20240802,185500,3547684990,11800,11800,11800,11800,0
20240802,185400,3547684990,11800,11800,11800,11800,0
20240802,185300,3547684990,11800,11800,11800,11800,0
20240802,185200,3547684990,11800,11800,11800,11800,0
20240802,185100,3547684990,11800,11800,11800,11800,0
20240802,185000,3547684990,11800,11800,11800,11800,0
20240802,184900,3547684990,11800,11800,11800,11800,0
20240802,184800,3547684990,11800,11800,11800,11800,0
20240802,184700,3547684990,11800,11800,11800,11800,0
20240802,184600,3547684990,11800,11800,11800,11800,0
20240802,184500,3547684990,11800,11800,11800,11800,0
20240802,184400,3547684990,11800,11800,11800,11800,0
20240802,184300,3547684990,11800,11800,11800,11800,0
20240802,184200,3547684990,11800,11800,11800,11800,0
20240802,184100,3547684990,11800,11800,11800,11800,0
20240802,184000,3547684990,11800,11800,11800,11800,0
20240802,183900,3547684990,11800,11800,11800,11800,0
20240802,183800,3547684990,11800,11800,11800,11800,0
20240802,183700,3547684990,11800,11800,11800,11800,0
20240802,183600,3547684990,11800,11800,11800,11800,0
20240802,183500,3547684990,11800,11800,11800,11800,0
20240802,183400,3547684990,11800,11800,11800,11800,0
20240802,183300,3547684990,11800,11800,11800,11800,0
20240802,183200,3547684990,11800,11800,11800,11800,0
20240802,183100,3547684990,11800,11800,11800,11800,0
20240802,183000,3547684990,11800,11800,11800,11800,3974
20240802,182900,3547684990,11800,11800,11800,11800,0
20240802,182800,3547684990,11800,11800,11800,11800,0
20240802,182700,3547684990,11800,11800,11800,11800,0
20240802,182600,3547684990,11800,11800,11800,11800,0
20240802,182500,3547684990,11800,11800,11800,11800,0
20240802,182400,3547684990,11800,11800,11800,11800,0
20240802,182300,3547684990,11800,11800,11800,11800,0
20240802,182200,3547684990,11800,11800,11800,11800,0
20240802,182100,3547684990,11800,11800,11800,11800,0
20240802,182000,3547684990,11800,11800,11800,11800,0
20240802,181900,3547684990,11800,11800,11800,11800,0
20240802,181800,3547684990,11800,11800,11800,11800,0
20240802,181700,3547684990,11800,11800,11800,11800,0
20240802,181600,3547684990,11800,11800,11800,11800,0
20240802,181500,3547684990,11800,11800,11800,11800,0
20240802,181400,3547684990,11800,11800,11800,11800,0
20240802,181300,3547684990,11800,11800,11800,11800,0
20240802,181200,3547684990,11800,11800,11800,11800,0
20240802,181100,3547684990,11800,11800,11800,11800,0
20240802,181000,3547684990,11800,11800,11800,11800,0
20240802,180900,3547684990,11800,11800,11800,11800,0
20240802,180800,3547684990,11800,11800,11800,11800,0
20240802,180700,3547684990,11800,11800,11800,11800,0
20240802,180600,3547684990,11800,11800,11800,11800,0
20240802,180500,3547684990,11800,11800,11800,11800,0
20240802,180400,3547684990,11800,11800,11800,11800,0
20240802,180300,3547684990,11800,11800,11800,11800,0
20240802,180200,3547684990,11800,11800,11800,11800,0
20240802,180100,3547684990,11800,11800,11800,11800,0
20240802,180000,3547684990,11800,11800,11800,11800,3974
20240802,175900,3547684990,11800,11800,11800,11800,0
20240802,175800,3547684990,11800,11800,11800,11800,0
20240802,175700,3547684990,11800,11800,11800,11800,0
20240802,175600,3547684990,11800,11800,11800,11800,0
20240802,175500,3547684990,11800,11800,11800,11800,0
20240802,175400,3547684990,11800,11800,11800,11800,0
20240802,175300,3547684990,11800,11800,11800,11800,0
20240802,175200,3547684990,11800,11800,11800,11800,0
20240802,175100,3547684990,11800,11800,11800,11800,0
20240802,175000,3547684990,11800,11800,11800,11800,0
20240802,174900,3547684990,11800,11800,11800,11800,0
20240802,174800,3547684990,11800,11800,11800,11800,0
20240802,174700,3547684990,11800,11800,11800,11800,0
20240802,174600,3547684990,11800,11800,11800,11800,0
20240802,174500,3547684990,11800,11800,11800,11800,0
20240802,174400,3547684990,11800,11800,11800,11800,0
20240802,174300,3547684990,11800,11800,11800,11800,0
20240802,174200,3547684990,11800,11800,11800,11800,0
20240802,174100,3547684990,11800,11800,11800,11800,0
20240802,174000,3547684990,11800,11800,11800,11800,0
