Files
KissMeData/065570/min/candle-20240111.csv
2024-11-17 15:27:48 +09:00

647 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194400,680873895,3405,3405,3405,3405,5239
20240111,194300,680873895,3405,3405,3405,3405,0
20240111,194200,680873895,3405,3405,3405,3405,0
20240111,194100,680873895,3405,3405,3405,3405,0
20240111,194000,680873895,3405,3405,3405,3405,0
20240111,193900,680873895,3405,3405,3405,3405,0
20240111,193800,680873895,3405,3405,3405,3405,0
20240111,193700,680873895,3405,3405,3405,3405,0
20240111,193600,680873895,3405,3405,3405,3405,0
20240111,193500,680873895,3405,3405,3405,3405,0
20240111,193400,680873895,3405,3405,3405,3405,0
20240111,193300,680873895,3405,3405,3405,3405,0
20240111,193200,680873895,3405,3405,3405,3405,0
20240111,193100,680873895,3405,3405,3405,3405,0
20240111,193000,680873895,3405,3405,3405,3405,0
20240111,192900,680873895,3405,3405,3405,3405,0
20240111,192800,680873895,3405,3405,3405,3405,0
20240111,192700,680873895,3405,3405,3405,3405,0
20240111,192600,680873895,3405,3405,3405,3405,0
20240111,192500,680873895,3405,3405,3405,3405,0
20240111,192400,680873895,3405,3405,3405,3405,0
20240111,192300,680873895,3405,3405,3405,3405,0
20240111,192200,680873895,3405,3405,3405,3405,0
20240111,192100,680873895,3405,3405,3405,3405,0
20240111,192000,680873895,3405,3405,3405,3405,0
20240111,191900,680873895,3405,3405,3405,3405,0
20240111,191800,680873895,3405,3405,3405,3405,0
20240111,191700,680873895,3405,3405,3405,3405,0
20240111,191600,680873895,3405,3405,3405,3405,0
20240111,191500,680873895,3405,3405,3405,3405,0
20240111,191400,680873895,3405,3405,3405,3405,5239
20240111,191300,680873895,3405,3405,3405,3405,0
20240111,191200,680873895,3405,3405,3405,3405,0
20240111,191100,680873895,3405,3405,3405,3405,0
20240111,191000,680873895,3405,3405,3405,3405,0
20240111,190900,680873895,3405,3405,3405,3405,0
20240111,190800,680873895,3405,3405,3405,3405,0
20240111,190700,680873895,3405,3405,3405,3405,0
20240111,190600,680873895,3405,3405,3405,3405,0
20240111,190500,680873895,3405,3405,3405,3405,0
20240111,190400,680873895,3405,3405,3405,3405,0
20240111,190300,680873895,3405,3405,3405,3405,0
20240111,190200,680873895,3405,3405,3405,3405,0
20240111,190100,680873895,3405,3405,3405,3405,0
20240111,190000,680873895,3405,3405,3405,3405,0
20240111,185900,680873895,3405,3405,3405,3405,0
20240111,185800,680873895,3405,3405,3405,3405,0
20240111,185700,680873895,3405,3405,3405,3405,0
20240111,185600,680873895,3405,3405,3405,3405,0
20240111,185500,680873895,3405,3405,3405,3405,0
20240111,185400,680873895,3405,3405,3405,3405,0
20240111,185300,680873895,3405,3405,3405,3405,0
20240111,185200,680873895,3405,3405,3405,3405,0
20240111,185100,680873895,3405,3405,3405,3405,0
20240111,185000,680873895,3405,3405,3405,3405,0
20240111,184900,680873895,3405,3405,3405,3405,0
20240111,184800,680873895,3405,3405,3405,3405,0
20240111,184700,680873895,3405,3405,3405,3405,0
20240111,184600,680873895,3405,3405,3405,3405,0
20240111,184500,680873895,3405,3405,3405,3405,0
20240111,184400,680873895,3405,3405,3405,3405,5239
20240111,184300,680873895,3405,3405,3405,3405,0
20240111,184200,680873895,3405,3405,3405,3405,0
20240111,184100,680873895,3405,3405,3405,3405,0
20240111,184000,680873895,3405,3405,3405,3405,0
20240111,183900,680873895,3405,3405,3405,3405,0
20240111,183800,680873895,3405,3405,3405,3405,0
20240111,183700,680873895,3405,3405,3405,3405,0
20240111,183600,680873895,3405,3405,3405,3405,0
20240111,183500,680873895,3405,3405,3405,3405,0
