Files
KissMeData/226320/min/candle-20240319.csv
2024-11-17 15:27:48 +09:00

705 lines
36 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,204200,127236940,11560,11560,11560,11560,542
20240319,204100,127236940,11560,11560,11560,11560,0
20240319,204000,127236940,11560,11560,11560,11560,0
20240319,203900,127236940,11560,11560,11560,11560,0
20240319,203800,127236940,11560,11560,11560,11560,0
20240319,203700,127236940,11560,11560,11560,11560,0
20240319,203600,127236940,11560,11560,11560,11560,0
20240319,203500,127236940,11560,11560,11560,11560,0
20240319,203400,127236940,11560,11560,11560,11560,0
20240319,203300,127236940,11560,11560,11560,11560,0
20240319,203200,127236940,11560,11560,11560,11560,0
20240319,203100,127236940,11560,11560,11560,11560,0
20240319,203000,127236940,11560,11560,11560,11560,0
20240319,202900,127236940,11560,11560,11560,11560,0
20240319,202800,127236940,11560,11560,11560,11560,0
20240319,202700,127236940,11560,11560,11560,11560,0
20240319,202600,127236940,11560,11560,11560,11560,0
20240319,202500,127236940,11560,11560,11560,11560,0
20240319,202400,127236940,11560,11560,11560,11560,0
20240319,202300,127236940,11560,11560,11560,11560,0
20240319,202200,127236940,11560,11560,11560,11560,0
20240319,202100,127236940,11560,11560,11560,11560,0
20240319,202000,127236940,11560,11560,11560,11560,0
20240319,201900,127236940,11560,11560,11560,11560,0
20240319,201800,127236940,11560,11560,11560,11560,0
20240319,201700,127236940,11560,11560,11560,11560,0
20240319,201600,127236940,11560,11560,11560,11560,0
20240319,201500,127236940,11560,11560,11560,11560,0
20240319,201400,127236940,11560,11560,11560,11560,0
20240319,201300,127236940,11560,11560,11560,11560,0
20240319,201200,127236940,11560,11560,11560,11560,542
20240319,201100,127236940,11560,11560,11560,11560,0
20240319,201000,127236940,11560,11560,11560,11560,0
20240319,200900,127236940,11560,11560,11560,11560,0
20240319,200800,127236940,11560,11560,11560,11560,0
20240319,200700,127236940,11560,11560,11560,11560,0
20240319,200600,127236940,11560,11560,11560,11560,0
20240319,200500,127236940,11560,11560,11560,11560,0
20240319,200400,127236940,11560,11560,11560,11560,0
20240319,200300,127236940,11560,11560,11560,11560,0
20240319,200200,127236940,11560,11560,11560,11560,0
20240319,200100,127236940,11560,11560,11560,11560,0
20240319,200000,127236940,11560,11560,11560,11560,0
20240319,195900,127236940,11560,11560,11560,11560,0
20240319,195800,127236940,11560,11560,11560,11560,0
20240319,195700,127236940,11560,11560,11560,11560,0
20240319,195600,127236940,11560,11560,11560,11560,0
20240319,195500,127236940,11560,11560,11560,11560,0
20240319,195400,127236940,11560,11560,11560,11560,0
20240319,195300,127236940,11560,11560,11560,11560,0
20240319,195200,127236940,11560,11560,11560,11560,0
20240319,195100,127236940,11560,11560,11560,11560,0
20240319,195000,127236940,11560,11560,11560,11560,0
20240319,194900,127236940,11560,11560,11560,11560,0
20240319,194800,127236940,11560,11560,11560,11560,0
20240319,194700,127236940,11560,11560,11560,11560,0
20240319,194600,127236940,11560,11560,11560,11560,0
20240319,194500,127236940,11560,11560,11560,11560,0
20240319,194400,127236940,11560,11560,11560,11560,0
20240319,194300,127236940,11560,11560,11560,11560,0
20240319,194200,127236940,11560,11560,11560,11560,542
20240319,194100,127236940,11560,11560,11560,11560,0
20240319,194000,127236940,11560,11560,11560,11560,0
20240319,193900,127236940,11560,11560,11560,11560,0
20240319,193800,127236940,11560,11560,11560,11560,0
20240319,193700,127236940,11560,11560,11560,11560,0
20240319,193600,127236940,11560,11560,11560,11560,0
20240319,193500,127236940,11560,11560,11560,11560,0
20240319,193400,127236940,11560,11560,11560,11560,0
20240319,193300,127236940,11560,11560,11560,11560,0
20240319,193200,127236940,11560,11560,11560,11560,0
20240319,193100,127236940,11560,11560,11560,11560,0
20240319,193000,127236940,11560,11560,11560,11560,0
20240319,192900,127236940,11560,11560,11560,11560,0
20240319,192800,127236940,11560,11560,11560,11560,0
20240319,192700,127236940,11560,11560,11560,11560,0
20240319,192600,127236940,11560,11560,11560,11560,0
20240319,192500,127236940,11560,11560,11560,11560,0
20240319,192400,127236940,11560,11560,11560,11560,0
20240319,192300,127236940,11560,11560,11560,11560,0
20240319,192200,127236940,11560,11560,11560,11560,0
20240319,192100,127236940,11560,11560,11560,11560,0
20240319,192000,127236940,11560,11560,11560,11560,0
20240319,191900,127236940,11560,11560,11560,11560,0
20240319,191800,127236940,11560,11560,11560,11560,0
