Files
KissMeData/267790/min/candle-20240802.csv
2024-11-17 15:27:48 +09:00

715 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240802,205200,65260810,5380,5380,5380,5380,500
20240802,205100,65260810,5380,5380,5380,5380,0
20240802,205000,65260810,5380,5380,5380,5380,0
20240802,204900,65260810,5380,5380,5380,5380,0
20240802,204800,65260810,5380,5380,5380,5380,0
20240802,204700,65260810,5380,5380,5380,5380,0
20240802,204600,65260810,5380,5380,5380,5380,0
20240802,204500,65260810,5380,5380,5380,5380,0
20240802,204400,65260810,5380,5380,5380,5380,0
20240802,204300,65260810,5380,5380,5380,5380,0
20240802,204200,65260810,5380,5380,5380,5380,0
20240802,204100,65260810,5380,5380,5380,5380,0
20240802,204000,65260810,5380,5380,5380,5380,0
20240802,203900,65260810,5380,5380,5380,5380,0
20240802,203800,65260810,5380,5380,5380,5380,0
20240802,203700,65260810,5380,5380,5380,5380,0
20240802,203600,65260810,5380,5380,5380,5380,0
20240802,203500,65260810,5380,5380,5380,5380,0
20240802,203400,65260810,5380,5380,5380,5380,0
20240802,203300,65260810,5380,5380,5380,5380,0
20240802,203200,65260810,5380,5380,5380,5380,0
20240802,203100,65260810,5380,5380,5380,5380,0
20240802,203000,65260810,5380,5380,5380,5380,0
20240802,202900,65260810,5380,5380,5380,5380,0
20240802,202800,65260810,5380,5380,5380,5380,0
20240802,202700,65260810,5380,5380,5380,5380,0
20240802,202600,65260810,5380,5380,5380,5380,0
20240802,202500,65260810,5380,5380,5380,5380,0
20240802,202400,65260810,5380,5380,5380,5380,0
20240802,202300,65260810,5380,5380,5380,5380,0
20240802,202200,65260810,5380,5380,5380,5380,500
20240802,202100,65260810,5380,5380,5380,5380,0
20240802,202000,65260810,5380,5380,5380,5380,0
20240802,201900,65260810,5380,5380,5380,5380,0
20240802,201800,65260810,5380,5380,5380,5380,0
20240802,201700,65260810,5380,5380,5380,5380,0
20240802,201600,65260810,5380,5380,5380,5380,0
20240802,201500,65260810,5380,5380,5380,5380,0
20240802,201400,65260810,5380,5380,5380,5380,0
20240802,201300,65260810,5380,5380,5380,5380,0
20240802,201200,65260810,5380,5380,5380,5380,0
20240802,201100,65260810,5380,5380,5380,5380,0
20240802,201000,65260810,5380,5380,5380,5380,0
20240802,200900,65260810,5380,5380,5380,5380,0
20240802,200800,65260810,5380,5380,5380,5380,0
20240802,200700,65260810,5380,5380,5380,5380,0
20240802,200600,65260810,5380,5380,5380,5380,0
20240802,200500,65260810,5380,5380,5380,5380,0
20240802,200400,65260810,5380,5380,5380,5380,0
20240802,200300,65260810,5380,5380,5380,5380,0
20240802,200200,65260810,5380,5380,5380,5380,0
20240802,200100,65260810,5380,5380,5380,5380,0
20240802,200000,65260810,5380,5380,5380,5380,0
20240802,195900,65260810,5380,5380,5380,5380,0
20240802,195800,65260810,5380,5380,5380,5380,0
20240802,195700,65260810,5380,5380,5380,5380,0
20240802,195600,65260810,5380,5380,5380,5380,0
20240802,195500,65260810,5380,5380,5380,5380,0
20240802,195400,65260810,5380,5380,5380,5380,0
20240802,195300,65260810,5380,5380,5380,5380,0
20240802,195200,65260810,5380,5380,5380,5380,500
20240802,195100,65260810,5380,5380,5380,5380,0
20240802,195000,65260810,5380,5380,5380,5380,0
20240802,194900,65260810,5380,5380,5380,5380,0
20240802,194800,65260810,5380,5380,5380,5380,0
20240802,194700,65260810,5380,5380,5380,5380,0
20240802,194600,65260810,5380,5380,5380,5380,0
20240802,194500,65260810,5380,5380,5380,5380,0
20240802,194400,65260810,5380,5380,5380,5380,0
20240802,194300,65260810,5380,5380,5380,5380,0
20240802,194200,65260810,5380,5380,5380,5380,0
20240802,194100,65260810,5380,5380,5380,5380,0
20240802,194000,65260810,5380,5380,5380,5380,0
20240802,193900,65260810,5380,5380,5380,5380,0
20240802,193800,65260810,5380,5380,5380,5380,0
20240802,193700,65260810,5380,5380,5380,5380,0
20240802,193600,65260810,5380,5380,5380,5380,0
20240802,193500,65260810,5380,5380,5380,5380,0
20240802,193400,65260810,5380,5380,5380,5380,0
20240802,193300,65260810,5380,5380,5380,5380,0
20240802,193200,65260810,5380,5380,5380,5380,0
20240802,193100,65260810,5380,5380,5380,5380,0
20240802,193000,65260810,5380,5380,5380,5380,0
20240802,192900,65260810,5380,5380,5380,5380,0
20240802,192800,65260810,5380,5380,5380,5380,0
20240802,192700,65260810,5380,5380,5380,5380,0
20240802,192600,65260810,5380,5380,5380,5380,0
