Files
KissMeData/009440/min/candle-20240822.csv
2024-11-17 15:27:48 +09:00

595 lines
26 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,185200,987997711,782,782,782,782,6893
20240822,185100,987997711,782,782,782,782,0
20240822,185000,987997711,782,782,782,782,0
20240822,184900,987997711,782,782,782,782,0
20240822,184800,987997711,782,782,782,782,0
20240822,184700,987997711,782,782,782,782,0
20240822,184600,987997711,782,782,782,782,0
20240822,184500,987997711,782,782,782,782,0
20240822,184400,987997711,782,782,782,782,0
20240822,184300,987997711,782,782,782,782,0
20240822,184200,987997711,782,782,782,782,0
20240822,184100,987997711,782,782,782,782,0
20240822,184000,987997711,782,782,782,782,0
20240822,183900,987997711,782,782,782,782,0
20240822,183800,987997711,782,782,782,782,0
20240822,183700,987997711,782,782,782,782,0
20240822,183600,987997711,782,782,782,782,0
20240822,183500,987997711,782,782,782,782,0
20240822,183400,987997711,782,782,782,782,0
20240822,183300,987997711,782,782,782,782,0
20240822,183200,987997711,782,782,782,782,0
20240822,183100,987997711,782,782,782,782,0
20240822,183000,987997711,782,782,782,782,0
20240822,182900,987997711,782,782,782,782,0
20240822,182800,987997711,782,782,782,782,0
20240822,182700,987997711,782,782,782,782,0
20240822,182600,987997711,782,782,782,782,0
20240822,182500,987997711,782,782,782,782,0
20240822,182400,987997711,782,782,782,782,0
20240822,182300,987997711,782,782,782,782,0
20240822,182200,987997711,782,782,782,782,6893
20240822,182100,987997711,782,782,782,782,0
20240822,182000,987997711,782,782,782,782,0
20240822,181900,987997711,782,782,782,782,0
20240822,181800,987997711,782,782,782,782,0
20240822,181700,987997711,782,782,782,782,0
20240822,181600,987997711,782,782,782,782,0
20240822,181500,987997711,782,782,782,782,0
20240822,181400,987997711,782,782,782,782,0
20240822,181300,987997711,782,782,782,782,0
20240822,181200,987997711,782,782,782,782,0
20240822,181100,987997711,782,782,782,782,0
20240822,181000,987997711,782,782,782,782,0
20240822,180900,987997711,782,782,782,782,0
20240822,180800,987997711,782,782,782,782,0
20240822,180700,987997711,782,782,782,782,0
20240822,180600,987997711,782,782,782,782,0
20240822,180500,987997711,782,782,782,782,0
20240822,180400,987997711,782,782,782,782,0
20240822,180300,987997711,782,782,782,782,0
20240822,180200,987997711,782,782,782,782,0
20240822,180100,987997711,782,782,782,782,0
20240822,180000,987997711,782,782,782,782,0
20240822,175900,987997711,782,782,782,782,0
20240822,175800,987997711,782,782,782,782,0
20240822,175700,987997711,782,782,782,782,0
20240822,175600,987997711,782,782,782,782,0
20240822,175500,987997711,782,782,782,782,0
20240822,175400,987997711,782,782,782,782,0
20240822,175300,987997711,782,782,782,782,0
20240822,175200,987997711,782,782,782,782,6893
20240822,175100,987997711,782,782,782,782,0
20240822,175000,987997711,782,782,782,782,0
20240822,174900,987997711,782,782,782,782,0
20240822,174800,987997711,782,782,782,782,0
20240822,174700,987997711,782,782,782,782,0
20240822,174600,987997711,782,782,782,782,0
20240822,174500,987997711,782,782,782,782,0
20240822,174400,987997711,782,782,782,782,0
20240822,174300,987997711,782,782,782,782,0
20240822,174200,987997711,782,782,782,782,0
20240822,174100,987997711,782,782,782,782,0
20240822,174000,987997711,782,782,782,782,0