20240319,191700,127236940,11560,11560,11560,11560,0
20240319,191600,127236940,11560,11560,11560,11560,0
20240319,191500,127236940,11560,11560,11560,11560,0
20240319,191400,127236940,11560,11560,11560,11560,0
20240319,191300,127236940,11560,11560,11560,11560,0
20240319,191200,127236940,11560,11560,11560,11560,542
20240319,191100,127236940,11560,11560,11560,11560,0
20240319,191000,127236940,11560,11560,11560,11560,0
20240319,190900,127236940,11560,11560,11560,11560,0
20240319,190800,127236940,11560,11560,11560,11560,0
20240319,190700,127236940,11560,11560,11560,11560,0
20240319,190600,127236940,11560,11560,11560,11560,0
20240319,190500,127236940,11560,11560,11560,11560,0
20240319,190400,127236940,11560,11560,11560,11560,0
20240319,190300,127236940,11560,11560,11560,11560,0
20240319,190200,127236940,11560,11560,11560,11560,0
20240319,190100,127236940,11560,11560,11560,11560,0
20240319,190000,127236940,11560,11560,11560,11560,0
20240319,185900,127236940,11560,11560,11560,11560,0
20240319,185800,127236940,11560,11560,11560,11560,0
20240319,185700,127236940,11560,11560,11560,11560,0
20240319,185600,127236940,11560,11560,11560,11560,0
20240319,185500,127236940,11560,11560,11560,11560,0
20240319,185400,127236940,11560,11560,11560,11560,0
20240319,185300,127236940,11560,11560,11560,11560,0
20240319,185200,127236940,11560,11560,11560,11560,0
20240319,185100,127236940,11560,11560,11560,11560,0
20240319,185000,127236940,11560,11560,11560,11560,0
20240319,184900,127236940,11560,11560,11560,11560,0
20240319,184800,127236940,11560,11560,11560,11560,0
20240319,184700,127236940,11560,11560,11560,11560,0
20240319,184600,127236940,11560,11560,11560,11560,0
20240319,184500,127236940,11560,11560,11560,11560,0
20240319,184400,127236940,11560,11560,11560,11560,0
20240319,184300,127236940,11560,11560,11560,11560,0
20240319,184200,127236940,11560,11560,11560,11560,542
20240319,184100,127236940,11560,11560,11560,11560,0
20240319,184000,127236940,11560,11560,11560,11560,0
20240319,183900,127236940,11560,11560,11560,11560,0
20240319,183800,127236940,11560,11560,11560,11560,0
20240319,183700,127236940,11560,11560,11560,11560,0
20240319,183600,127236940,11560,11560,11560,11560,0
20240319,183500,127236940,11560,11560,11560,11560,0
20240319,183400,127236940,11560,11560,11560,11560,0
20240319,183300,127236940,11560,11560,11560,11560,0
20240319,183200,127236940,11560,11560,11560,11560,0
20240319,183100,127236940,11560,11560,11560,11560,0
20240319,183000,127236940,11560,11560,11560,11560,0
20240319,182900,127236940,11560,11560,11560,11560,0
20240319,182800,127236940,11560,11560,11560,11560,0
20240319,182700,127236940,11560,11560,11560,11560,0
20240319,182600,127236940,11560,11560,11560,11560,0
20240319,182500,127236940,11560,11560,11560,11560,0
20240319,182400,127236940,11560,11560,11560,11560,0
20240319,182300,127236940,11560,11560,11560,11560,0
20240319,182200,127236940,11560,11560,11560,11560,0
20240319,182100,127236940,11560,11560,11560,11560,0
20240319,182000,127236940,11560,11560,11560,11560,0
20240319,181900,127236940,11560,11560,11560,11560,0
20240319,181800,127236940,11560,11560,11560,11560,0
20240319,181700,127236940,11560,11560,11560,11560,0
20240319,181600,127236940,11560,11560,11560,11560,0
20240319,181500,127236940,11560,11560,11560,11560,0
20240319,181400,127236940,11560,11560,11560,11560,0
20240319,181300,127236940,11560,11560,11560,11560,0
20240319,181200,127236940,11560,11560,11560,11560,542
20240319,181100,127236940,11560,11560,11560,11560,0
20240319,181000,127236940,11560,11560,11560,11560,0
20240319,180900,127236940,11560,11560,11560,11560,0
20240319,180800,127236940,11560,11560,11560,11560,0
20240319,180700,127236940,11560,11560,11560,11560,0
20240319,180600,127236940,11560,11560,11560,11560,0
20240319,180500,127236940,11560,11560,11560,11560,0
20240319,180400,127236940,11560,11560,11560,11560,0
20240319,180300,127236940,11560,11560,11560,11560,0
20240319,180200,127236940,11560,11560,11560,11560,0
20240319,180100,127236940,11560,11560,11560,11560,0
20240319,180000,127236940,11560,11560,11560,11560,0
20240319,175900,127236940,11560,11560,11560,11560,0
20240319,175800,127236940,11560,11560,11560,11560,0
20240319,175700,127236940,11560,11560,11560,11560,0
20240319,175600,127236940,11560,11560,11560,11560,0
20240319,175500,127236940,11560,11560,11560,11560,0
20240319,175400,127236940,11560,11560,11560,11560,0
20240319,175300,127236940,11560,11560,11560,11560,0
20240319,175200,127236940,11560,11560,11560,11560,0
20240319,175100,127236940,11560,11560,11560,11560,0
20240319,175000,127236940,11560,11560,11560,11560,0