20240802,192500,65260810,5380,5380,5380,5380,0
20240802,192400,65260810,5380,5380,5380,5380,0
20240802,192300,65260810,5380,5380,5380,5380,0
20240802,192200,65260810,5380,5380,5380,5380,500
20240802,192100,65260810,5380,5380,5380,5380,0
20240802,192000,65260810,5380,5380,5380,5380,0
20240802,191900,65260810,5380,5380,5380,5380,0
20240802,191800,65260810,5380,5380,5380,5380,0
20240802,191700,65260810,5380,5380,5380,5380,0
20240802,191600,65260810,5380,5380,5380,5380,0
20240802,191500,65260810,5380,5380,5380,5380,0
20240802,191400,65260810,5380,5380,5380,5380,0
20240802,191300,65260810,5380,5380,5380,5380,0
20240802,191200,65260810,5380,5380,5380,5380,0
20240802,191100,65260810,5380,5380,5380,5380,0
20240802,191000,65260810,5380,5380,5380,5380,0
20240802,190900,65260810,5380,5380,5380,5380,0
20240802,190800,65260810,5380,5380,5380,5380,0
20240802,190700,65260810,5380,5380,5380,5380,0
20240802,190600,65260810,5380,5380,5380,5380,0
20240802,190500,65260810,5380,5380,5380,5380,0
20240802,190400,65260810,5380,5380,5380,5380,0
20240802,190300,65260810,5380,5380,5380,5380,0
20240802,190200,65260810,5380,5380,5380,5380,0
20240802,190100,65260810,5380,5380,5380,5380,0
20240802,190000,65260810,5380,5380,5380,5380,0
20240802,185900,65260810,5380,5380,5380,5380,0
20240802,185800,65260810,5380,5380,5380,5380,0
20240802,185700,65260810,5380,5380,5380,5380,0
20240802,185600,65260810,5380,5380,5380,5380,0
20240802,185500,65260810,5380,5380,5380,5380,0
20240802,185400,65260810,5380,5380,5380,5380,0
20240802,185300,65260810,5380,5380,5380,5380,0
20240802,185200,65260810,5380,5380,5380,5380,500
20240802,185100,65260810,5380,5380,5380,5380,0
20240802,185000,65260810,5380,5380,5380,5380,0
20240802,184900,65260810,5380,5380,5380,5380,0
20240802,184800,65260810,5380,5380,5380,5380,0
20240802,184700,65260810,5380,5380,5380,5380,0
20240802,184600,65260810,5380,5380,5380,5380,0
20240802,184500,65260810,5380,5380,5380,5380,0
20240802,184400,65260810,5380,5380,5380,5380,0
20240802,184300,65260810,5380,5380,5380,5380,0
20240802,184200,65260810,5380,5380,5380,5380,0
20240802,184100,65260810,5380,5380,5380,5380,0
20240802,184000,65260810,5380,5380,5380,5380,0
20240802,183900,65260810,5380,5380,5380,5380,0
20240802,183800,65260810,5380,5380,5380,5380,0
20240802,183700,65260810,5380,5380,5380,5380,0
20240802,183600,65260810,5380,5380,5380,5380,0
20240802,183500,65260810,5380,5380,5380,5380,0
20240802,183400,65260810,5380,5380,5380,5380,0
20240802,183300,65260810,5380,5380,5380,5380,0
20240802,183200,65260810,5380,5380,5380,5380,0
20240802,183100,65260810,5380,5380,5380,5380,0
20240802,183000,65260810,5380,5380,5380,5380,0
20240802,182900,65260810,5380,5380,5380,5380,0
20240802,182800,65260810,5380,5380,5380,5380,0
20240802,182700,65260810,5380,5380,5380,5380,0
20240802,182600,65260810,5380,5380,5380,5380,0
20240802,182500,65260810,5380,5380,5380,5380,0
20240802,182400,65260810,5380,5380,5380,5380,0
20240802,182300,65260810,5380,5380,5380,5380,0
20240802,182200,65260810,5380,5380,5380,5380,500
20240802,182100,65260810,5380,5380,5380,5380,0
20240802,182000,65260810,5380,5380,5380,5380,0
20240802,181900,65260810,5380,5380,5380,5380,0
20240802,181800,65260810,5380,5380,5380,5380,0
20240802,181700,65260810,5380,5380,5380,5380,0
20240802,181600,65260810,5380,5380,5380,5380,0
20240802,181500,65260810,5380,5380,5380,5380,0
20240802,181400,65260810,5380,5380,5380,5380,0
20240802,181300,65260810,5380,5380,5380,5380,0
20240802,181200,65260810,5380,5380,5380,5380,0
20240802,181100,65260810,5380,5380,5380,5380,0
20240802,181000,65260810,5380,5380,5380,5380,0
20240802,180900,65260810,5380,5380,5380,5380,0
20240802,180800,65260810,5380,5380,5380,5380,0
20240802,180700,65260810,5380,5380,5380,5380,0
20240802,180600,65260810,5380,5380,5380,5380,0
20240802,180500,65260810,5380,5380,5380,5380,0
20240802,180400,65260810,5380,5380,5380,5380,0
20240802,180300,65260810,5380,5380,5380,5380,0
20240802,180200,65260810,5380,5380,5380,5380,0
20240802,180100,65260810,5380,5380,5380,5380,0
20240802,180000,65260810,5380,5380,5380,5380,0
20240802,175900,65260810,5380,5380,5380,5380,0
20240802,175800,65260810,5380,5380,5380,5380,0
20240802,175700,65260810,5380,5380,5380,5380,0