20240822,173900,987997711,782,782,782,782,0
20240822,173800,987997711,782,782,782,782,0
20240822,173700,987997711,782,782,782,782,0
20240822,173600,987997711,782,782,782,782,0
20240822,173500,987997711,782,782,782,782,0
20240822,173400,987997711,782,782,782,782,0
20240822,173300,987997711,782,782,782,782,0
20240822,173200,987997711,782,782,782,782,0
20240822,173100,987997711,782,782,782,782,0
20240822,173000,987997711,782,782,782,782,0
20240822,172900,987997711,782,782,782,782,0
20240822,172800,987997711,782,782,782,782,0
20240822,172700,987997711,782,782,782,782,0
20240822,172600,987997711,782,782,782,782,0
20240822,172500,987997711,782,782,782,782,0
20240822,172400,987997711,782,782,782,782,0
20240822,172300,987997711,782,782,782,782,0
20240822,172200,987997711,782,782,782,782,6893
20240822,172100,987997711,782,782,782,782,0
20240822,172000,987997711,782,782,782,782,0
20240822,171900,987997711,782,782,782,782,0
20240822,171800,987997711,782,782,782,782,0
20240822,171700,987997711,782,782,782,782,0
20240822,171600,987997711,782,782,782,782,0
20240822,171500,987997711,782,782,782,782,0
20240822,171400,987997711,782,782,782,782,0
20240822,171300,987997711,782,782,782,782,0
20240822,171200,987997711,782,782,782,782,0
20240822,171100,987997711,782,782,782,782,0
20240822,171000,987997711,782,782,782,782,0
20240822,170900,987997711,782,782,782,782,0
20240822,170800,987997711,782,782,782,782,0
20240822,170700,987997711,782,782,782,782,0
20240822,170600,987997711,782,782,782,782,0
20240822,170500,987997711,782,782,782,782,0
20240822,170400,987997711,782,782,782,782,0
20240822,170300,987997711,782,782,782,782,0
20240822,170200,987997711,782,782,782,782,0
20240822,170100,987997711,782,782,782,782,0
20240822,170000,987997711,782,782,782,782,0
20240822,165900,987997711,782,782,782,782,0
20240822,165800,987997711,782,782,782,782,0
20240822,165700,987997711,782,782,782,782,0
20240822,165600,987997711,782,782,782,782,0
20240822,165500,987997711,782,782,782,782,0
20240822,165400,987997711,782,782,782,782,0
20240822,165300,987997711,782,782,782,782,0
20240822,165200,987997711,782,782,782,782,6893
20240822,165100,987997711,782,782,782,782,0
20240822,165000,987997711,782,782,782,782,0
20240822,164900,987997711,782,782,782,782,0
20240822,164800,987997711,782,782,782,782,0
20240822,164700,987997711,782,782,782,782,0
20240822,164600,987997711,782,782,782,782,0
20240822,164500,987997711,782,782,782,782,0
20240822,164400,987997711,782,782,782,782,0
20240822,164300,987997711,782,782,782,782,0
20240822,164200,987997711,782,782,782,782,0
20240822,164100,987997711,782,782,782,782,0
20240822,164000,987997711,782,782,782,782,0
20240822,163900,987997711,782,782,782,782,0
20240822,163800,987997711,782,782,782,782,0
20240822,163700,987997711,782,782,782,782,0
20240822,163600,987997711,782,782,782,782,0
20240822,163500,987997711,782,782,782,782,0
20240822,163400,987997711,782,782,782,782,0
20240822,163300,987997711,782,782,782,782,0
20240822,163200,987997711,782,782,782,782,0
20240822,163100,987997711,782,782,782,782,0
20240822,163000,987997711,782,782,782,782,0
20240822,162900,987997711,782,782,782,782,0
20240822,162800,987997711,782,782,782,782,0
20240822,162700,987997711,782,782,782,782,0
20240822,162600,987997711,782,782,782,782,0
20240822,162500,987997711,782,782,782,782,0
20240822,162400,987997711,782,782,782,782,0