20240319,174900,127236940,11560,11560,11560,11560,0
20240319,174800,127236940,11560,11560,11560,11560,0
20240319,174700,127236940,11560,11560,11560,11560,0
20240319,174600,127236940,11560,11560,11560,11560,0
20240319,174500,127236940,11560,11560,11560,11560,0
20240319,174400,127236940,11560,11560,11560,11560,0
20240319,174300,127236940,11560,11560,11560,11560,0
20240319,174200,127236940,11560,11560,11560,11560,542
20240319,174100,127236940,11560,11560,11560,11560,0
20240319,174000,127236940,11560,11560,11560,11560,0
20240319,173900,127236940,11560,11560,11560,11560,0
20240319,173800,127236940,11560,11560,11560,11560,0
20240319,173700,127236940,11560,11560,11560,11560,0
20240319,173600,127236940,11560,11560,11560,11560,0
20240319,173500,127236940,11560,11560,11560,11560,0
20240319,173400,127236940,11560,11560,11560,11560,0
20240319,173300,127236940,11560,11560,11560,11560,0
20240319,173200,127236940,11560,11560,11560,11560,0
20240319,173100,127236940,11560,11560,11560,11560,0
20240319,173000,127236940,11560,11560,11560,11560,0
20240319,172900,127236940,11560,11560,11560,11560,0
20240319,172800,127236940,11560,11560,11560,11560,0
20240319,172700,127236940,11560,11560,11560,11560,0
20240319,172600,127236940,11560,11560,11560,11560,0
20240319,172500,127236940,11560,11560,11560,11560,0
20240319,172400,127236940,11560,11560,11560,11560,0
20240319,172300,127236940,11560,11560,11560,11560,0
20240319,172200,127236940,11560,11560,11560,11560,0
20240319,172100,127236940,11560,11560,11560,11560,0
20240319,172000,127236940,11560,11560,11560,11560,0
20240319,171900,127236940,11560,11560,11560,11560,0
20240319,171800,127236940,11560,11560,11560,11560,0
20240319,171700,127236940,11560,11560,11560,11560,0
20240319,171600,127236940,11560,11560,11560,11560,0
20240319,171500,127236940,11560,11560,11560,11560,0
20240319,171400,127236940,11560,11560,11560,11560,0
20240319,171300,127236940,11560,11560,11560,11560,0
20240319,171200,127236940,11560,11560,11560,11560,542
20240319,171100,127236940,11560,11560,11560,11560,0
20240319,171000,127236940,11560,11560,11560,11560,0
20240319,170900,127236940,11560,11560,11560,11560,0
20240319,170800,127236940,11560,11560,11560,11560,0
20240319,170700,127236940,11560,11560,11560,11560,0
20240319,170600,127236940,11560,11560,11560,11560,0
20240319,170500,127236940,11560,11560,11560,11560,0
20240319,170400,127236940,11560,11560,11560,11560,0
20240319,170300,127236940,11560,11560,11560,11560,0
20240319,170200,127236940,11560,11560,11560,11560,0
20240319,170100,127236940,11560,11560,11560,11560,0
20240319,170000,127236940,11560,11560,11560,11560,0
20240319,165900,127236940,11560,11560,11560,11560,0
20240319,165800,127236940,11560,11560,11560,11560,0
20240319,165700,127236940,11560,11560,11560,11560,0
20240319,165600,127236940,11560,11560,11560,11560,0
20240319,165500,127236940,11560,11560,11560,11560,0
20240319,165400,127236940,11560,11560,11560,11560,0
20240319,165300,127236940,11560,11560,11560,11560,0
20240319,165200,127236940,11560,11560,11560,11560,0
20240319,165100,127236940,11560,11560,11560,11560,0
20240319,165000,127236940,11560,11560,11560,11560,0
20240319,164900,127236940,11560,11560,11560,11560,0
20240319,164800,127236940,11560,11560,11560,11560,0
20240319,164700,127236940,11560,11560,11560,11560,0
20240319,164600,127236940,11560,11560,11560,11560,0
20240319,164500,127236940,11560,11560,11560,11560,0
20240319,164400,127236940,11560,11560,11560,11560,0
20240319,164300,127236940,11560,11560,11560,11560,0
20240319,164200,127236940,11560,11560,11560,11560,542
20240319,164100,127236940,11560,11560,11560,11560,0
20240319,164000,127236940,11560,11560,11560,11560,0
20240319,163900,127236940,11560,11560,11560,11560,0
20240319,163800,127236940,11560,11560,11560,11560,0
20240319,163700,127236940,11560,11560,11560,11560,0
20240319,163600,127236940,11560,11560,11560,11560,0
20240319,163500,127236940,11560,11560,11560,11560,0
20240319,163400,127236940,11560,11560,11560,11560,0
20240319,163300,127236940,11560,11560,11560,11560,0
20240319,163200,127236940,11560,11560,11560,11560,0
20240319,163100,127236940,11560,11560,11560,11560,0
20240319,163000,127236940,11560,11560,11560,11560,0
20240319,162900,127236940,11560,11560,11560,11560,0
20240319,162800,127236940,11560,11560,11560,11560,0
20240319,162700,127236940,11560,11560,11560,11560,0
20240319,162600,127236940,11560,11560,11560,11560,0
20240319,162500,127236940,11560,11560,11560,11560,0
20240319,162400,127236940,11560,11560,11560,11560,0
20240319,162300,127236940,11560,11560,11560,11560,0