20240802,175600,65260810,5380,5380,5380,5380,0
20240802,175500,65260810,5380,5380,5380,5380,0
20240802,175400,65260810,5380,5380,5380,5380,0
20240802,175300,65260810,5380,5380,5380,5380,0
20240802,175200,65260810,5380,5380,5380,5380,500
20240802,175100,65260810,5380,5380,5380,5380,0
20240802,175000,65260810,5380,5380,5380,5380,0
20240802,174900,65260810,5380,5380,5380,5380,0
20240802,174800,65260810,5380,5380,5380,5380,0
20240802,174700,65260810,5380,5380,5380,5380,0
20240802,174600,65260810,5380,5380,5380,5380,0
20240802,174500,65260810,5380,5380,5380,5380,0
20240802,174400,65260810,5380,5380,5380,5380,0
20240802,174300,65260810,5380,5380,5380,5380,0
20240802,174200,65260810,5380,5380,5380,5380,0
20240802,174100,65260810,5380,5380,5380,5380,0
20240802,174000,65260810,5380,5380,5380,5380,0
20240802,173900,65260810,5380,5380,5380,5380,0
20240802,173800,65260810,5380,5380,5380,5380,0
20240802,173700,65260810,5380,5380,5380,5380,0
20240802,173600,65260810,5380,5380,5380,5380,0
20240802,173500,65260810,5380,5380,5380,5380,0
20240802,173400,65260810,5380,5380,5380,5380,0
20240802,173300,65260810,5380,5380,5380,5380,0
20240802,173200,65260810,5380,5380,5380,5380,0
20240802,173100,65260810,5380,5380,5380,5380,0
20240802,173000,65260810,5380,5380,5380,5380,0
20240802,172900,65260810,5380,5380,5380,5380,0
20240802,172800,65260810,5380,5380,5380,5380,0
20240802,172700,65260810,5380,5380,5380,5380,0
20240802,172600,65260810,5380,5380,5380,5380,0
20240802,172500,65260810,5380,5380,5380,5380,0
20240802,172400,65260810,5380,5380,5380,5380,0
20240802,172300,65260810,5380,5380,5380,5380,0
20240802,172200,65260810,5380,5380,5380,5380,500
20240802,172100,65260810,5380,5380,5380,5380,0
20240802,172000,65260810,5380,5380,5380,5380,0
20240802,171900,65260810,5380,5380,5380,5380,0
20240802,171800,65260810,5380,5380,5380,5380,0
20240802,171700,65260810,5380,5380,5380,5380,0
20240802,171600,65260810,5380,5380,5380,5380,0
20240802,171500,65260810,5380,5380,5380,5380,0
20240802,171400,65260810,5380,5380,5380,5380,0
20240802,171300,65260810,5380,5380,5380,5380,0
20240802,171200,65260810,5380,5380,5380,5380,0
20240802,171100,65260810,5380,5380,5380,5380,0
20240802,171000,65260810,5380,5380,5380,5380,0
20240802,170900,65260810,5380,5380,5380,5380,0
20240802,170800,65260810,5380,5380,5380,5380,0
20240802,170700,65260810,5380,5380,5380,5380,0
20240802,170600,65260810,5380,5380,5380,5380,0
20240802,170500,65260810,5380,5380,5380,5380,0
20240802,170400,65260810,5380,5380,5380,5380,0
20240802,170300,65260810,5380,5380,5380,5380,0
20240802,170200,65260810,5380,5380,5380,5380,0
20240802,170100,65260810,5380,5380,5380,5380,0
20240802,170000,65260810,5380,5380,5380,5380,0
20240802,165900,65260810,5380,5380,5380,5380,0
20240802,165800,65260810,5380,5380,5380,5380,0
20240802,165700,65260810,5380,5380,5380,5380,0
20240802,165600,65260810,5380,5380,5380,5380,0
20240802,165500,65260810,5380,5380,5380,5380,0
20240802,165400,65260810,5380,5380,5380,5380,0
20240802,165300,65260810,5380,5380,5380,5380,0
20240802,165200,65260810,5380,5380,5380,5380,500
20240802,165100,65260810,5380,5380,5380,5380,0
20240802,165000,65260810,5380,5380,5380,5380,0
20240802,164900,65260810,5380,5380,5380,5380,0
20240802,164800,65260810,5380,5380,5380,5380,0
20240802,164700,65260810,5380,5380,5380,5380,0
20240802,164600,65260810,5380,5380,5380,5380,0
20240802,164500,65260810,5380,5380,5380,5380,0
20240802,164400,65260810,5380,5380,5380,5380,0
20240802,164300,65260810,5380,5380,5380,5380,0
20240802,164200,65260810,5380,5380,5380,5380,0
20240802,164100,65260810,5380,5380,5380,5380,0
20240802,164000,65260810,5380,5380,5380,5380,0
20240802,163900,65260810,5380,5380,5380,5380,0
20240802,163800,65260810,5380,5380,5380,5380,0
20240802,163700,65260810,5380,5380,5380,5380,0
20240802,163600,65260810,5380,5380,5380,5380,0
20240802,163500,65260810,5380,5380,5380,5380,0
20240802,163400,65260810,5380,5380,5380,5380,0
20240802,163300,65260810,5380,5380,5380,5380,0
20240802,163200,65260810,5380,5380,5380,5380,0
20240802,163100,65260810,5380,5380,5380,5380,0
20240802,163000,65260810,5380,5380,5380,5380,0
20240802,162900,65260810,5380,5380,5380,5380,0
20240802,162800,65260810,5380,5380,5380,5380,0
20240802,162700,65260810,5380,5380,5380,5380,0