20240802,173900,3547684990,11800,11800,11800,11800,0
20240802,173800,3547684990,11800,11800,11800,11800,0
20240802,173700,3547684990,11800,11800,11800,11800,0
20240802,173600,3547684990,11800,11800,11800,11800,0
20240802,173500,3547684990,11800,11800,11800,11800,0
20240802,173400,3547684990,11800,11800,11800,11800,0
20240802,173300,3547684990,11800,11800,11800,11800,0
20240802,173200,3547684990,11800,11800,11800,11800,0
20240802,173100,3547684990,11800,11800,11800,11800,0
20240802,173000,3547684990,11800,11800,11800,11800,3974
20240802,172900,3547684990,11800,11800,11800,11800,0
20240802,172800,3547684990,11800,11800,11800,11800,0
20240802,172700,3547684990,11800,11800,11800,11800,0
20240802,172600,3547684990,11800,11800,11800,11800,0
20240802,172500,3547684990,11800,11800,11800,11800,0
20240802,172400,3547684990,11800,11800,11800,11800,0
20240802,172300,3547684990,11800,11800,11800,11800,0
20240802,172200,3547684990,11800,11800,11800,11800,0
20240802,172100,3547684990,11800,11800,11800,11800,0
20240802,172000,3547684990,11800,11800,11800,11800,0
20240802,171900,3547684990,11800,11800,11800,11800,0
20240802,171800,3547684990,11800,11800,11800,11800,0
20240802,171700,3547684990,11800,11800,11800,11800,0
20240802,171600,3547684990,11800,11800,11800,11800,0
20240802,171500,3547684990,11800,11800,11800,11800,0
20240802,171400,3547684990,11800,11800,11800,11800,0
20240802,171300,3547684990,11800,11800,11800,11800,0
20240802,171200,3547684990,11800,11800,11800,11800,0
20240802,171100,3547684990,11800,11800,11800,11800,0
20240802,171000,3547684990,11800,11800,11800,11800,0
20240802,170900,3547684990,11800,11800,11800,11800,0
20240802,170800,3547684990,11800,11800,11800,11800,0
20240802,170700,3547684990,11800,11800,11800,11800,0
20240802,170600,3547684990,11800,11800,11800,11800,0
20240802,170500,3547684990,11800,11800,11800,11800,0
20240802,170400,3547684990,11800,11800,11800,11800,0
20240802,170300,3547684990,11800,11800,11800,11800,0
20240802,170200,3547684990,11800,11800,11800,11800,0
20240802,170100,3547684990,11800,11800,11800,11800,0
20240802,170000,3547684990,11800,11800,11800,11800,3974
20240802,165900,3547684990,11800,11800,11800,11800,0
20240802,165800,3547684990,11800,11800,11800,11800,0
20240802,165700,3547684990,11800,11800,11800,11800,0
20240802,165600,3547684990,11800,11800,11800,11800,0
20240802,165500,3547684990,11800,11800,11800,11800,0
20240802,165400,3547684990,11800,11800,11800,11800,0
20240802,165300,3547684990,11800,11800,11800,11800,0
20240802,165200,3547684990,11800,11800,11800,11800,0
20240802,165100,3547684990,11800,11800,11800,11800,0
20240802,165000,3547684990,11800,11800,11800,11800,0
20240802,164900,3547684990,11800,11800,11800,11800,0
20240802,164800,3547684990,11800,11800,11800,11800,0
20240802,164700,3547684990,11800,11800,11800,11800,0
20240802,164600,3547684990,11800,11800,11800,11800,0
20240802,164500,3547684990,11800,11800,11800,11800,0
20240802,164400,3547684990,11800,11800,11800,11800,0
20240802,164300,3547684990,11800,11800,11800,11800,0
20240802,164200,3547684990,11800,11800,11800,11800,0
20240802,164100,3547684990,11800,11800,11800,11800,0
20240802,164000,3547684990,11800,11800,11800,11800,0
20240802,163900,3547684990,11800,11800,11800,11800,0
20240802,163800,3547684990,11800,11800,11800,11800,0
20240802,163700,3547684990,11800,11800,11800,11800,0
20240802,163600,3547684990,11800,11800,11800,11800,0
20240802,163500,3547684990,11800,11800,11800,11800,0
20240802,163400,3547684990,11800,11800,11800,11800,0
20240802,163300,3547684990,11800,11800,11800,11800,0
20240802,163200,3547684990,11800,11800,11800,11800,0
20240802,163100,3547684990,11800,11800,11800,11800,0
20240802,163000,3547684990,11800,11800,11800,11800,3974
20240802,162900,3547684990,11800,11800,11800,11800,0
20240802,162800,3547684990,11800,11800,11800,11800,0
20240802,162700,3547684990,11800,11800,11800,11800,0
20240802,162600,3547684990,11800,11800,11800,11800,0
20240802,162500,3547684990,11800,11800,11800,11800,0
20240802,162400,3547684990,11800,11800,11800,11800,0