20240319,162200,127236940,11560,11560,11560,11560,0
20240319,162100,127236940,11560,11560,11560,11560,0
20240319,162000,127236940,11560,11560,11560,11560,0
20240319,161900,127236940,11560,11560,11560,11560,0
20240319,161800,127236940,11560,11560,11560,11560,0
20240319,161700,127236940,11560,11560,11560,11560,0
20240319,161600,127236940,11560,11560,11560,11560,0
20240319,161500,127236940,11560,11560,11560,11560,0
20240319,161400,127236940,11560,11560,11560,11560,0
20240319,161300,127236940,11560,11560,11560,11560,0
20240319,161200,127236940,11560,11560,11560,11560,542
20240319,161100,127236940,11560,11560,11560,11560,0
20240319,161000,127236940,11560,11560,11560,11560,0
20240319,160900,127236940,11560,11560,11560,11560,0
20240319,160800,127236940,11560,11560,11560,11560,0
20240319,160700,127236940,11560,11560,11560,11560,0
20240319,160600,127236940,11560,11560,11560,11560,0
20240319,160500,127236940,11560,11560,11560,11560,0
20240319,160400,127236940,11560,11560,11560,11560,0
20240319,160300,127236940,11560,11560,11560,11560,0
20240319,160200,127236940,11560,11560,11560,11560,0
20240319,160100,127236940,11560,11560,11560,11560,0
20240319,160000,127236940,11560,11560,11560,11560,0
20240319,155900,127236940,11560,11560,11560,11560,0
20240319,155800,127236940,11560,11560,11560,11560,0
20240319,155700,127236940,11560,11560,11560,11560,0
20240319,155600,127236940,11560,11560,11560,11560,0
20240319,155500,127236940,11560,11560,11560,11560,0
20240319,155400,127236940,11560,11560,11560,11560,0
20240319,155300,127236940,11560,11560,11560,11560,0
20240319,155200,127236940,11560,11560,11560,11560,0
20240319,155100,127236940,11560,11560,11560,11560,0
20240319,155000,127236940,11560,11560,11560,11560,0
20240319,154900,127236940,11560,11560,11560,11560,0
20240319,154800,127236940,11560,11560,11560,11560,0
20240319,154700,127236940,11560,11560,11560,11560,0
20240319,154600,127236940,11560,11560,11560,11560,0
20240319,154500,127236940,11560,11560,11560,11560,0
20240319,154400,127236940,11560,11560,11560,11560,0
20240319,154300,127236940,11560,11560,11560,11560,0
20240319,154200,127236940,11560,11560,11560,11560,542
20240319,154100,127236940,11560,11560,11560,11560,0
20240319,154000,127236940,11560,11560,11560,11560,0
20240319,153900,127236940,11560,11560,11560,11560,0
20240319,153800,127236940,11560,11560,11560,11560,0
20240319,153700,127236940,11560,11560,11560,11560,0
20240319,153600,127236940,11560,11560,11560,11560,0
20240319,153500,127236940,11560,11560,11560,11560,0
20240319,153400,127236940,11560,11560,11560,11560,0
20240319,153300,127236940,11560,11560,11560,11560,0
20240319,153200,127236940,11560,11560,11560,11560,0
20240319,153100,127236940,11560,11560,11560,11560,0
20240319,153000,127236940,11560,11560,11560,11560,542
20240319,152900,120971420,11570,11570,11570,11570,0
20240319,152800,120971420,11570,11570,11570,11570,0
20240319,152700,120971420,11570,11570,11570,11570,0
20240319,152600,120971420,11570,11570,11570,11570,0
20240319,152500,120971420,11570,11570,11570,11570,0
20240319,152400,120971420,11570,11570,11570,11570,0
20240319,152300,120971420,11570,11570,11570,11570,0
20240319,152200,120971420,11570,11570,11570,11570,0
20240319,152100,120971420,11570,11570,11570,11570,0
20240319,152000,120971420,11570,11570,11570,11570,0
20240319,151900,120971420,11570,11570,11570,11570,2
20240319,151800,120948280,11570,11570,11570,11570,4
20240319,151700,120902000,11600,11600,11600,11600,0
20240319,151600,120902000,11600,11570,11600,11570,25
20240319,151500,120612720,11570,11570,11570,11570,20
20240319,151400,120381320,11560,11560,11560,11560,10
20240319,151300,120265720,11560,11560,11560,11560,29
20240319,151200,119930480,11560,11560,11560,11560,0
20240319,151100,119930480,11560,11560,11560,11560,78
20240319,151000,119028800,11560,11560,11560,11560,0
20240319,150900,119028800,11560,11560,11560,11560,18
20240319,150800,118820720,11560,11560,11560,11560,1
20240319,150700,118809160,11570,11570,11570,11570,0
20240319,150600,118809160,11570,11570,11570,11570,5
20240319,150500,118751310,11560,11570,11570,11560,6
20240319,150400,118681940,11560,11560,11560,11560,17
20240319,150300,118485420,11560,11560,11560,11560,0
20240319,150200,118485420,11560,11560,11560,11560,25
20240319,150100,118196420,11560,11560,11560,11560,0
20240319,150000,118196420,11560,11560,11560,11560,0
20240319,145900,118196420,11560,11560,11560,11560,18
20240319,145800,117988340,11560,11570,11570,11560,6
20240319,145700,117918930,11570,11570,11570,11570,1
20240319,145600,117907360,11550,11550,11550,11550,0