20240111,183400,680873895,3405,3405,3405,3405,0
20240111,183300,680873895,3405,3405,3405,3405,0
20240111,183200,680873895,3405,3405,3405,3405,0
20240111,183100,680873895,3405,3405,3405,3405,0
20240111,183000,680873895,3405,3405,3405,3405,0
20240111,182900,680873895,3405,3405,3405,3405,0
20240111,182800,680873895,3405,3405,3405,3405,0
20240111,182700,680873895,3405,3405,3405,3405,0
20240111,182600,680873895,3405,3405,3405,3405,0
20240111,182500,680873895,3405,3405,3405,3405,0
20240111,182400,680873895,3405,3405,3405,3405,0
20240111,182300,680873895,3405,3405,3405,3405,0
20240111,182200,680873895,3405,3405,3405,3405,0
20240111,182100,680873895,3405,3405,3405,3405,0
20240111,182000,680873895,3405,3405,3405,3405,0
20240111,181900,680873895,3405,3405,3405,3405,0
20240111,181800,680873895,3405,3405,3405,3405,0
20240111,181700,680873895,3405,3405,3405,3405,0
20240111,181600,680873895,3405,3405,3405,3405,0
20240111,181500,680873895,3405,3405,3405,3405,0
20240111,181400,680873895,3405,3405,3405,3405,5239
20240111,181300,680873895,3405,3405,3405,3405,0
20240111,181200,680873895,3405,3405,3405,3405,0
20240111,181100,680873895,3405,3405,3405,3405,0
20240111,181000,680873895,3405,3405,3405,3405,0
20240111,180900,680873895,3405,3405,3405,3405,0
20240111,180800,680873895,3405,3405,3405,3405,0
20240111,180700,680873895,3405,3405,3405,3405,0
20240111,180600,680873895,3405,3405,3405,3405,0
20240111,180500,680873895,3405,3405,3405,3405,0
20240111,180400,680873895,3405,3405,3405,3405,0
20240111,180300,680873895,3405,3405,3405,3405,0
20240111,180200,680873895,3405,3405,3405,3405,0
20240111,180100,680873895,3405,3405,3405,3405,0
20240111,180000,680873895,3405,3405,3405,3405,0
20240111,175900,680873895,3405,3405,3405,3405,0
20240111,175800,680873895,3405,3405,3405,3405,0
20240111,175700,680873895,3405,3405,3405,3405,0
20240111,175600,680873895,3405,3405,3405,3405,0
20240111,175500,680873895,3405,3405,3405,3405,0
20240111,175400,680873895,3405,3405,3405,3405,0
20240111,175300,680873895,3405,3405,3405,3405,0
20240111,175200,680873895,3405,3405,3405,3405,0
20240111,175100,680873895,3405,3405,3405,3405,0
20240111,175000,680873895,3405,3405,3405,3405,0
20240111,174900,680873895,3405,3405,3405,3405,0
20240111,174800,680873895,3405,3405,3405,3405,0
20240111,174700,680873895,3405,3405,3405,3405,0
20240111,174600,680873895,3405,3405,3405,3405,0
20240111,174500,680873895,3405,3405,3405,3405,0
20240111,174400,680873895,3405,3405,3405,3405,5239
20240111,174300,680873895,3405,3405,3405,3405,0
20240111,174200,680873895,3405,3405,3405,3405,0
20240111,174100,680873895,3405,3405,3405,3405,0
20240111,174000,680873895,3405,3405,3405,3405,0
20240111,173900,680873895,3405,3405,3405,3405,0
20240111,173800,680873895,3405,3405,3405,3405,0
20240111,173700,680873895,3405,3405,3405,3405,0
20240111,173600,680873895,3405,3405,3405,3405,0
20240111,173500,680873895,3405,3405,3405,3405,0
20240111,173400,680873895,3405,3405,3405,3405,0
20240111,173300,680873895,3405,3405,3405,3405,0
20240111,173200,680873895,3405,3405,3405,3405,0
20240111,173100,680873895,3405,3405,3405,3405,0
20240111,173000,680873895,3405,3405,3405,3405,0
20240111,172900,680873895,3405,3405,3405,3405,0
20240111,172800,680873895,3405,3405,3405,3405,0
20240111,172700,680873895,3405,3405,3405,3405,0
20240111,172600,680873895,3405,3405,3405,3405,0
20240111,172500,680873895,3405,3405,3405,3405,0
20240111,172400,680873895,3405,3405,3405,3405,0
20240111,172300,680873895,3405,3405,3405,3405,0
20240111,172200,680873895,3405,3405,3405,3405,0