20240802,162300,3547684990,11800,11800,11800,11800,0
20240802,162200,3547684990,11800,11800,11800,11800,0
20240802,162100,3547684990,11800,11800,11800,11800,0
20240802,162000,3547684990,11800,11800,11800,11800,0
20240802,161900,3547684990,11800,11800,11800,11800,0
20240802,161800,3547684990,11800,11800,11800,11800,0
20240802,161700,3547684990,11800,11800,11800,11800,0
20240802,161600,3547684990,11800,11800,11800,11800,0
20240802,161500,3547684990,11800,11800,11800,11800,0
20240802,161400,3547684990,11800,11800,11800,11800,0
20240802,161300,3547684990,11800,11800,11800,11800,0
20240802,161200,3547684990,11800,11800,11800,11800,0
20240802,161100,3547684990,11800,11800,11800,11800,0
20240802,161000,3547684990,11800,11800,11800,11800,0
20240802,160900,3547684990,11800,11800,11800,11800,0
20240802,160800,3547684990,11800,11800,11800,11800,0
20240802,160700,3547684990,11800,11800,11800,11800,0
20240802,160600,3547684990,11800,11800,11800,11800,0
20240802,160500,3547684990,11800,11800,11800,11800,0
20240802,160400,3547684990,11800,11800,11800,11800,0
20240802,160300,3547684990,11800,11800,11800,11800,0
20240802,160200,3547684990,11800,11800,11800,11800,0
20240802,160100,3547684990,11800,11800,11800,11800,0
20240802,160000,3547684990,11800,11800,11800,11800,3974
20240802,155900,3547684990,11800,11800,11800,11800,0
20240802,155800,3547684990,11800,11800,11800,11800,0
20240802,155700,3547684990,11800,11800,11800,11800,0
20240802,155600,3547684990,11800,11800,11800,11800,0
20240802,155500,3547684990,11800,11800,11800,11800,0
20240802,155400,3547684990,11800,11800,11800,11800,0
20240802,155300,3547684990,11800,11800,11800,11800,0
20240802,155200,3547684990,11800,11800,11800,11800,0
20240802,155100,3547684990,11800,11800,11800,11800,0
20240802,155000,3547684990,11800,11800,11800,11800,0
20240802,154900,3547684990,11800,11800,11800,11800,0
20240802,154800,3547684990,11800,11800,11800,11800,0
20240802,154700,3547684990,11800,11800,11800,11800,0
20240802,154600,3547684990,11800,11800,11800,11800,0
20240802,154500,3547684990,11800,11800,11800,11800,0
20240802,154400,3547684990,11800,11800,11800,11800,0
20240802,154300,3547684990,11800,11800,11800,11800,0
20240802,154200,3547684990,11800,11800,11800,11800,0
20240802,154100,3547684990,11800,11800,11800,11800,0
20240802,154000,3547684990,11800,11800,11800,11800,0
20240802,153900,3547684990,11800,11800,11800,11800,0
20240802,153800,3547684990,11800,11800,11800,11800,0
20240802,153700,3547684990,11800,11800,11800,11800,0
20240802,153600,3547684990,11800,11800,11800,11800,0
20240802,153500,3547684990,11800,11800,11800,11800,0
20240802,153400,3547684990,11800,11800,11800,11800,0
20240802,153300,3547684990,11800,11800,11800,11800,0
20240802,153200,3547684990,11800,11800,11800,11800,0
20240802,153100,3547684990,11800,11800,11800,11800,0
20240802,153000,3547684990,11800,11800,11800,11800,7948
20240802,152900,3500791790,11780,11780,11780,11780,0
20240802,152800,3500791790,11780,11780,11780,11780,0
20240802,152700,3500791790,11780,11780,11780,11780,0
20240802,152600,3500791790,11780,11780,11780,11780,0
20240802,152500,3500791790,11780,11780,11780,11780,0
20240802,152400,3500791790,11780,11780,11780,11780,0
20240802,152300,3500791790,11780,11780,11780,11780,0
20240802,152200,3500791790,11780,11780,11780,11780,0
20240802,152100,3500791790,11780,11780,11780,11780,0
20240802,152000,3500791790,11780,11780,11780,11780,0
20240802,151900,3500791790,11780,11800,11830,11770,1687
20240802,151800,3480898560,11830,11790,11830,11790,1964
20240802,151700,3457722800,11790,11770,11790,11760,700
20240802,151600,3449470490,11790,11800,11810,11790,422
20240802,151500,3444490400,11800,11810,11810,11770,979
20240802,151400,3432958720,11820,11800,11840,11800,1195
20240802,151300,3418847320,11800,11850,11850,11800,1695
20240802,151200,3398812160,11850,11850,11850,11840,355
20240802,151100,3394605420,11840,11830,11840,11810,418
20240802,151000,3389665060,11830,11860,11860,11820,986
20240802,150900,3377998680,11850,11860,11880,11850,467