20240319,145500,117907360,11550,11550,11550,11550,0
20240319,145400,117907360,11550,11550,11550,11550,0
20240319,145300,117907360,11550,11550,11550,11550,0
20240319,145200,117907360,11550,11550,11550,11550,0
20240319,145100,117907360,11550,11560,11560,11550,450
20240319,145000,112708050,11570,11570,11570,11570,0
20240319,144900,112708050,11570,11570,11570,11570,0
20240319,144800,112708050,11570,11570,11570,11570,6
20240319,144700,112638630,11560,11560,11560,11560,3
20240319,144600,112603950,11570,11570,11570,11570,2
20240319,144500,112580810,11560,11560,11560,11560,20
20240319,144400,112349610,11550,11550,11550,11550,10
20240319,144300,112234110,11560,11560,11560,11560,1
20240319,144200,112222550,11550,11550,11550,11550,0
20240319,144100,112222550,11550,11560,11560,11550,24
20240319,144000,111945210,11570,11570,11570,11570,2
20240319,143900,111922070,11550,11550,11550,11550,263
20240319,143800,108884420,11560,11560,11560,11560,475
20240319,143700,103393420,11570,11570,11570,11570,464
20240319,143600,98024940,11570,11590,11590,11570,845
20240319,143500,88239940,11590,11590,11590,11590,60
20240319,143400,87544540,11590,11590,11590,11590,0
20240319,143300,87544540,11590,11590,11590,11590,10
20240319,143200,87428640,11600,11600,11600,11600,0
20240319,143100,87428640,11600,11590,11600,11590,123
20240319,143000,86003060,11590,11590,11590,11590,1
20240319,142900,85991470,11590,11590,11590,11590,0
20240319,142800,85991470,11590,11590,11590,11590,0
20240319,142700,85991470,11590,11590,11590,11590,0
20240319,142600,85991470,11590,11590,11590,11590,5
20240319,142500,85933520,11590,11590,11590,11590,43
20240319,142400,85435150,11590,11590,11590,11590,7
20240319,142300,85354020,11580,11580,11580,11580,0
20240319,142200,85354020,11580,11600,11600,11580,722
20240319,142100,76986790,11600,11600,11600,11600,0
20240319,142000,76986790,11600,11600,11600,11600,0
20240319,141900,76986790,11600,11600,11600,11600,0
20240319,141800,76986790,11600,11600,11600,11600,0
20240319,141700,76986790,11600,11600,11600,11600,0
20240319,141600,76986790,11600,11600,11600,11600,0
20240319,141500,76986790,11600,11600,11600,11600,0
20240319,141400,76986790,11600,11600,11600,11600,0
20240319,141300,76986790,11600,11600,11600,11600,0
20240319,141200,76986790,11600,11600,11600,11600,0
20240319,141100,76986790,11600,11600,11600,11600,4
20240319,141000,76940390,11600,11600,11600,11600,8
20240319,140900,76847590,11590,11590,11590,11590,0
20240319,140800,76847590,11590,11590,11590,11590,50
20240319,140700,76268090,11600,11600,11600,11600,0
20240319,140600,76268090,11600,11600,11600,11600,2
20240319,140500,76244890,11590,11590,11590,11590,9
20240319,140400,76140580,11590,11590,11590,11590,0
20240319,140300,76140580,11590,11590,11590,11590,0
20240319,140200,76140580,11590,11590,11590,11590,30
20240319,140100,75792880,11590,11590,11590,11590,0
20240319,140000,75792880,11590,11590,11590,11590,0
20240319,135900,75792880,11590,11590,11590,11590,0
20240319,135800,75792880,11590,11590,11590,11590,0
20240319,135700,75792880,11590,11590,11590,11590,0
20240319,135600,75792880,11590,11590,11590,11590,0
20240319,135500,75792880,11590,11590,11590,11590,0
20240319,135400,75792880,11590,11590,11590,11590,0
20240319,135300,75792880,11590,11590,11590,11590,0
20240319,135200,75792880,11590,11590,11590,11590,1
20240319,135100,75781290,11590,11590,11590,11590,28
20240319,135000,75456770,11590,11590,11590,11590,0
20240319,134900,75456770,11590,11590,11590,11590,0
20240319,134800,75456770,11590,11590,11590,11590,0
20240319,134700,75456770,11590,11590,11590,11590,0
20240319,134600,75456770,11590,11590,11590,11590,0
20240319,134500,75456770,11590,11590,11590,11590,0
20240319,134400,75456770,11590,11590,11590,11590,0
20240319,134300,75456770,11590,11590,11590,11590,0
20240319,134200,75456770,11590,11590,11590,11590,0
20240319,134100,75456770,11590,11590,11590,11590,8
20240319,134000,75364050,11590,11590,11590,11590,0
20240319,133900,75364050,11590,11590,11590,11590,0
20240319,133800,75364050,11590,11590,11590,11590,0
20240319,133700,75364050,11590,11590,11590,11590,0
20240319,133600,75364050,11590,11590,11590,11590,0
20240319,133500,75364050,11590,11590,11590,11590,0
20240319,133400,75364050,11590,11590,11590,11590,9
20240319,133300,75259740,11590,11590,11590,11590,0
20240319,133200,75259740,11590,11590,11590,11590,20
20240319,133100,75027940,11610,11610,11610,11610,0
20240319,133000,75027940,11610,11610,11610,11610,0
20240319,132900,75027940,11610,11610,11610,11610,0
20240319,132800,75027940,11610,11610,11610,11610,8
20240319,132700,74935060,11590,11610,11610,11590,92