20240111,172100,680873895,3405,3405,3405,3405,0
20240111,172000,680873895,3405,3405,3405,3405,0
20240111,171900,680873895,3405,3405,3405,3405,0
20240111,171800,680873895,3405,3405,3405,3405,0
20240111,171700,680873895,3405,3405,3405,3405,0
20240111,171600,680873895,3405,3405,3405,3405,0
20240111,171500,680873895,3405,3405,3405,3405,0
20240111,171400,680873895,3405,3405,3405,3405,5239
20240111,171300,680873895,3405,3405,3405,3405,0
20240111,171200,680873895,3405,3405,3405,3405,0
20240111,171100,680873895,3405,3405,3405,3405,0
20240111,171000,680873895,3405,3405,3405,3405,0
20240111,170900,680873895,3405,3405,3405,3405,0
20240111,170800,680873895,3405,3405,3405,3405,0
20240111,170700,680873895,3405,3405,3405,3405,0
20240111,170600,680873895,3405,3405,3405,3405,0
20240111,170500,680873895,3405,3405,3405,3405,0
20240111,170400,680873895,3405,3405,3405,3405,0
20240111,170300,680873895,3405,3405,3405,3405,0
20240111,170200,680873895,3405,3405,3405,3405,0
20240111,170100,680873895,3405,3405,3405,3405,0
20240111,170000,680873895,3405,3405,3405,3405,0
20240111,165900,680873895,3405,3405,3405,3405,0
20240111,165800,680873895,3405,3405,3405,3405,0
20240111,165700,680873895,3405,3405,3405,3405,0
20240111,165600,680873895,3405,3405,3405,3405,0
20240111,165500,680873895,3405,3405,3405,3405,0
20240111,165400,680873895,3405,3405,3405,3405,0
20240111,165300,680873895,3405,3405,3405,3405,0
20240111,165200,680873895,3405,3405,3405,3405,0
20240111,165100,680873895,3405,3405,3405,3405,0
20240111,165000,680873895,3405,3405,3405,3405,0
20240111,164900,680873895,3405,3405,3405,3405,0
20240111,164800,680873895,3405,3405,3405,3405,0
20240111,164700,680873895,3405,3405,3405,3405,0
20240111,164600,680873895,3405,3405,3405,3405,0
20240111,164500,680873895,3405,3405,3405,3405,0
20240111,164400,680873895,3405,3405,3405,3405,5239
20240111,164300,680873895,3405,3405,3405,3405,0
20240111,164200,680873895,3405,3405,3405,3405,0
20240111,164100,680873895,3405,3405,3405,3405,0
20240111,164000,680873895,3405,3405,3405,3405,0
20240111,163900,680873895,3405,3405,3405,3405,0
20240111,163800,680873895,3405,3405,3405,3405,0
20240111,163700,680873895,3405,3405,3405,3405,0
20240111,163600,680873895,3405,3405,3405,3405,0
20240111,163500,680873895,3405,3405,3405,3405,0
20240111,163400,680873895,3405,3405,3405,3405,0
20240111,163300,680873895,3405,3405,3405,3405,0
20240111,163200,680873895,3405,3405,3405,3405,0
20240111,163100,680873895,3405,3405,3405,3405,0
20240111,163000,680873895,3405,3405,3405,3405,0
20240111,162900,680873895,3405,3405,3405,3405,0
20240111,162800,680873895,3405,3405,3405,3405,0
20240111,162700,680873895,3405,3405,3405,3405,0
20240111,162600,680873895,3405,3405,3405,3405,0
20240111,162500,680873895,3405,3405,3405,3405,0
20240111,162400,680873895,3405,3405,3405,3405,0
20240111,162300,680873895,3405,3405,3405,3405,0
20240111,162200,680873895,3405,3405,3405,3405,0
20240111,162100,680873895,3405,3405,3405,3405,0
20240111,162000,680873895,3405,3405,3405,3405,0
20240111,161900,680873895,3405,3405,3405,3405,0
20240111,161800,680873895,3405,3405,3405,3405,0
20240111,161700,680873895,3405,3405,3405,3405,0
20240111,161600,680873895,3405,3405,3405,3405,0
20240111,161500,680873895,3405,3405,3405,3405,0
20240111,161400,680873895,3405,3405,3405,3405,5239
20240111,161300,680873895,3405,3405,3405,3405,0
20240111,161200,680873895,3405,3405,3405,3405,0
20240111,161100,680873895,3405,3405,3405,3405,0
20240111,161000,680873895,3405,3405,3405,3405,0