20240802,162600,65260810,5380,5380,5380,5380,0
20240802,162500,65260810,5380,5380,5380,5380,0
20240802,162400,65260810,5380,5380,5380,5380,0
20240802,162300,65260810,5380,5380,5380,5380,0
20240802,162200,65260810,5380,5380,5380,5380,500
20240802,162100,65260810,5380,5380,5380,5380,0
20240802,162000,65260810,5380,5380,5380,5380,0
20240802,161900,65260810,5380,5380,5380,5380,0
20240802,161800,65260810,5380,5380,5380,5380,0
20240802,161700,65260810,5380,5380,5380,5380,0
20240802,161600,65260810,5380,5380,5380,5380,0
20240802,161500,65260810,5380,5380,5380,5380,0
20240802,161400,65260810,5380,5380,5380,5380,0
20240802,161300,65260810,5380,5380,5380,5380,0
20240802,161200,65260810,5380,5380,5380,5380,0
20240802,161100,65260810,5380,5380,5380,5380,0
20240802,161000,65260810,5380,5380,5380,5380,0
20240802,160900,65260810,5380,5380,5380,5380,0
20240802,160800,65260810,5380,5380,5380,5380,0
20240802,160700,65260810,5380,5380,5380,5380,0
20240802,160600,65260810,5380,5380,5380,5380,0
20240802,160500,65260810,5380,5380,5380,5380,0
20240802,160400,65260810,5380,5380,5380,5380,0
20240802,160300,65260810,5380,5380,5380,5380,0
20240802,160200,65260810,5380,5380,5380,5380,0
20240802,160100,65260810,5380,5380,5380,5380,0
20240802,160000,65260810,5380,5380,5380,5380,0
20240802,155900,65260810,5380,5380,5380,5380,0
20240802,155800,65260810,5380,5380,5380,5380,0
20240802,155700,65260810,5380,5380,5380,5380,0
20240802,155600,65260810,5380,5380,5380,5380,0
20240802,155500,65260810,5380,5380,5380,5380,0
20240802,155400,65260810,5380,5380,5380,5380,0
20240802,155300,65260810,5380,5380,5380,5380,0
20240802,155200,65260810,5380,5380,5380,5380,500
20240802,155100,65260810,5380,5380,5380,5380,0
20240802,155000,65260810,5380,5380,5380,5380,0
20240802,154900,65260810,5380,5380,5380,5380,0
20240802,154800,65260810,5380,5380,5380,5380,0
20240802,154700,65260810,5380,5380,5380,5380,0
20240802,154600,65260810,5380,5380,5380,5380,0
20240802,154500,65260810,5380,5380,5380,5380,0
20240802,154400,65260810,5380,5380,5380,5380,0
20240802,154300,65260810,5380,5380,5380,5380,0
20240802,154200,65260810,5380,5380,5380,5380,0
20240802,154100,65260810,5380,5380,5380,5380,0
20240802,154000,65260810,5380,5380,5380,5380,0
20240802,153900,65260810,5380,5380,5380,5380,0
20240802,153800,65260810,5380,5380,5380,5380,0
20240802,153700,65260810,5380,5380,5380,5380,0
20240802,153600,65260810,5380,5380,5380,5380,0
20240802,153500,65260810,5380,5380,5380,5380,0
20240802,153400,65260810,5380,5380,5380,5380,0
20240802,153300,65260810,5380,5380,5380,5380,0
20240802,153200,65260810,5380,5380,5380,5380,0
20240802,153100,65260810,5380,5380,5380,5380,0
20240802,153000,65260810,5380,5380,5380,5380,500
20240802,152900,62570810,5360,5360,5360,5360,0
20240802,152800,62570810,5360,5360,5360,5360,0
20240802,152700,62570810,5360,5360,5360,5360,0
20240802,152600,62570810,5360,5360,5360,5360,0
20240802,152500,62570810,5360,5360,5360,5360,0
20240802,152400,62570810,5360,5360,5360,5360,0
20240802,152300,62570810,5360,5360,5360,5360,0
20240802,152200,62570810,5360,5360,5360,5360,0
20240802,152100,62570810,5360,5360,5360,5360,0
20240802,152000,62570810,5360,5360,5360,5360,0
20240802,151900,62570810,5360,5350,5360,5350,270
20240802,151800,61123810,5360,5360,5360,5360,0
20240802,151700,61123810,5360,5360,5360,5360,37
20240802,151600,60925490,5350,5360,5360,5350,110
20240802,151500,60336890,5360,5360,5360,5360,0
20240802,151400,60336890,5360,5360,5360,5360,0
20240802,151300,60336890,5360,5360,5370,5360,588
20240802,151200,57184330,5360,5360,5360,5360,3
20240802,151100,57168250,5360,5360,5360,5360,5
20240802,151000,57141450,5350,5350,5350,5350,0
20240802,150900,57141450,5350,5360,5360,5350,299
20240802,150800,55539020,5370,5370,5370,5370,0
20240802,150700,55539020,5370,5370,5370,5370,0
20240802,150600,55539020,5370,5370,5370,5370,2
20240802,150500,55528280,5370,5370,5370,5370,0
20240802,150400,55528280,5370,5390,5390,5370,17
20240802,150300,55436830,5360,5360,5360,5360,0
20240802,150200,55436830,5360,5390,5390,5360,195
20240802,150100,54388260,5390,5390,5390,5390,0
20240802,150000,54388260,5390,5390,5390,5390,0
20240802,145900,54388260,5390,5390,5390,5390,0
20240802,145800,54388260,5390,5390,5390,5390,25