20240319,132600,73868740,11610,11610,11610,11610,0
20240319,132500,73868740,11610,11610,11610,11610,0
20240319,132400,73868740,11610,11610,11610,11610,0
20240319,132300,73868740,11610,11610,11610,11610,0
20240319,132200,73868740,11610,11610,11610,11610,0
20240319,132100,73868740,11610,11610,11610,11610,0
20240319,132000,73868740,11610,11610,11610,11610,0
20240319,131900,73868740,11610,11610,11610,11610,0
20240319,131800,73868740,11610,11610,11610,11610,0
20240319,131700,73868740,11610,11610,11610,11610,0
20240319,131600,73868740,11610,11610,11610,11610,0
20240319,131500,73868740,11610,11610,11610,11610,0
20240319,131400,73868740,11610,11610,11610,11610,10
20240319,131300,73752640,11610,11610,11610,11610,1
20240319,131200,73741030,11610,11610,11610,11610,1
20240319,131100,73729420,11610,11610,11610,11610,0
20240319,131000,73729420,11610,11610,11610,11610,0
20240319,130900,73729420,11610,11610,11610,11610,0
20240319,130800,73729420,11610,11610,11610,11610,1
20240319,130700,73717810,11590,11590,11590,11590,0
20240319,130600,73717810,11590,11590,11590,11590,0
20240319,130500,73717810,11590,11590,11590,11590,8
20240319,130400,73625090,11590,11590,11590,11590,0
20240319,130300,73625090,11590,11590,11590,11590,0
20240319,130200,73625090,11590,11590,11590,11590,0
20240319,130100,73625090,11590,11590,11590,11590,0
20240319,130000,73625090,11590,11590,11590,11590,0
20240319,125900,73625090,11590,11590,11590,11590,0
20240319,125800,73625090,11590,11590,11590,11590,0
20240319,125700,73625090,11590,11590,11590,11590,0
20240319,125600,73625090,11590,11590,11590,11590,0
20240319,125500,73625090,11590,11590,11590,11590,0
20240319,125400,73625090,11590,11590,11590,11590,0
20240319,125300,73625090,11590,11590,11590,11590,0
20240319,125200,73625090,11590,11590,11590,11590,0
20240319,125100,73625090,11590,11590,11590,11590,0
20240319,125000,73625090,11590,11590,11590,11590,0
20240319,124900,73625090,11590,11590,11590,11590,0
20240319,124800,73625090,11590,11590,11590,11590,0
20240319,124700,73625090,11590,11590,11590,11590,69
20240319,124600,72825380,11590,11590,11590,11590,57
20240319,124500,72164750,11590,11590,11590,11590,0
20240319,124400,72164750,11590,11590,11590,11590,530
20240319,124300,66022050,11600,11600,11600,11600,2
20240319,124200,65998850,11590,11590,11590,11590,0
20240319,124100,65998850,11590,11590,11590,11590,0
20240319,124000,65998850,11590,11590,11590,11590,0
20240319,123900,65998850,11590,11590,11590,11590,0
20240319,123800,65998850,11590,11590,11590,11590,0
20240319,123700,65998850,11590,11590,11590,11590,30
20240319,123600,65651150,11590,11600,11600,11590,99
20240319,123500,64502940,11600,11600,11600,11600,0
20240319,123400,64502940,11600,11600,11600,11600,0
20240319,123300,64502940,11600,11600,11600,11600,0
20240319,123200,64502940,11600,11600,11600,11600,0
20240319,123100,64502940,11600,11600,11600,11600,0
20240319,123000,64502940,11600,11600,11600,11600,8
20240319,122900,64410140,11600,11600,11600,11600,0
20240319,122800,64410140,11600,11600,11600,11600,0
20240319,122700,64410140,11600,11600,11600,11600,0
20240319,122600,64410140,11600,11600,11600,11600,0
20240319,122500,64410140,11600,11600,11600,11600,0
20240319,122400,64410140,11600,11600,11600,11600,0
20240319,122300,64410140,11600,11600,11600,11600,0
20240319,122200,64410140,11600,11600,11600,11600,1
20240319,122100,64398540,11600,11600,11600,11600,0
20240319,122000,64398540,11600,11600,11600,11600,0
20240319,121900,64398540,11600,11600,11600,11600,0
20240319,121800,64398540,11600,11600,11600,11600,0
20240319,121700,64398540,11600,11600,11600,11600,0
20240319,121600,64398540,11600,11600,11600,11600,119
20240319,121500,63018140,11600,11600,11600,11600,0
20240319,121400,63018140,11600,11600,11600,11600,0
20240319,121300,63018140,11600,11600,11600,11600,0
20240319,121200,63018140,11600,11600,11600,11600,0
20240319,121100,63018140,11600,11600,11600,11600,0
20240319,121000,63018140,11600,11600,11600,11600,0
20240319,120900,63018140,11600,11600,11600,11600,0
20240319,120800,63018140,11600,11600,11600,11600,0
20240319,120700,63018140,11600,11600,11600,11600,0
20240319,120600,63018140,11600,11600,11600,11600,69
20240319,120500,62217740,11600,11600,11600,11600,0
20240319,120400,62217740,11600,11600,11600,11600,0
20240319,120300,62217740,11600,11600,11600,11600,0
20240319,120200,62217740,11600,11600,11600,11600,0
20240319,120100,62217740,11600,11600,11600,11600,7
20240319,120000,62136540,11600,11600,11600,11600,46
20240319,115900,61602940,11600,11600,11600,11600,0
20240319,115800,61602940,11600,11600,11600,11600,0