20240822,162300,987997711,782,782,782,782,0
20240822,162200,987997711,782,782,782,782,6893
20240822,162100,987997711,782,782,782,782,0
20240822,162000,987997711,782,782,782,782,0
20240822,161900,987997711,782,782,782,782,0
20240822,161800,987997711,782,782,782,782,0
20240822,161700,987997711,782,782,782,782,0
20240822,161600,987997711,782,782,782,782,0
20240822,161500,987997711,782,782,782,782,0
20240822,161400,987997711,782,782,782,782,0
20240822,161300,987997711,782,782,782,782,0
20240822,161200,987997711,782,782,782,782,0
20240822,161100,987997711,782,782,782,782,0
20240822,161000,987997711,782,782,782,782,0
20240822,160900,987997711,782,782,782,782,0
20240822,160800,987997711,782,782,782,782,0
20240822,160700,987997711,782,782,782,782,0
20240822,160600,987997711,782,782,782,782,0
20240822,160500,987997711,782,782,782,782,0
20240822,160400,987997711,782,782,782,782,0
20240822,160300,987997711,782,782,782,782,0
20240822,160200,987997711,782,782,782,782,0
20240822,160100,987997711,782,782,782,782,0
20240822,160000,987997711,782,782,782,782,0
20240822,155900,987997711,782,782,782,782,0
20240822,155800,987997711,782,782,782,782,0
20240822,155700,987997711,782,782,782,782,0
20240822,155600,987997711,782,782,782,782,0
20240822,155500,987997711,782,782,782,782,0
20240822,155400,987997711,782,782,782,782,0
20240822,155300,987997711,782,782,782,782,0
20240822,155200,987997711,782,782,782,782,6893
20240822,155100,987997711,782,782,782,782,0
20240822,155000,987997711,782,782,782,782,0
20240822,154900,987997711,782,782,782,782,0
20240822,154800,987997711,782,782,782,782,0
20240822,154700,987997711,782,782,782,782,0
20240822,154600,987997711,782,782,782,782,0
20240822,154500,987997711,782,782,782,782,0
20240822,154400,987997711,782,782,782,782,0
20240822,154300,987997711,782,782,782,782,0
20240822,154200,987997711,782,782,782,782,0
20240822,154100,987997711,782,782,782,782,0
20240822,154000,987997711,782,782,782,782,0
20240822,153900,987997711,782,782,782,782,0
20240822,153800,987997711,782,782,782,782,0
20240822,153700,987997711,782,782,782,782,0
20240822,153600,987997711,782,782,782,782,0
20240822,153500,987997711,782,782,782,782,0
20240822,153400,987997711,782,782,782,782,0
20240822,153300,987997711,782,782,782,782,0
20240822,153200,987997711,782,782,782,782,0
20240822,153100,987997711,782,782,782,782,0
20240822,153000,987997711,782,782,782,782,6893
20240822,152900,982607385,784,784,784,784,0
20240822,152800,982607385,784,784,784,784,0
20240822,152700,982607385,784,784,784,784,0
20240822,152600,982607385,784,784,784,784,0
20240822,152500,982607385,784,784,784,784,0
20240822,152400,982607385,784,784,784,784,0
20240822,152300,982607385,784,784,784,784,0
20240822,152200,982607385,784,784,784,784,0
20240822,152100,982607385,784,784,784,784,0
20240822,152000,982607385,784,784,784,784,0
20240822,151900,982607385,784,784,784,783,1316
20240822,151800,981576383,785,785,785,785,126
20240822,151700,981477473,785,785,785,785,29
20240822,151600,981454708,785,785,785,785,55
20240822,151500,981411533,785,785,785,785,212
20240822,151400,981245113,785,790,790,785,100
20240822,151300,981166608,784,784,784,784,0
20240822,151200,981166608,784,785,785,784,1025
20240822,151100,980363003,789,789,789,789,0
20240822,151000,980363003,789,789,789,789,0
20240822,150900,980363003,789,783,789,783,50
20240822,150800,980323703,785,790,790,785,337