20240802,150800,3372458360,11860,11850,11860,11840,416
20240802,150700,3367527530,11860,11870,11870,11850,521
20240802,150600,3361348350,11870,11840,11890,11830,941
20240802,150500,3350199650,11840,11850,11850,11830,970
20240802,150400,3338709710,11850,11850,11850,11840,922
20240802,150300,3327784540,11850,11850,11850,11840,374
20240802,150200,3323352670,11850,11890,11900,11850,1737
20240802,150100,3302750580,11900,11890,11900,11890,313
20240802,150000,3299026080,11890,11900,11900,11880,480
20240802,145900,3293316850,11890,11890,11900,11890,338
20240802,145800,3289294890,11890,11900,11900,11890,442
20240802,145700,3284036360,11890,11890,11900,11880,321
20240802,145600,3280219680,11900,11890,11900,11880,291
20240802,145500,3276759210,11890,11870,11890,11870,387
20240802,145400,3272158650,11880,11880,11890,11880,355
20240802,145300,3267938900,11870,11880,11880,11870,582
20240802,145200,3261025480,11880,11910,11940,11880,1126
20240802,145100,3247620380,11910,11870,11910,11870,1102
20240802,145000,3234515570,11880,11890,11890,11880,410
20240802,144900,3229642600,11880,11830,11880,11830,3806
20240802,144800,3184532370,11830,11820,11830,11810,428
20240802,144700,3179470510,11810,11780,11820,11780,765
20240802,144600,3170444970,11760,11760,11760,11740,1006
20240802,144500,3158616530,11760,11750,11760,11750,158
20240802,144400,3156758750,11750,11740,11750,11740,126
20240802,144300,3155278290,11740,11740,11740,11740,200
20240802,144200,3152930290,11730,11710,11730,11710,32
20240802,144100,3152555420,11710,11720,11720,11700,635
20240802,144000,3145122400,11720,11700,11730,11700,444
20240802,143900,3139925160,11700,11700,11700,11700,784
20240802,143800,3130752360,11700,11730,11730,11700,740
20240802,143700,3122088950,11730,11710,11730,11700,1142
20240802,143600,3108715350,11700,11700,11700,11690,504
20240802,143500,3102823210,11690,11700,11700,11690,1415
20240802,143400,3086278030,11690,11700,11710,11690,2191
20240802,143300,3060645310,11700,11720,11720,11700,5178
20240802,143200,3000052130,11720,11730,11730,11720,373
20240802,143100,2995679980,11730,11720,11730,11720,189
20240802,143000,2993463760,11730,11740,11740,11730,635
20240802,142900,2986014000,11730,11740,11740,11730,1141
20240802,142800,2972625110,11740,11750,11750,11740,861
20240802,142700,2962516630,11750,11740,11750,11740,497
20240802,142600,2956676980,11740,11740,11740,11740,49
20240802,142500,2956101720,11740,11740,11740,11740,400
20240802,142400,2951405720,11740,11740,11740,11740,226
20240802,142300,2948752480,11750,11740,11750,11740,616
20240802,142200,2941520120,11750,11760,11760,11720,5059
20240802,142100,2882139540,11760,11770,11770,11760,106
20240802,142000,2880892590,11760,11760,11770,11760,470
20240802,141900,2875362730,11760,11780,11780,11750,2009
20240802,141800,2851738730,11790,11770,11790,11770,76
20240802,141700,2850843650,11770,11770,11770,11770,927
20240802,141600,2839932860,11770,11780,11780,11770,1329
20240802,141500,2824289430,11770,11780,11790,11770,932
20240802,141400,2813318370,11780,11810,11810,11780,5107
20240802,141300,2753113390,11810,11810,11810,11810,0
20240802,141200,2753113390,11810,11820,11820,11810,87
20240802,141100,2752085310,11820,11810,11820,11810,448
20240802,141000,2746791690,11810,11810,11810,11810,136
20240802,140900,2745185530,11820,11810,11820,11810,53
20240802,140800,2744559570,11810,11820,11820,11810,85
20240802,140700,2743555680,11810,11810,11810,11810,45
20240802,140600,2743024230,11810,11800,11810,11790,1083
20240802,140500,2730245110,11830,11800,11830,11800,422
20240802,140400,2725260420,11800,11810,11820,11800,3518
20240802,140300,2683746700,11820,11820,11820,11810,1620
20240802,140200,2664609880,11820,11820,11820,11820,5
20240802,140100,2664550780,11820,11820,11820,11820,406
20240802,140000,2659751860,11830,11840,11840,11820,73
20240802,135900,2658888280,11830,11840,11840,11830,173
20240802,135800,2656841680,11830,11830,11830,11830,5
20240802,135700,2656782530,11840,11850,11850,11840,12
20240802,135600,2656640430,11830,11830,11840,11830,709
20240802,135500,2648252600,11830,11830,11830,11830,0