20240802,145700,54253510,5390,5390,5390,5390,0
20240802,145600,54253510,5390,5390,5390,5390,0
20240802,145500,54253510,5390,5390,5390,5390,44
20240802,145400,54016350,5390,5400,5400,5390,62
20240802,145300,53682150,5400,5400,5400,5400,1
20240802,145200,53676750,5390,5390,5390,5390,0
20240802,145100,53676750,5390,5390,5390,5390,0
20240802,145000,53676750,5390,5390,5390,5390,0
20240802,144900,53676750,5390,5390,5390,5390,32
20240802,144800,53504270,5400,5400,5400,5400,22
20240802,144700,53385470,5420,5420,5420,5420,7
20240802,144600,53347530,5400,5400,5400,5400,24
20240802,144500,53217930,5390,5390,5390,5390,22
20240802,144400,53099350,5390,5390,5390,5390,0
20240802,144300,53099350,5390,5390,5390,5390,18
20240802,144200,53002330,5430,5430,5430,5430,0
20240802,144100,53002330,5430,5400,5430,5390,39
20240802,144000,52791830,5430,5430,5430,5430,0
20240802,143900,52791830,5430,5430,5430,5400,2046
20240802,143800,41706840,5430,5430,5430,5430,4
20240802,143700,41685120,5430,5430,5430,5430,0
20240802,143600,41685120,5430,5430,5430,5430,0
20240802,143500,41685120,5430,5430,5430,5430,0
20240802,143400,41685120,5430,5430,5430,5430,90
20240802,143300,41196420,5440,5440,5440,5440,0
20240802,143200,41196420,5440,5440,5440,5440,0
20240802,143100,41196420,5440,5440,5440,5440,0
20240802,143000,41196420,5440,5440,5440,5440,0
20240802,142900,41196420,5440,5440,5440,5440,7
20240802,142800,41158340,5430,5430,5430,5430,0
20240802,142700,41158340,5430,5430,5430,5430,3
20240802,142600,41142050,5430,5430,5430,5430,0
20240802,142500,41142050,5430,5430,5430,5430,0
20240802,142400,41142050,5430,5430,5430,5430,0
20240802,142300,41142050,5430,5430,5430,5430,0
20240802,142200,41142050,5430,5430,5430,5430,12
20240802,142100,41076890,5430,5430,5430,5430,0
20240802,142000,41076890,5430,5430,5430,5430,0
20240802,141900,41076890,5430,5430,5430,5430,262
20240802,141800,39654230,5430,5430,5430,5430,7
20240802,141700,39616220,5430,5430,5430,5430,10
20240802,141600,39561920,5430,5430,5430,5430,0
20240802,141500,39561920,5430,5430,5430,5430,10
20240802,141400,39507620,5430,5430,5430,5430,0
20240802,141300,39507620,5430,5430,5430,5430,0
20240802,141200,39507620,5430,5430,5430,5430,0
20240802,141100,39507620,5430,5430,5430,5430,0
20240802,141000,39507620,5430,5430,5430,5430,0
20240802,140900,39507620,5430,5430,5430,5430,0
20240802,140800,39507620,5430,5430,5430,5430,0
20240802,140700,39507620,5430,5430,5430,5430,0
20240802,140600,39507620,5430,5430,5430,5430,0
20240802,140500,39507620,5430,5430,5430,5430,0
20240802,140400,39507620,5430,5430,5430,5430,7
20240802,140300,39469610,5420,5420,5420,5420,0
20240802,140200,39469610,5420,5420,5420,5420,0
20240802,140100,39469610,5420,5420,5420,5420,0
20240802,140000,39469610,5420,5420,5420,5420,0
20240802,135900,39469610,5420,5420,5420,5420,0
20240802,135800,39469610,5420,5420,5420,5420,0
20240802,135700,39469610,5420,5420,5420,5420,0
20240802,135600,39469610,5420,5430,5430,5420,230
20240802,135500,38220860,5440,5440,5440,5440,0
20240802,135400,38220860,5440,5440,5440,5440,0
20240802,135300,38220860,5440,5440,5440,5440,0
20240802,135200,38220860,5440,5440,5440,5440,0
20240802,135100,38220860,5440,5440,5440,5440,0
20240802,135000,38220860,5440,5440,5440,5440,0
20240802,134900,38220860,5440,5440,5440,5440,10
20240802,134800,38166460,5440,5440,5440,5440,0
20240802,134700,38166460,5440,5440,5440,5440,19
20240802,134600,38063100,5430,5430,5430,5430,0
20240802,134500,38063100,5430,5430,5430,5430,12
20240802,134400,37997940,5430,5430,5430,5430,0
20240802,134300,37997940,5430,5430,5430,5430,0
20240802,134200,37997940,5430,5430,5430,5430,0
20240802,134100,37997940,5430,5430,5430,5430,246
20240802,134000,36662160,5440,5440,5440,5440,0
20240802,133900,36662160,5440,5440,5440,5440,0
20240802,133800,36662160,5440,5440,5440,5440,0
20240802,133700,36662160,5440,5440,5440,5440,0
20240802,133600,36662160,5440,5440,5440,5440,0
20240802,133500,36662160,5440,5440,5440,5440,185
20240802,133400,35655760,5440,5440,5440,5440,0
20240802,133300,35655760,5440,5440,5440,5440,0
20240802,133200,35655760,5440,5440,5440,5440,0
20240802,133100,35655760,5440,5440,5440,5440,0
20240802,133000,35655760,5440,5440,5440,5440,0
20240802,132900,35655760,5440,5440,5440,5440,0
20240802,132800,35655760,5440,5440,5440,5440,0