20240822,150700,980059033,785,785,785,785,894
20240822,150600,979357243,790,790,790,790,385
20240822,150500,979053093,785,785,785,785,0
20240822,150400,979053093,785,785,785,785,0
20240822,150300,979053093,785,785,785,785,1316
20240822,150200,978020033,785,786,786,783,4460
20240822,150100,974518230,785,785,785,785,0
20240822,150000,974518230,785,786,786,785,250
20240822,145900,974321979,785,787,787,785,1634
20240822,145800,973038603,788,788,789,786,544
20240822,145700,972609551,789,789,789,789,0
20240822,145600,972609551,789,791,791,789,60
20240822,145500,972562133,792,792,792,792,0
20240822,145400,972562133,792,792,792,792,0
20240822,145300,972562133,792,792,792,792,27
20240822,145200,972540749,792,792,792,792,2
20240822,145100,972539165,793,793,793,793,0
20240822,145000,972539165,793,794,794,793,2
20240822,144900,972537578,795,795,795,795,0
20240822,144800,972537578,795,794,795,794,10
20240822,144700,972529629,795,791,795,791,6
20240822,144600,972524863,795,795,795,795,0
20240822,144500,972524863,795,791,795,791,2
20240822,144400,972523277,793,787,795,787,4138
20240822,144300,969266657,787,787,787,787,100
20240822,144200,969187957,787,787,787,787,0
20240822,144100,969187957,787,786,787,786,214
20240822,144000,969019716,786,786,786,786,778
20240822,143900,968408208,787,786,787,786,1819
20240822,143800,966977171,785,785,785,785,211
20240822,143700,966811536,785,786,786,785,1566
20240822,143600,965582102,787,788,788,787,4242
20240822,143500,962243382,789,788,790,788,307
20240822,143400,962001302,787,789,789,787,59
20240822,143300,961954835,789,790,790,789,562
20240822,143200,961510856,790,791,791,790,3553
20240822,143100,958703844,791,791,791,791,50
20240822,143000,958664294,792,792,792,792,0
20240822,142900,958664294,792,792,792,792,0
20240822,142800,958664294,792,792,792,792,30
20240822,142700,958640534,792,792,792,792,18
20240822,142600,958626278,792,792,792,792,10
20240822,142500,958618358,792,790,792,790,2
20240822,142400,958616776,792,788,792,788,6028
20240822,142300,953860911,787,789,789,787,1783
20240822,142200,952457231,790,790,790,790,530
20240822,142100,952038531,791,791,791,791,4
20240822,142000,952035367,792,796,796,792,3666
20240822,141900,949125779,795,795,795,795,548
20240822,141800,948690119,795,795,795,795,2
20240822,141700,948688529,795,793,795,793,151
20240822,141600,948568487,794,795,795,794,2
20240822,141500,948566898,796,796,796,796,0
20240822,141400,948566898,796,797,797,796,3
20240822,141300,948564508,797,797,797,797,0
20240822,141200,948564508,797,797,797,797,0
20240822,141100,948564508,797,797,797,797,0
20240822,141000,948564508,797,797,797,797,3
20240822,140900,948562117,798,799,799,798,2
20240822,140800,948560520,797,797,797,797,0
20240822,140700,948560520,797,797,797,797,0
20240822,140600,948560520,797,799,799,797,4
20240822,140500,948557329,799,799,799,799,0
20240822,140400,948557329,799,799,799,799,0
20240822,140300,948557329,799,800,800,799,301
20240822,140200,948316530,803,803,803,803,0
20240822,140100,948316530,803,803,803,803,0
20240822,140000,948316530,803,803,803,803,0
20240822,135900,948316530,803,802,803,802,12
20240822,135800,948306905,802,802,802,802,0
20240822,135700,948306905,802,801,802,801,2
20240822,135600,948305302,794,790,794,789,2192
20240822,135500,946574504,790,790,790,790,1000
20240822,135400,945784504,790,792,792,790,1534