20240802,135400,2648252600,11830,11830,11830,11830,27
20240802,135300,2647933190,11830,11830,11830,11830,590
20240802,135200,2640953490,11820,11830,11830,11820,887
20240802,135100,2630464570,11830,11840,11840,11830,1766
20240802,135000,2609556310,11840,11850,11850,11840,700
20240802,134900,2601261580,11860,11860,11860,11860,6
20240802,134800,2601190420,11850,11850,11850,11850,26
20240802,134700,2600882320,11850,11850,11850,11850,21
20240802,134600,2600633470,11850,11850,11850,11850,339
20240802,134500,2596616320,11850,11850,11860,11850,146
20240802,134400,2594886070,11870,11870,11870,11870,0
20240802,134300,2594886070,11870,11870,11870,11860,67
20240802,134200,2594091000,11860,11850,11870,11850,53
20240802,134100,2593462540,11850,11850,11850,11850,22
20240802,134000,2593201840,11850,11850,11850,11850,175
20240802,133900,2591128090,11850,11860,11860,11850,42
20240802,133800,2590630290,11850,11860,11860,11850,447
20240802,133700,2585331970,11870,11870,11870,11870,109
20240802,133600,2584038140,11860,11860,11860,11860,133
20240802,133500,2582460760,11870,11870,11870,11870,110
20240802,133400,2581155060,11860,11860,11860,11850,251
20240802,133300,2578178420,11870,11870,11870,11870,1
20240802,133200,2578166550,11860,11860,11860,11860,126
20240802,133100,2576672190,11860,11870,11870,11860,91
20240802,133000,2575592910,11860,11870,11870,11860,43
20240802,132900,2575082720,11870,11860,11870,11860,151
20240802,132800,2573291350,11860,11870,11880,11860,205
20240802,132700,2570856260,11880,11880,11880,11880,39
20240802,132600,2570392940,11880,11870,11880,11870,50
20240802,132500,2569799410,11860,11860,11860,11860,21
20240802,132400,2569550350,11870,11870,11870,11870,1
20240802,132300,2569538480,11860,11860,11860,11860,216
20240802,132200,2566976720,11840,11840,11840,11840,0
20240802,132100,2566976720,11840,11850,11850,11840,485
20240802,132000,2561231800,11850,11850,11850,11850,37
20240802,131900,2560793350,11860,11860,11860,11860,0
20240802,131800,2560793350,11860,11850,11860,11850,27
20240802,131700,2560473180,11850,11850,11850,11850,0
20240802,131600,2560473180,11850,11850,11850,11850,2
20240802,131500,2560449480,11850,11850,11850,11850,17
20240802,131400,2560248030,11840,11850,11850,11840,28
20240802,131300,2559916460,11830,11830,11830,11830,2
20240802,131200,2559892800,11830,11850,11850,11820,2020
20240802,131100,2535989970,11850,11830,11850,11830,128
20240802,131000,2534474830,11840,11840,11840,11840,1
20240802,130900,2534462990,11830,11830,11830,11830,0
20240802,130800,2534462990,11830,11840,11840,11830,565
20240802,130700,2527777390,11840,11850,11850,11840,418
20240802,130600,2522825910,11870,11860,11870,11860,132
20240802,130500,2521259890,11870,11870,11870,11870,168
20240802,130400,2519265730,11870,11870,11870,11870,100
20240802,130300,2518078730,11870,11870,11870,11870,22
20240802,130200,2517817590,11880,11880,11880,11880,4
20240802,130100,2517770070,11870,11870,11870,11870,1
20240802,130000,2517758200,11870,11870,11870,11860,622
20240802,125900,2510378060,11840,11840,11840,11840,0
20240802,125800,2510378060,11840,11880,11880,11820,3125
20240802,125700,2473361870,11880,11870,11880,11870,666
20240802,125600,2465450010,11880,11850,11880,11850,411
20240802,125500,2460574900,11830,11840,11840,11830,535
20240802,125400,2454245800,11850,11850,11850,11850,4
20240802,125300,2454198400,11850,11840,11850,11840,128
20240802,125200,2452681820,11850,11850,11850,11850,2
20240802,125100,2452658120,11850,11850,11850,11850,0
20240802,125000,2452658120,11850,11850,11850,11850,61
20240802,124900,2451935270,11850,11840,11850,11830,194
20240802,124800,2449638680,11820,11820,11820,11820,122
20240802,124700,2448196640,11820,11820,11820,11820,309
20240802,124600,2444544260,11820,11850,11850,11820,524
20240802,124500,2438344520,11850,11850,11850,11850,57
20240802,124400,2437669070,11860,11860,11870,11860,1870
20240802,124300,2415490770,11860,11860,11860,11860,0
20240802,124200,2415490770,11860,11870,11880,11860,273
20240802,124100,2412250940,11870,11860,11870,11860,19