20240319,115700,61602940,11600,11600,11600,11600,0
20240319,115600,61602940,11600,11600,11600,11600,0
20240319,115500,61602940,11600,11600,11600,11600,1
20240319,115400,61591340,11600,11600,11600,11600,0
20240319,115300,61591340,11600,11600,11600,11600,0
20240319,115200,61591340,11600,11600,11600,11600,0
20240319,115100,61591340,11600,11600,11600,11600,0
20240319,115000,61591340,11600,11600,11600,11600,0
20240319,114900,61591340,11600,11600,11600,11600,0
20240319,114800,61591340,11600,11620,11620,11600,23
20240319,114700,61324510,11630,11630,11630,11630,0
20240319,114600,61324510,11630,11630,11630,11630,0
20240319,114500,61324510,11630,11630,11630,11630,0
20240319,114400,61324510,11630,11630,11630,11630,0
20240319,114300,61324510,11630,11630,11630,11630,0
20240319,114200,61324510,11630,11630,11630,11630,0
20240319,114100,61324510,11630,11630,11630,11630,0
20240319,114000,61324510,11630,11630,11630,11630,0
20240319,113900,61324510,11630,11640,11640,11630,5
20240319,113800,61266320,11650,11650,11650,11650,0
20240319,113700,61266320,11650,11650,11650,11650,120
20240319,113600,59868320,11650,11650,11650,11650,0
20240319,113500,59868320,11650,11650,11650,11650,0
20240319,113400,59868320,11650,11650,11650,11650,0
20240319,113300,59868320,11650,11650,11650,11650,0
20240319,113200,59868320,11650,11600,11650,11600,19
20240319,113100,59647820,11600,11600,11600,11600,0
20240319,113000,59647820,11600,11600,11600,11600,0
20240319,112900,59647820,11600,11600,11600,11600,0
20240319,112800,59647820,11600,11600,11600,11600,0
20240319,112700,59647820,11600,11600,11600,11600,130
20240319,112600,58139820,11600,11600,11600,11600,0
20240319,112500,58139820,11600,11600,11600,11600,0
20240319,112400,58139820,11600,11600,11600,11600,0
20240319,112300,58139820,11600,11600,11600,11600,0
20240319,112200,58139820,11600,11600,11600,11600,0
20240319,112100,58139820,11600,11600,11600,11600,0
20240319,112000,58139820,11600,11600,11600,11600,0
20240319,111900,58139820,11600,11600,11600,11600,0
20240319,111800,58139820,11600,11600,11600,11600,17
20240319,111700,57942620,11600,11600,11600,11600,0
20240319,111600,57942620,11600,11600,11600,11600,0
20240319,111500,57942620,11600,11600,11600,11600,0
20240319,111400,57942620,11600,11610,11610,11600,343
20240319,111300,53960560,11620,11620,11620,11620,12
20240319,111200,53821120,11610,11610,11610,11610,0
20240319,111100,53821120,11610,11610,11610,11610,0
20240319,111000,53821120,11610,11610,11610,11610,0
20240319,110900,53821120,11610,11620,11620,11610,119
20240319,110800,52438510,11620,11620,11620,11620,5
20240319,110700,52380410,11610,11610,11610,11610,0
20240319,110600,52380410,11610,11610,11610,11610,0
20240319,110500,52380410,11610,11610,11610,11610,0
20240319,110400,52380410,11610,11610,11610,11610,0
20240319,110300,52380410,11610,11610,11610,11610,0
20240319,110200,52380410,11610,11610,11610,11610,0
20240319,110100,52380410,11610,11610,11610,11610,0
20240319,110000,52380410,11610,11610,11610,11610,0
20240319,105900,52380410,11610,11610,11610,11610,0
20240319,105800,52380410,11610,11610,11610,11610,0
20240319,105700,52380410,11610,11610,11610,11610,0
20240319,105600,52380410,11610,11610,11610,11610,8
20240319,105500,52287530,11610,11610,11610,11610,0
20240319,105400,52287530,11610,11610,11610,11610,0
20240319,105300,52287530,11610,11610,11610,11610,0
20240319,105200,52287530,11610,11610,11610,11610,50
20240319,105100,51707030,11620,11620,11620,11620,0
20240319,105000,51707030,11620,11620,11620,11620,0
20240319,104900,51707030,11620,11620,11620,11620,0
20240319,104800,51707030,11620,11620,11620,11620,0
20240319,104700,51707030,11620,11620,11620,11620,0
20240319,104600,51707030,11620,11620,11620,11620,0
20240319,104500,51707030,11620,11620,11620,11620,0
20240319,104400,51707030,11620,11610,11620,11610,21
20240319,104300,51463190,11610,11610,11610,11610,0
20240319,104200,51463190,11610,11610,11610,11610,0
20240319,104100,51463190,11610,11610,11610,11610,0
20240319,104000,51463190,11610,11610,11610,11610,0
20240319,103900,51463190,11610,11610,11610,11610,0
20240319,103800,51463190,11610,11610,11610,11610,0
20240319,103700,51463190,11610,11610,11610,11610,0
20240319,103600,51463190,11610,11610,11610,11610,0
20240319,103500,51463190,11610,11610,11610,11610,7
20240319,103400,51381920,11610,11610,11610,11610,17
20240319,103300,51184550,11620,11620,11620,11620,10
20240319,103200,51068350,11620,11620,11620,11620,0
20240319,103100,51068350,11620,11620,11620,11620,230
20240319,103000,48395750,11620,11620,11620,11620,0
20240319,102900,48395750,11620,11620,11620,11620,0