20240822,135300,944571412,792,792,792,792,1
20240822,135200,944570620,793,796,796,793,500
20240822,135100,944174111,793,793,793,793,0
20240822,135000,944174111,793,793,793,793,0
20240822,134900,944174111,793,793,793,793,0
20240822,134800,944174111,793,794,794,793,365
20240822,134700,943884606,794,794,794,794,0
20240822,134600,943884606,794,794,794,794,10
20240822,134500,943876666,794,794,794,794,1
20240822,134400,943875872,804,804,804,804,0
20240822,134300,943875872,804,804,804,804,0
20240822,134200,943875872,804,796,804,796,100
20240822,134100,943795511,794,794,794,794,1
20240822,134000,943794717,794,795,795,794,2868
20240822,133900,941515213,796,797,800,796,1002
20240822,133800,940713623,796,796,796,796,2
20240822,133700,940712031,805,796,805,796,984
20240822,133600,939928717,800,806,810,800,8332
20240822,133500,933236165,807,802,807,802,280
20240822,133400,933011485,806,806,806,806,0
20240822,133300,933011485,806,801,806,800,1659
20240822,133200,931683753,804,804,804,804,0
20240822,133100,931683753,804,804,804,804,1
20240822,133000,931682949,802,802,802,802,3
20240822,132900,931680543,800,801,801,800,1678
20240822,132800,930337641,802,807,807,802,1308
20240822,132700,929287811,807,807,807,807,9
20240822,132600,929280548,808,803,808,803,1688
20240822,132500,927922318,803,808,809,803,1365
20240822,132400,926824053,802,811,811,802,257
20240822,132300,926615909,810,800,811,800,12056
20240822,132200,916893871,795,795,795,795,300
20240822,132100,916655371,794,794,794,794,0
20240822,132000,916655371,794,794,794,794,0
20240822,131900,916655371,794,794,794,794,0
20240822,131800,916655371,794,794,794,794,3
20240822,131700,916652989,794,794,794,794,1
20240822,131600,916652195,790,790,790,790,0
20240822,131500,916652195,790,790,790,790,1
20240822,131400,916651405,790,790,790,790,0
20240822,131300,916651405,790,790,790,790,10
20240822,131200,916643505,789,789,789,789,0
20240822,131100,916643505,789,789,789,789,181
20240822,131000,916500696,788,788,788,788,0
20240822,130900,916500696,788,788,788,788,0
20240822,130800,916500696,788,788,788,788,0
20240822,130700,916500696,788,794,794,788,2292
20240822,130600,914687900,790,792,792,790,170
20240822,130500,914553383,791,791,791,791,1
20240822,130400,914552592,802,802,802,802,2
20240822,130300,914550988,804,804,804,804,62
20240822,130200,914501140,804,804,804,804,0
20240822,130100,914501140,804,804,804,804,0
20240822,130000,914501140,804,804,804,804,380
20240822,125900,914195620,803,803,803,803,5
20240822,125800,914191605,804,804,804,804,30
20240822,125700,914167485,805,785,807,785,3495
20240822,125600,911352186,785,785,785,785,1467
20240822,125500,910200591,786,788,788,786,939
20240822,125400,909462410,789,791,791,789,9182
20240822,125300,902208589,791,790,791,790,27
20240822,125200,902187258,790,790,790,790,0
20240822,125100,902187258,790,791,791,790,3721
20240822,125000,899245536,791,791,791,791,0
20240822,124900,899245536,791,792,792,791,1411
20240822,124800,898128430,792,794,794,792,1321
20240822,124700,897081953,794,796,796,794,1261
20240822,124600,896079975,798,797,798,797,1000
20240822,124500,895282475,796,797,797,796,1100
20240822,124400,894406754,796,796,796,796,0
20240822,124300,894406754,796,796,796,796,0
20240822,124200,894406754,796,796,796,796,0
20240822,124100,894406754,796,796,796,796,0
20240822,124000,894406754,796,796,796,796,0