20240802,132700,35655760,5440,5440,5440,5440,0
20240802,132600,35655760,5440,5440,5440,5440,10
20240802,132500,35601360,5440,5440,5440,5440,0
20240802,132400,35601360,5440,5440,5440,5440,0
20240802,132300,35601360,5440,5440,5440,5440,0
20240802,132200,35601360,5440,5440,5440,5440,0
20240802,132100,35601360,5440,5440,5440,5440,0
20240802,132000,35601360,5440,5440,5440,5440,0
20240802,131900,35601360,5440,5440,5440,5440,0
20240802,131800,35601360,5440,5440,5440,5440,0
20240802,131700,35601360,5440,5440,5440,5440,0
20240802,131600,35601360,5440,5440,5440,5440,25
20240802,131500,35465360,5440,5440,5440,5440,0
20240802,131400,35465360,5440,5440,5440,5440,160
20240802,131300,34594960,5440,5440,5440,5440,20
20240802,131200,34486160,5440,5440,5440,5440,20
20240802,131100,34377360,5440,5440,5440,5440,0
20240802,131000,34377360,5440,5440,5440,5440,0
20240802,130900,34377360,5440,5440,5440,5440,20
20240802,130800,34268560,5440,5440,5440,5440,0
20240802,130700,34268560,5440,5440,5440,5440,0
20240802,130600,34268560,5440,5440,5440,5440,0
20240802,130500,34268560,5440,5440,5440,5440,0
20240802,130400,34268560,5440,5440,5440,5440,0
20240802,130300,34268560,5440,5440,5440,5440,0
20240802,130200,34268560,5440,5440,5440,5440,0
20240802,130100,34268560,5440,5440,5440,5440,92
20240802,130000,33768080,5440,5440,5440,5440,0
20240802,125900,33768080,5440,5440,5440,5440,0
20240802,125800,33768080,5440,5440,5440,5440,0
20240802,125700,33768080,5440,5440,5440,5440,123
20240802,125600,33098960,5450,5450,5450,5450,0
20240802,125500,33098960,5450,5450,5450,5450,0
20240802,125400,33098960,5450,5450,5450,5450,1
20240802,125300,33093510,5450,5450,5450,5450,0
20240802,125200,33093510,5450,5450,5450,5450,0
20240802,125100,33093510,5450,5450,5450,5450,0
20240802,125000,33093510,5450,5450,5450,5450,0
20240802,124900,33093510,5450,5450,5450,5450,0
20240802,124800,33093510,5450,5450,5450,5450,0
20240802,124700,33093510,5450,5450,5450,5450,13
20240802,124600,33022660,5440,5440,5440,5440,0
20240802,124500,33022660,5440,5440,5440,5440,1
20240802,124400,33017220,5440,5440,5440,5440,0
20240802,124300,33017220,5440,5440,5440,5440,0
20240802,124200,33017220,5440,5440,5440,5440,0
20240802,124100,33017220,5440,5440,5440,5440,0
20240802,124000,33017220,5440,5440,5440,5440,0
20240802,123900,33017220,5440,5440,5440,5440,0
20240802,123800,33017220,5440,5440,5440,5440,0
20240802,123700,33017220,5440,5440,5440,5440,0
20240802,123600,33017220,5440,5440,5440,5440,0
20240802,123500,33017220,5440,5440,5440,5440,0
20240802,123400,33017220,5440,5440,5440,5440,0
20240802,123300,33017220,5440,5440,5440,5440,0
20240802,123200,33017220,5440,5440,5440,5440,0
20240802,123100,33017220,5440,5440,5440,5440,0
20240802,123000,33017220,5440,5440,5440,5440,0
20240802,122900,33017220,5440,5440,5440,5440,0
20240802,122800,33017220,5440,5440,5440,5440,0
20240802,122700,33017220,5440,5440,5440,5440,0
20240802,122600,33017220,5440,5440,5440,5440,0
20240802,122500,33017220,5440,5440,5440,5440,0
20240802,122400,33017220,5440,5440,5440,5440,0
20240802,122300,33017220,5440,5440,5440,5440,0
20240802,122200,33017220,5440,5440,5440,5440,0
20240802,122100,33017220,5440,5440,5440,5440,0
20240802,122000,33017220,5440,5440,5440,5440,0
20240802,121900,33017220,5440,5440,5440,5440,0
20240802,121800,33017220,5440,5440,5440,5440,0
20240802,121700,33017220,5440,5440,5440,5440,0
20240802,121600,33017220,5440,5440,5440,5440,0
20240802,121500,33017220,5440,5440,5440,5440,15
20240802,121400,32935620,5430,5430,5430,5430,0
20240802,121300,32935620,5430,5430,5430,5430,0
20240802,121200,32935620,5430,5430,5430,5430,0
20240802,121100,32935620,5430,5430,5430,5430,0
20240802,121000,32935620,5430,5430,5430,5430,0
20240802,120900,32935620,5430,5430,5430,5430,0
20240802,120800,32935620,5430,5430,5430,5430,0
20240802,120700,32935620,5430,5430,5430,5430,0
20240802,120600,32935620,5430,5430,5430,5430,0
20240802,120500,32935620,5430,5430,5430,5430,0
20240802,120400,32935620,5430,5430,5430,5430,0
20240802,120300,32935620,5430,5430,5430,5430,0
20240802,120200,32935620,5430,5430,5430,5430,0
20240802,120100,32935620,5430,5430,5430,5430,0
20240802,120000,32935620,5430,5430,5430,5430,0
20240802,115900,32935620,5430,5430,5430,5430,0