20240319,102800,48395750,11620,11620,11620,11620,9
20240319,102700,48291170,11620,11620,11620,11620,1
20240319,102600,48279550,11620,11620,11620,11620,123
20240319,102500,46850290,11620,11640,11640,11620,4
20240319,102400,46803780,11660,11660,11660,11660,0
20240319,102300,46803780,11660,11660,11660,11660,0
20240319,102200,46803780,11660,11660,11660,11660,0
20240319,102100,46803780,11660,11660,11660,11660,0
20240319,102000,46803780,11660,11660,11660,11660,0
20240319,101900,46803780,11660,11660,11660,11660,0
20240319,101800,46803780,11660,11660,11660,11660,1
20240319,101700,46792120,11620,11630,11630,11620,416
20240319,101600,41957130,11620,11620,11620,11620,0
20240319,101500,41957130,11620,11620,11620,11620,0
20240319,101400,41957130,11620,11620,11620,11620,0
20240319,101300,41957130,11620,11630,11630,11620,50
20240319,101200,41375820,11680,11680,11680,11680,0
20240319,101100,41375820,11680,11680,11680,11680,0
20240319,101000,41375820,11680,11680,11680,11680,0
20240319,100900,41375820,11680,11680,11680,11680,0
20240319,100800,41375820,11680,11680,11680,11680,0
20240319,100700,41375820,11680,11680,11680,11680,0
20240319,100600,41375820,11680,11680,11680,11680,0
20240319,100500,41375820,11680,11680,11680,11680,0
20240319,100400,41375820,11680,11680,11680,11680,0
20240319,100300,41375820,11680,11680,11680,11680,0
20240319,100200,41375820,11680,11680,11680,11680,1
20240319,100100,41364140,11630,11630,11630,11630,57
20240319,100000,40701230,11630,11630,11630,11630,0
20240319,095900,40701230,11630,11630,11630,11630,0
20240319,095800,40701230,11630,11630,11630,11630,0
20240319,095700,40701230,11630,11630,11630,11630,0
20240319,095600,40701230,11630,11630,11630,11630,0
20240319,095500,40701230,11630,11630,11630,11630,1
20240319,095400,40689600,11640,11640,11640,11640,0
20240319,095300,40689600,11640,11640,11640,11640,1
20240319,095200,40677960,11700,11700,11700,11700,64
20240319,095100,39929160,11720,11720,11720,11720,0
20240319,095000,39929160,11720,11720,11720,11720,1
20240319,094900,39917440,11700,11700,11700,11700,0
20240319,094800,39917440,11700,11700,11700,11700,0
20240319,094700,39917440,11700,11700,11700,11700,0
20240319,094600,39917440,11700,11700,11700,11700,0
20240319,094500,39917440,11700,11700,11700,11700,22
20240319,094400,39660040,11700,11720,11720,11700,3
20240319,094300,39624920,11720,11710,11720,11710,2
20240319,094200,39601490,11690,11690,11700,11690,341
20240319,094100,35614210,11680,11680,11680,11680,0
20240319,094000,35614210,11680,11680,11680,11680,0
20240319,093900,35614210,11680,11680,11680,11680,1
20240319,093800,35602530,11620,11620,11620,11620,0
20240319,093700,35602530,11620,11620,11620,11620,0
20240319,093600,35602530,11620,11630,11680,11620,252
20240319,093500,32671770,11630,11630,11630,11630,0
20240319,093400,32671770,11630,11630,11630,11630,194
20240319,093300,30415550,11630,11640,11640,11630,10
20240319,093200,30299160,11640,11640,11640,11640,35
20240319,093100,29891760,11640,11640,11640,11640,0
20240319,093000,29891760,11640,11640,11640,11640,0
20240319,092900,29891760,11640,11640,11640,11640,0
20240319,092800,29891760,11640,11640,11640,11640,10
20240319,092700,29775360,11640,11640,11640,11640,1
20240319,092600,29763720,11690,11690,11690,11690,1
20240319,092500,29752030,11690,11690,11690,11690,0
20240319,092400,29752030,11690,11690,11690,11690,0
20240319,092300,29752030,11690,11690,11690,11690,0
20240319,092200,29752030,11690,11690,11690,11690,0
20240319,092100,29752030,11690,11690,11690,11690,1
20240319,092000,29740340,11700,11650,11700,11650,17
20240319,091900,29541680,11640,11640,11640,11640,0
20240319,091800,29541680,11640,11640,11640,11640,0
20240319,091700,29541680,11640,11640,11640,11640,0
20240319,091600,29541680,11640,11640,11640,11640,0
20240319,091500,29541680,11640,11640,11640,11640,0
20240319,091400,29541680,11640,11640,11640,11640,204
20240319,091300,27167120,11630,11590,11630,11590,253
20240319,091200,24233290,11590,11600,11600,11590,624
20240319,091100,16995980,11630,11630,11630,11630,0
20240319,091000,16995980,11630,11630,11630,11630,0
20240319,090900,16995980,11630,11630,11630,11630,0
20240319,090800,16995980,11630,11630,11630,11630,20
20240319,090700,16763380,11630,11630,11630,11630,0
20240319,090600,16763380,11630,11630,11630,11630,10
20240319,090500,16647080,11580,11580,11580,11580,0
20240319,090400,16647080,11580,11590,11590,11580,22
20240319,090300,16392210,11580,11580,11580,11580,0
20240319,090200,16392210,11580,11600,11600,11580,1319
20240319,090100,1117040,11640,11640,11640,11640,61
20240319,090000,407000,11600,11700,11700,11600,35