20240822,123900,894406754,796,797,797,795,2502
20240822,123800,892415006,796,796,796,796,348
20240822,123700,892137998,795,795,795,795,0
20240822,123600,892137998,795,796,796,795,961
20240822,123500,891373981,795,795,795,795,1
20240822,123400,891373186,795,795,795,795,11
20240822,123300,891364441,796,796,796,796,0
20240822,123200,891364441,796,796,796,796,3
20240822,123100,891362053,795,795,795,795,0
20240822,123000,891362053,795,795,795,795,1
20240822,122900,891361258,796,796,796,796,1
20240822,122800,891360462,797,797,797,797,3
20240822,122700,891358071,797,799,799,797,2966
20240822,122600,888992237,799,799,799,799,1023
20240822,122500,888174860,799,799,799,799,11
20240822,122400,888166071,801,801,801,801,0
20240822,122300,888166071,801,801,801,801,0
20240822,122200,888166071,801,801,801,801,0
20240822,122100,888166071,801,801,801,801,659
20240822,122000,887638212,800,800,800,800,0
20240822,121900,887638212,800,800,800,800,0
20240822,121800,887638212,800,800,800,800,259
20240822,121700,887431012,796,796,796,796,0
20240822,121600,887431012,796,796,796,796,0
20240822,121500,887431012,796,796,796,796,0
20240822,121400,887431012,796,809,809,796,2
20240822,121300,887429407,812,812,812,812,0
20240822,121200,887429407,812,812,812,812,0
20240822,121100,887429407,812,812,812,812,0
20240822,121000,887429407,812,812,812,812,0
20240822,120900,887429407,812,812,812,812,0
20240822,120800,887429407,812,798,812,798,1182
20240822,120700,886473434,793,793,793,793,1
20240822,120600,886472641,795,795,795,795,0
20240822,120500,886472641,795,795,795,795,1
20240822,120400,886471846,796,797,797,796,2
20240822,120300,886470253,797,797,797,797,0
20240822,120200,886470253,797,797,797,797,0
20240822,120100,886470253,797,797,797,797,0
20240822,120000,886470253,797,794,797,794,4022
20240822,115900,883269615,795,794,795,794,1936
20240822,115800,881731295,795,796,796,795,274
20240822,115700,881513464,797,797,797,797,1
20240822,115600,881512667,797,797,797,797,0
20240822,115500,881512667,797,797,797,797,0
20240822,115400,881512667,797,797,797,797,0
20240822,115300,881512667,797,799,799,797,3
20240822,115200,881510273,795,795,795,795,0
20240822,115100,881510273,795,796,796,795,3011
20240822,115000,879116527,795,795,795,795,3
20240822,114900,879114142,795,795,795,795,2758
20240822,114800,876921532,795,795,795,793,7154
20240822,114700,871234288,795,796,796,795,7426
20240822,114600,865330146,797,796,797,796,702
20240822,114500,864771152,797,801,801,797,3041
20240822,114400,862347436,800,800,800,800,0
20240822,114300,862347436,800,800,800,800,0
20240822,114200,862347436,800,800,800,800,302
20240822,114100,862105836,799,799,799,799,4
20240822,114000,862102640,791,797,797,791,2051
20240822,113900,860470479,796,796,796,796,10
20240822,113800,860462519,797,797,797,797,0
20240822,113700,860462519,797,797,797,797,0
20240822,113600,860462519,797,799,799,797,6928
20240822,113500,854932241,799,799,799,799,0
20240822,113400,854932241,799,801,801,799,1782
20240822,113300,853507885,804,804,804,804,0
20240822,113200,853507885,804,804,804,804,1
20240822,113100,853507081,804,806,806,804,9501
20240822,113000,845867895,804,802,804,800,10763
20240822,112900,837253164,802,808,808,802,1163
20240822,112800,836318407,808,807,808,806,114
20240822,112700,836226500,808,809,809,804,20
20240822,112600,836210343,810,808,812,808,1226
20240822,112500,835217671,808,802,808,802,26