20240802,124000,2412025570,11880,11870,11880,11870,143
20240802,123900,2410327680,11870,11880,11880,11870,406
20240802,123800,2405508050,11890,11890,11890,11890,0
20240802,123700,2405508050,11890,11880,11890,11880,831
20240802,123600,2395635760,11880,11890,11900,11880,361
20240802,123500,2391345170,11890,11890,11890,11890,58
20240802,123400,2390655550,11890,11890,11890,11890,0
20240802,123300,2390655550,11890,11890,11890,11890,72
20240802,123200,2389799470,11860,11890,11890,11860,350
20240802,123100,2385640960,11890,11890,11890,11890,71
20240802,123000,2384796770,11880,11880,11880,11880,0
20240802,122900,2384796770,11880,11900,11900,11880,32
20240802,122800,2384416540,11900,11880,11900,11870,959
20240802,122700,2373017050,11870,11870,11870,11870,100
20240802,122600,2371830050,11870,11870,11870,11870,74
20240802,122500,2370951670,11870,11870,11870,11870,2
20240802,122400,2370927930,11870,11840,11870,11840,1024
20240802,122300,2358792740,11840,11850,11850,11840,243
20240802,122200,2355914620,11840,11840,11840,11830,43
20240802,122100,2355405710,11840,11840,11840,11840,3
20240802,122000,2355370190,11850,11850,11850,11830,90
20240802,121900,2354304690,11850,11840,11850,11840,532
20240802,121800,2348005610,11840,11840,11840,11840,255
20240802,121700,2344986410,11840,11840,11840,11840,148
20240802,121600,2343234090,11830,11820,11830,11820,436
20240802,121500,2338080350,11820,11840,11840,11820,537
20240802,121400,2331732670,11840,11830,11840,11820,954
20240802,121300,2320452770,11850,11830,11850,11830,52
20240802,121200,2319837230,11830,11840,11850,11830,29
20240802,121100,2319493680,11840,11830,11840,11830,117
20240802,121000,2318109400,11830,11830,11830,11830,200
20240802,120900,2315743400,11830,11850,11850,11830,473
20240802,120800,2310142930,11850,11870,11870,11850,157
20240802,120700,2308281600,11870,11870,11870,11870,159
20240802,120600,2306394270,11860,11860,11860,11860,62
20240802,120500,2305658950,11870,11880,11880,11870,50
20240802,120400,2305065010,11870,11870,11870,11860,150
20240802,120300,2303284930,11870,11860,11870,11860,133
20240802,120200,2301707540,11850,11850,11860,11850,670
20240802,120100,2293767170,11840,11840,11840,11830,364
20240802,120000,2289457650,11840,11840,11840,11840,471
20240802,115900,2283881010,11840,11840,11840,11810,928
20240802,115800,2272901680,11830,11830,11830,11830,100
20240802,115700,2271718680,11830,11830,11830,11830,23
20240802,115600,2271446590,11820,11820,11840,11820,2432
20240802,115500,2242697920,11830,11830,11840,11830,599
20240802,115400,2235611740,11840,11830,11850,11820,671
20240802,115300,2227667800,11820,11800,11820,11800,1037
20240802,115200,2215422520,11800,11800,11800,11800,618
20240802,115100,2208130120,11790,11820,11820,11790,4390
20240802,115000,2156354100,11820,11820,11820,11800,3443
20240802,114900,2115679070,11800,11830,11830,11800,2706
20240802,114800,2083719280,11830,11860,11860,11830,4221
20240802,114700,2033774900,11850,11850,11850,11850,500
20240802,114600,2027849900,11840,11840,11840,11830,717
20240802,114500,2019362390,11820,11840,11850,11820,2378
20240802,114400,1991214600,11840,11840,11840,11840,58
20240802,114300,1990527880,11840,11850,11850,11830,122
20240802,114200,1989084120,11860,11870,11870,11850,310
20240802,114100,1985409470,11870,11860,11870,11820,2338
20240802,114000,1957731790,11860,11860,11860,11860,395
20240802,113900,1953047090,11860,11870,11880,11860,1528
20240802,113800,1934912520,11880,11890,11890,11880,1437
20240802,113700,1917835950,11890,11890,11900,11890,978
20240802,113600,1906204480,11900,11900,11900,11890,188
20240802,113500,1903967550,11900,11900,11900,11900,353
20240802,113400,1899766850,11900,11890,11910,11890,1566
20240802,113300,1881145530,11890,11900,11930,11890,509
20240802,113200,1875087170,11880,11930,11930,11880,5880
20240802,113100,1805073610,11930,11950,11950,11920,2257
20240802,113000,1778156780,11940,11960,11960,11940,1071
20240802,112900,1765359290,11960,11950,11960,11950,283
20240802,112800,1761975590,11960,11970,11980,11950,439