20240802,115800,32935620,5430,5430,5430,5430,0
20240802,115700,32935620,5430,5430,5430,5430,0
20240802,115600,32935620,5430,5430,5430,5430,79
20240802,115500,32506650,5430,5440,5440,5430,502
20240802,115400,29780410,5450,5450,5450,5450,0
20240802,115300,29780410,5450,5450,5450,5450,0
20240802,115200,29780410,5450,5450,5450,5450,0
20240802,115100,29780410,5450,5450,5450,5450,2
20240802,115000,29769510,5440,5440,5440,5440,0
20240802,114900,29769510,5440,5440,5440,5440,0
20240802,114800,29769510,5440,5440,5440,5440,0
20240802,114700,29769510,5440,5440,5440,5440,0
20240802,114600,29769510,5440,5440,5440,5440,1
20240802,114500,29764070,5450,5450,5450,5450,0
20240802,114400,29764070,5450,5450,5450,5450,0
20240802,114300,29764070,5450,5450,5450,5450,0
20240802,114200,29764070,5450,5450,5450,5450,0
20240802,114100,29764070,5450,5450,5450,5450,0
20240802,114000,29764070,5450,5450,5450,5450,0
20240802,113900,29764070,5450,5450,5450,5450,0
20240802,113800,29764070,5450,5450,5450,5450,0
20240802,113700,29764070,5450,5450,5450,5450,0
20240802,113600,29764070,5450,5450,5450,5450,0
20240802,113500,29764070,5450,5450,5450,5450,0
20240802,113400,29764070,5450,5450,5450,5450,0
20240802,113300,29764070,5450,5450,5450,5450,0
20240802,113200,29764070,5450,5450,5450,5450,2
20240802,113100,29753170,5450,5450,5450,5450,0
20240802,113000,29753170,5450,5450,5450,5450,0
20240802,112900,29753170,5450,5450,5450,5450,150
20240802,112800,28935670,5450,5450,5450,5450,10
20240802,112700,28881170,5440,5440,5440,5440,0
20240802,112600,28881170,5440,5440,5440,5440,0
20240802,112500,28881170,5440,5440,5440,5440,32
20240802,112400,28707090,5450,5450,5450,5450,0
20240802,112300,28707090,5450,5450,5450,5450,0
20240802,112200,28707090,5450,5450,5450,5450,5
20240802,112100,28679840,5450,5450,5450,5450,6
20240802,112000,28647140,5450,5450,5450,5450,10
20240802,111900,28592640,5450,5450,5450,5450,0
20240802,111800,28592640,5450,5450,5450,5450,0
20240802,111700,28592640,5450,5450,5450,5450,0
20240802,111600,28592640,5450,5450,5450,5450,0
20240802,111500,28592640,5450,5450,5450,5450,0
20240802,111400,28592640,5450,5450,5450,5450,0
20240802,111300,28592640,5450,5450,5450,5450,0
20240802,111200,28592640,5450,5450,5450,5450,0
20240802,111100,28592640,5450,5450,5450,5450,0
20240802,111000,28592640,5450,5440,5450,5440,66
20240802,110900,28233150,5440,5440,5440,5440,131
20240802,110800,27520510,5450,5450,5450,5450,0
20240802,110700,27520510,5450,5450,5450,5450,6
20240802,110600,27487810,5450,5450,5450,5450,0
20240802,110500,27487810,5450,5450,5450,5450,154
20240802,110400,26648510,5450,5450,5450,5450,0
20240802,110300,26648510,5450,5450,5450,5450,0
20240802,110200,26648510,5450,5450,5450,5450,0
20240802,110100,26648510,5450,5450,5450,5450,0
20240802,110000,26648510,5450,5450,5450,5450,0
20240802,105900,26648510,5450,5450,5450,5450,0
20240802,105800,26648510,5450,5450,5450,5450,0
20240802,105700,26648510,5450,5450,5450,5450,0
20240802,105600,26648510,5450,5450,5450,5450,0
20240802,105500,26648510,5450,5450,5450,5450,0
20240802,105400,26648510,5450,5450,5450,5450,79
20240802,105300,26217960,5450,5450,5450,5450,0
20240802,105200,26217960,5450,5450,5450,5450,1
20240802,105100,26212510,5450,5450,5450,5450,0
20240802,105000,26212510,5450,5450,5450,5450,0
20240802,104900,26212510,5450,5450,5450,5450,0
20240802,104800,26212510,5450,5450,5450,5450,0
20240802,104700,26212510,5450,5450,5450,5450,0
20240802,104600,26212510,5450,5450,5450,5450,1
20240802,104500,26207060,5450,5450,5450,5450,0
20240802,104400,26207060,5450,5450,5450,5450,0
20240802,104300,26207060,5450,5450,5450,5450,0
20240802,104200,26207060,5450,5450,5450,5450,0
20240802,104100,26207060,5450,5450,5450,5450,1
20240802,104000,26201610,5450,5450,5450,5450,0
20240802,103900,26201610,5450,5450,5450,5450,20
20240802,103800,26092610,5450,5450,5450,5450,0
20240802,103700,26092610,5450,5450,5450,5450,0
20240802,103600,26092610,5450,5450,5450,5450,98
20240802,103500,25558510,5440,5440,5440,5440,1
20240802,103400,25553070,5460,5460,5460,5460,0
20240802,103300,25553070,5460,5460,5460,5460,0
20240802,103200,25553070,5460,5460,5460,5460,0
20240802,103100,25553070,5460,5460,5460,5460,0
20240802,103000,25553070,5460,5460,5460,5460,0
20240802,102900,25553070,5460,5460,5460,5460,12