20240822,112400,835196669,808,802,808,802,2
20240822,112300,835195059,808,808,808,808,0
20240822,112200,835195059,808,808,808,808,1
20240822,112100,835194251,803,803,803,803,0
20240822,112000,835194251,803,805,805,803,5809
20240822,111900,830519352,805,805,805,805,0
20240822,111800,830519352,805,807,807,805,251
20240822,111700,830317295,808,808,808,808,1
20240822,111600,830316487,808,808,808,804,9
20240822,111500,830309243,812,812,812,812,0
20240822,111400,830309243,812,804,812,804,521
20240822,111300,829890351,803,805,805,803,1605
20240822,111200,828599826,805,808,808,805,400
20240822,111100,828277820,809,810,810,809,2
20240822,111000,828276201,813,810,813,806,1095
20240822,110900,827386756,810,810,810,810,5
20240822,110800,827382706,809,810,810,809,1318
20240822,110700,826315127,810,810,810,810,31
20240822,110600,826290017,810,810,810,810,18
20240822,110500,826275437,810,810,810,810,0
20240822,110400,826275437,810,810,810,810,1
20240822,110300,826274627,808,810,813,808,2207
20240822,110200,824483205,805,809,809,805,2151
20240822,110100,822745335,810,811,811,809,6
20240822,110000,822740475,808,810,810,806,3975
20240822,105900,819533558,810,811,812,810,11
20240822,105800,819524637,811,814,814,811,862
20240822,105700,818825544,811,812,814,811,356
20240822,105600,818536821,811,810,811,810,1435
20240822,105500,817374180,809,810,810,809,2
20240822,105400,817372561,810,813,813,810,1886
20240822,105300,815843356,811,816,816,811,1400
20240822,105200,814707941,811,818,818,811,1100
20240822,105100,813815162,819,803,819,803,8106
20240822,105000,807256854,801,800,802,800,858
20240822,104900,806570025,800,800,806,800,11061
20240822,104800,797719938,800,800,800,800,1
20240822,104700,797719138,801,798,801,796,210
20240822,104600,797551612,798,799,803,795,3144
20240822,104500,795042065,799,793,799,785,10149
20240822,104400,787040890,794,803,803,794,15082
20240822,104300,774976378,802,804,807,802,1312
20240822,104200,773923679,802,808,808,802,13405
20240822,104100,763149124,807,806,811,806,3642
20240822,104000,760213294,807,811,811,807,4559
20240822,103900,756528466,812,812,812,809,5583
20240822,103800,752004523,811,815,815,811,110
20240822,103700,751915291,816,811,817,811,203
20240822,103600,751750644,810,813,813,810,5002
20240822,103500,747684021,809,810,815,806,6478
20240822,103400,742454275,809,811,813,809,11393
20240822,103300,733232467,810,815,815,808,7224
20240822,103200,727377318,815,810,818,810,11642
20240822,103100,717909454,810,807,815,807,8545
20240822,103000,710977968,807,825,825,807,52794
20240822,102900,667940940,825,822,825,820,474
20240822,102800,667550242,822,830,832,822,544
20240822,102700,667099634,830,827,830,819,25915
20240822,102600,645766616,827,843,845,821,14614
20240822,102500,633571309,843,839,843,832,11339
20240822,102400,624080970,839,840,845,830,33759
20240822,102300,595773395,840,835,840,827,32697
20240822,102200,568471016,835,826,835,824,3782
20240822,102100,565326564,828,839,853,828,29125
20240822,102000,540834593,837,826,837,826,28292
20240822,101900,517280601,825,823,825,820,7233
20240822,101800,511322838,824,822,825,820,1348
20240822,101700,510214775,822,816,830,815,21962
20240822,101600,492257383,816,821,825,816,6888
20240822,101500,486624074,821,819,831,818,13458
20240822,101400,475568087,817,818,819,814,22282
20240822,101300,457408305,818,824,825,818,9441