20240802,112700,1756726800,11980,11970,11980,11970,318
20240802,112600,1752920170,11970,11960,11970,11960,103
20240802,112500,1751687660,11960,11980,11980,11960,174
20240802,112400,1749605870,11980,11980,11980,11970,1773
20240802,112300,1728381310,11990,11990,12000,11980,1089
20240802,112200,1715324630,11980,11960,11980,11960,1863
20240802,112100,1693016290,11960,11980,11980,11960,984
20240802,112000,1681237920,11980,12020,12020,11980,5147
20240802,111900,1619481110,12060,12030,12070,12000,15126
20240802,111800,1437880070,12030,12040,12040,12020,832
20240802,111700,1427871900,12030,12040,12040,12030,127
20240802,111600,1426344040,12040,12060,12060,12040,2119
20240802,111500,1400817850,12060,12050,12060,12050,261
20240802,111400,1397672230,12060,12060,12070,12060,629
20240802,111300,1390086450,12070,12070,12070,12070,167
20240802,111200,1388070760,12070,12080,12080,12070,298
20240802,111100,1384473790,12070,12070,12080,12070,1055
20240802,111000,1371737940,12070,12080,12080,12070,219
20240802,110900,1369092850,12080,12080,12080,12080,13
20240802,110800,1368935810,12080,12080,12080,12080,22
20240802,110700,1368670050,12070,12080,12080,12070,563
20240802,110600,1361870550,12080,12080,12080,12080,74
20240802,110500,1360976630,12080,12100,12100,12080,730
20240802,110400,1352152820,12100,12100,12100,12100,100
20240802,110300,1350942820,12100,12110,12110,12100,2253
20240802,110200,1323681030,12120,12120,12120,12120,1
20240802,110100,1323668910,12110,12120,12120,12110,252
20240802,110000,1320616690,12110,12110,12110,12110,0
20240802,105900,1320616690,12110,12110,12110,12110,43
20240802,105800,1320095960,12110,12110,12110,12110,22
20240802,105700,1319829540,12130,12130,12130,12130,0
20240802,105600,1319829540,12130,12110,12130,12110,800
20240802,105500,1310138240,12110,12110,12110,12110,13
20240802,105400,1309980810,12120,12110,12120,12110,40
20240802,105300,1309496230,12110,12110,12110,12110,1
20240802,105200,1309484120,12110,12110,12110,12110,99
20240802,105100,1308285230,12100,12100,12100,12100,0
20240802,105000,1308285230,12100,12110,12110,12100,544
20240802,104900,1301700480,12120,12110,12120,12110,22
20240802,104800,1301434050,12120,12120,12120,12120,26
20240802,104700,1301118930,12130,12120,12130,12120,458
20240802,104600,1295567640,12120,12120,12120,12120,0
20240802,104500,1295567640,12120,12110,12120,12110,255
20240802,104400,1292477480,12110,12110,12110,12110,0
20240802,104300,1292477480,12110,12120,12120,12110,45
20240802,104200,1291932520,12110,12100,12110,12100,700
20240802,104100,1283459520,12100,12140,12140,12100,564
20240802,104000,1276618560,12120,12120,12120,12120,192
20240802,103900,1274291520,12200,12120,12200,12120,1005
20240802,103800,1262079040,12110,12090,12110,12090,1032
20240802,103700,1249587930,12090,12090,12090,12090,1881
20240802,103600,1226846640,12090,12100,12100,12090,23
20240802,103500,1226568560,12100,12100,12100,12100,3139
20240802,103400,1188586660,12100,12120,12120,12100,111
20240802,103300,1187242660,12100,12110,12110,12100,307
20240802,103200,1183527840,12110,12120,12120,12110,1188
20240802,103100,1169141140,12120,12120,12120,12120,121
20240802,103000,1167674620,12120,12120,12120,12120,0
20240802,102900,1167674620,12120,12120,12120,12120,332
20240802,102800,1163650780,12120,12120,12120,12120,5
20240802,102700,1163590180,12120,12120,12120,12110,141
20240802,102600,1161881380,12120,12120,12120,12120,63
20240802,102500,1161117820,12120,12120,12120,12120,219
20240802,102400,1158463540,12120,12120,12120,12120,21
20240802,102300,1158209020,12120,12120,12120,12110,497
20240802,102200,1152187630,12120,12120,12120,12110,834
20240802,102100,1142081280,12120,12120,12120,12120,990
20240802,102000,1130082480,12130,12130,12130,12120,35
20240802,101900,1129658030,12130,12130,12130,12130,271
20240802,101800,1126370800,12140,12140,12140,12130,155
20240802,101700,1124489440,12140,12140,12140,12140,10
20240802,101600,1124368040,12140,12150,12150,12140,16
20240802,101500,1124173790,12150,12150,12150,12140,9
20240802,101400,1124064450,12160,12160,12160,12160,22