20240802,102800,25487550,5460,5460,5460,5460,0
20240802,102700,25487550,5460,5470,5470,5460,1558
20240802,102600,16975470,5480,5480,5480,5480,0
20240802,102500,16975470,5480,5480,5480,5480,0
20240802,102400,16975470,5480,5480,5480,5480,1
20240802,102300,16969990,5480,5480,5480,5480,0
20240802,102200,16969990,5480,5480,5480,5480,0
20240802,102100,16969990,5480,5480,5480,5480,0
20240802,102000,16969990,5480,5480,5480,5480,0
20240802,101900,16969990,5480,5480,5480,5480,0
20240802,101800,16969990,5480,5480,5480,5480,1
20240802,101700,16964510,5460,5460,5460,5460,0
20240802,101600,16964510,5460,5460,5460,5460,0
20240802,101500,16964510,5460,5460,5460,5460,0
20240802,101400,16964510,5460,5460,5460,5460,0
20240802,101300,16964510,5460,5460,5460,5460,0
20240802,101200,16964510,5460,5460,5460,5460,1
20240802,101100,16959050,5480,5480,5480,5480,0
20240802,101000,16959050,5480,5480,5480,5480,0
20240802,100900,16959050,5480,5480,5480,5480,0
20240802,100800,16959050,5480,5480,5480,5480,2
20240802,100700,16948090,5430,5430,5430,5430,2
20240802,100600,16937230,5490,5490,5490,5490,0
20240802,100500,16937230,5490,5480,5490,5480,2
20240802,100400,16926260,5430,5430,5430,5430,0
20240802,100300,16926260,5430,5430,5430,5430,0
20240802,100200,16926260,5430,5430,5430,5430,0
20240802,100100,16926260,5430,5430,5430,5430,1
20240802,100000,16920830,5490,5490,5490,5490,1
20240802,095900,16915340,5490,5490,5490,5490,0
20240802,095800,16915340,5490,5490,5490,5490,1
20240802,095700,16909850,5490,5490,5490,5490,19
20240802,095600,16805540,5480,5480,5480,5480,1
20240802,095500,16800060,5430,5500,5500,5430,501
20240802,095400,14077280,5510,5510,5510,5510,1
20240802,095300,14071770,5500,5500,5500,5500,0
20240802,095200,14071770,5500,5500,5500,5500,8
20240802,095100,14027770,5500,5500,5500,5500,0
20240802,095000,14027770,5500,5500,5500,5500,141
20240802,094900,13252270,5510,5510,5510,5510,0
20240802,094800,13252270,5510,5510,5510,5510,0
20240802,094700,13252270,5510,5520,5520,5510,20
20240802,094600,13141960,5520,5520,5520,5520,0
20240802,094500,13141960,5520,5520,5520,5520,215
20240802,094400,11955160,5520,5510,5520,5510,87
20240802,094300,11474930,5490,5490,5490,5490,0
20240802,094200,11474930,5490,5490,5490,5490,72
20240802,094100,11079650,5480,5480,5480,5480,0
20240802,094000,11079650,5480,5480,5480,5480,15
20240802,093900,10997450,5470,5470,5470,5470,18
20240802,093800,10898990,5450,5450,5450,5450,1
20240802,093700,10893540,5440,5440,5440,5440,0
20240802,093600,10893540,5440,5440,5440,5440,0
20240802,093500,10893540,5440,5440,5440,5440,0
20240802,093400,10893540,5440,5440,5440,5440,5
20240802,093300,10866340,5440,5440,5440,5440,1
20240802,093200,10860900,5470,5470,5470,5470,0
20240802,093100,10860900,5470,5470,5470,5470,1
20240802,093000,10855430,5450,5450,5450,5450,0
20240802,092900,10855430,5450,5450,5450,5450,0
20240802,092800,10855430,5450,5450,5450,5450,0
20240802,092700,10855430,5450,5450,5450,5450,1
20240802,092600,10849980,5430,5430,5430,5430,0
20240802,092500,10849980,5430,5430,5430,5430,0
20240802,092400,10849980,5430,5430,5430,5430,0
20240802,092300,10849980,5430,5430,5430,5430,0
20240802,092200,10849980,5430,5430,5430,5430,0
20240802,092100,10849980,5430,5430,5430,5430,1
20240802,092000,10844550,5430,5430,5430,5430,126
20240802,091900,10160370,5430,5430,5430,5430,0
20240802,091800,10160370,5430,5430,5430,5430,1
20240802,091700,10154940,5370,5370,5370,5370,0
20240802,091600,10154940,5370,5370,5370,5370,1
20240802,091500,10149570,5360,5400,5400,5360,126
20240802,091400,9470590,5430,5430,5430,5430,150
20240802,091300,8656090,5430,5450,5450,5430,103
20240802,091200,8096540,5490,5500,5500,5490,569
20240802,091100,4967700,5530,5530,5530,5530,50
20240802,091000,4691200,5530,5500,5530,5500,2
20240802,090900,4680170,5510,5510,5510,5510,0
20240802,090800,4680170,5510,5510,5510,5510,0
20240802,090700,4680170,5510,5510,5510,5510,100
20240802,090600,4129170,5510,5510,5510,5510,13
20240802,090500,4057540,5520,5520,5520,5520,0
20240802,090400,4057540,5520,5520,5520,5520,2
20240802,090300,4046500,5530,5530,5530,5530,4
20240802,090200,4024380,5530,5530,5530,5530,0
20240802,090100,4024380,5530,5530,5530,5530,561
20240802,090000,922050,5530,5590,5590,5530,165