20240822,101200,449664393,828,815,831,815,17506
20240822,101100,435275294,815,824,827,815,35522
20240822,101000,406169689,824,849,849,817,59326
20240822,100900,357161974,850,850,875,840,47177
20240822,100800,316865775,850,829,850,828,14085
20240822,100700,305011861,829,855,860,828,42481
20240822,100600,269117305,857,850,858,846,32299
20240822,100500,241592400,850,834,862,834,48561
20240822,100400,200306476,835,832,836,832,2849
20240822,100300,197927016,831,843,843,831,1059
20240822,100200,197036960,843,837,853,825,37689
20240822,100100,165688793,838,820,840,820,3720
20240822,100000,162574435,845,826,855,826,35039
20240822,095900,132940721,820,817,826,817,3401
20240822,095800,130151811,819,820,820,819,1859
20240822,095700,128628124,820,826,827,820,2252
20240822,095600,126767535,826,826,826,826,9
20240822,095500,126760101,826,818,826,818,1259
20240822,095400,125728371,816,819,819,816,22
20240822,095300,125710369,820,820,820,820,0
20240822,095200,125710369,820,820,820,820,0
20240822,095100,125710369,820,820,820,820,0
20240822,095000,125710369,820,820,820,820,0
20240822,094900,125710369,820,820,820,820,0
20240822,094800,125710369,820,810,821,809,5882
20240822,094700,120936449,812,820,820,812,1043
20240822,094600,120088593,820,820,820,820,2
20240822,094500,120086953,820,812,820,812,87
20240822,094400,120016285,812,814,821,812,5975
20240822,094300,115161365,814,814,814,812,2124
20240822,094200,113432457,813,814,821,813,6149
20240822,094100,108424533,821,822,822,810,7621
20240822,094000,102180355,822,828,828,822,1209
20240822,093900,101186386,829,838,838,829,1747
20240822,093800,99736022,838,838,838,838,14
20240822,093700,99724290,839,840,840,837,5275
20240822,093600,95298566,839,841,847,838,17233
20240822,093500,80810033,843,838,844,838,8377
20240822,093400,73776843,834,836,839,833,2003
20240822,093300,72096400,837,833,840,833,1562
20240822,093200,70795202,833,830,833,830,2400
20240822,093100,68797085,826,826,826,826,1
20240822,093000,68796259,826,830,830,826,350
20240822,092900,68505784,832,832,832,832,1076
20240822,092800,67610552,833,832,833,832,134
20240822,092700,67498950,827,832,832,827,26
20240822,092600,67477417,834,833,834,830,26
20240822,092500,67455764,825,826,826,825,4048
20240822,092400,64116163,826,828,828,826,6869
20240822,092300,58428684,828,828,839,828,3808
20240822,092200,55275528,828,840,840,828,13488
20240822,092100,44089933,840,838,840,838,3832
20240822,092000,40872757,838,842,843,828,9592
20240822,091900,32886246,843,834,843,826,8298
20240822,091800,25967654,834,828,834,828,7906
20240822,091700,19414003,828,825,828,820,1254
20240822,091600,18378013,820,828,829,820,93
20240822,091500,18301632,829,831,834,820,5235
20240822,091400,13968283,831,816,831,816,7384
20240822,091300,7930756,816,812,819,812,503
20240822,091200,7520602,808,808,808,808,149
20240822,091100,7400210,808,807,808,807,262
20240822,091000,7188775,805,815,815,805,1500
20240822,090900,5976744,815,809,815,809,141
20240822,090800,5862435,806,808,808,806,131
20240822,090700,5756711,805,805,805,805,370
20240822,090600,5458861,803,809,809,800,1825
20240822,090500,3986153,810,815,815,810,669
20240822,090400,3442653,816,816,816,816,500
20240822,090300,3034653,819,809,819,809,1325
20240822,090200,1961424,809,805,809,805,138
20240822,090100,1850113,804,803,804,803,1122
20240822,090000,949114,803,802,803,802,1180