20240802,101300,1123796930,12130,12150,12160,12130,1383
20240802,101200,1107004150,12160,12140,12160,12140,134
20240802,101100,1105376950,12140,12140,12140,12140,46
20240802,101000,1104818510,12150,12150,12150,12150,128
20240802,100900,1103263310,12160,12140,12160,12140,7
20240802,100800,1103178270,12150,12140,12150,12140,263
20240802,100700,1099984110,12140,12140,12140,12140,21
20240802,100600,1099729170,12130,12140,12140,12130,304
20240802,100500,1096039630,12140,12140,12140,12140,4
20240802,100400,1095991070,12130,12140,12140,12130,54
20240802,100300,1095335550,12140,12140,12140,12140,2
20240802,100200,1095311270,12120,12110,12120,12100,857
20240802,100100,1084928050,12110,12110,12110,12110,71
20240802,100000,1084068240,12120,12110,12120,12110,197
20240802,095900,1081680720,12100,12120,12120,12100,323
20240802,095800,1077772360,12110,12110,12120,12100,291
20240802,095700,1074248440,12110,12120,12120,12110,32
20240802,095600,1073860890,12110,12110,12110,12110,241
20240802,095500,1070942380,12120,12120,12120,12120,238
20240802,095400,1068057820,12110,12110,12110,12110,2
20240802,095300,1068033600,12100,12100,12100,12100,249
20240802,095200,1065020700,12100,12100,12100,12100,151
20240802,095100,1063193600,12120,12100,12120,12100,272
20240802,095000,1059902280,12080,12090,12090,12080,501
20240802,094900,1053849600,12100,12100,12120,12070,4057
20240802,094800,1004858540,12100,12080,12120,12070,161
20240802,094700,1002914670,12070,12090,12090,12070,1390
20240802,094600,986136950,12090,12080,12090,12070,3603
20240802,094500,942625900,12090,12090,12090,12080,221
20240802,094400,939955220,12090,12110,12110,12090,2094
20240802,094300,914624800,12120,12130,12130,12120,38
20240802,094200,914164140,12130,12110,12130,12110,428
20240802,094100,908977980,12110,12120,12130,12110,1286
20240802,094000,893393240,12110,12110,12110,12110,2
20240802,093900,893369020,12110,12110,12130,12110,105
20240802,093800,892095450,12110,12110,12110,12110,10
20240802,093700,891974350,12100,12130,12130,12100,1403
20240802,093600,874988620,12130,12090,12130,12090,1345
20240802,093500,858712520,12110,12110,12110,12090,514
20240802,093400,852494670,12110,12110,12120,12110,1264
20240802,093300,837183010,12110,12120,12120,12110,204
20240802,093200,834711550,12120,12110,12120,12100,302
20240802,093100,831053820,12110,12080,12110,12080,993
20240802,093000,819048480,12080,12090,12100,12080,1702
20240802,092900,798471470,12100,12100,12110,12100,657
20240802,092800,790517040,12090,12100,12100,12090,490
20240802,092700,784591060,12110,12110,12110,12100,28
20240802,092600,784252110,12100,12100,12100,12100,231
20240802,092500,781457010,12100,12140,12140,12090,8074
20240802,092400,683574710,12150,12140,12160,12140,622
20240802,092300,676022960,12130,12110,12130,12110,3626
20240802,092200,632042690,12100,12100,12130,12100,599
20240802,092100,624793110,12100,12120,12120,12070,3977
20240802,092000,576683880,12110,12180,12180,12110,5042
20240802,091900,515556040,12160,12170,12180,12130,2373
20240802,091800,486744700,12170,12170,12180,12170,1205
20240802,091700,472071800,12170,12200,12200,12160,145
20240802,091600,470307920,12160,12180,12210,12120,5676
20240802,091500,401417200,12200,12250,12250,12170,6799
20240802,091400,318445070,12250,12280,12300,12250,2226
20240802,091300,291155740,12280,12300,12370,12280,158
20240802,091200,289212260,12300,12270,12340,12270,150
20240802,091100,287370180,12270,12260,12270,12260,362
20240802,091000,282930100,12260,12320,12320,12260,5673
20240802,090900,213149280,12330,12350,12350,12320,684
20240802,090800,204713930,12340,12360,12370,12340,1190
20240802,090700,190014710,12360,12360,12370,12360,146
20240802,090600,188210090,12370,12370,12390,12340,1507
20240802,090500,169588610,12390,12390,12390,12360,38
20240802,090400,169118510,12340,12330,12340,12310,2160
20240802,090300,142485610,12330,12380,12390,12320,3751
20240802,090200,96141500,12380,12350,12380,12340,844
20240802,090100,85723900,12350,12360,12390,12340,2224
20240802,090000,58263450,12390,12430,12480,12360,4681