20240111,160900,680873895,3405,3405,3405,3405,0
20240111,160800,680873895,3405,3405,3405,3405,0
20240111,160700,680873895,3405,3405,3405,3405,0
20240111,160600,680873895,3405,3405,3405,3405,0
20240111,160500,680873895,3405,3405,3405,3405,0
20240111,160400,680873895,3405,3405,3405,3405,0
20240111,160300,680873895,3405,3405,3405,3405,0
20240111,160200,680873895,3405,3405,3405,3405,0
20240111,160100,680873895,3405,3405,3405,3405,0
20240111,160000,680873895,3405,3405,3405,3405,0
20240111,155900,680873895,3405,3405,3405,3405,0
20240111,155800,680873895,3405,3405,3405,3405,0
20240111,155700,680873895,3405,3405,3405,3405,0
20240111,155600,680873895,3405,3405,3405,3405,0
20240111,155500,680873895,3405,3405,3405,3405,0
20240111,155400,680873895,3405,3405,3405,3405,0
20240111,155300,680873895,3405,3405,3405,3405,0
20240111,155200,680873895,3405,3405,3405,3405,0
20240111,155100,680873895,3405,3405,3405,3405,0
20240111,155000,680873895,3405,3405,3405,3405,0
20240111,154900,680873895,3405,3405,3405,3405,0
20240111,154800,680873895,3405,3405,3405,3405,0
20240111,154700,680873895,3405,3405,3405,3405,0
20240111,154600,680873895,3405,3405,3405,3405,0
20240111,154500,680873895,3405,3405,3405,3405,0
20240111,154400,680873895,3405,3405,3405,3405,5239
20240111,154300,680873895,3405,3405,3405,3405,0
20240111,154200,680873895,3405,3405,3405,3405,0
20240111,154100,680873895,3405,3405,3405,3405,0
20240111,154000,680873895,3405,3405,3405,3405,0
20240111,153900,680873895,3405,3405,3405,3405,0
20240111,153800,680873895,3405,3405,3405,3405,0
20240111,153700,680873895,3405,3405,3405,3405,0
20240111,153600,680873895,3405,3405,3405,3405,0
20240111,153500,680873895,3405,3405,3405,3405,0
20240111,153400,680873895,3405,3405,3405,3405,0
20240111,153300,680873895,3405,3405,3405,3405,0
20240111,153200,680873895,3405,3405,3405,3405,0
20240111,153100,680873895,3405,3405,3405,3405,0
20240111,153000,680873895,3405,3405,3405,3405,5239
20240111,152900,663035100,3395,3395,3395,3395,0
20240111,152800,663035100,3395,3395,3395,3395,0
20240111,152700,663035100,3395,3395,3395,3395,0
20240111,152600,663035100,3395,3395,3395,3395,0
20240111,152500,663035100,3395,3395,3395,3395,0
20240111,152400,663035100,3395,3395,3395,3395,0
20240111,152300,663035100,3395,3395,3395,3395,0
20240111,152200,663035100,3395,3395,3395,3395,0
20240111,152100,663035100,3395,3395,3395,3395,0
20240111,152000,663035100,3395,3395,3395,3395,0
20240111,151900,663035100,3395,3395,3395,3395,3
20240111,151800,663024915,3395,3395,3395,3395,51
20240111,151700,662851770,3395,3395,3395,3395,0
20240111,151600,662851770,3395,3390,3395,3390,452
20240111,151500,661318730,3395,3395,3395,3395,0
20240111,151400,661318730,3395,3395,3395,3395,1
20240111,151300,661315335,3395,3395,3395,3395,0
20240111,151200,661315335,3395,3395,3395,3395,3
20240111,151100,661305150,3385,3395,3395,3385,42
20240111,151000,661162955,3395,3395,3395,3395,66
20240111,150900,660938885,3400,3400,3400,3400,3
20240111,150800,660928685,3400,3385,3400,3385,8
20240111,150700,660901500,3385,3390,3390,3385,33
20240111,150600,660789790,3390,3390,3390,3390,0
20240111,150500,660789790,3390,3390,3390,3390,1
20240111,150400,660786400,3390,3390,3390,3390,0
20240111,150300,660786400,3390,3395,3395,3390,117
20240111,150200,660389765,3395,3395,3395,3395,0
20240111,150100,660389765,3395,3395,3395,3395,5
20240111,150000,660372790,3400,3400,3400,3400,0
20240111,145900,660372790,3400,3400,3400,3400,0
20240111,145800,660372790,3400,3400,3400,3400,0
20240111,145700,660372790,3400,3390,3400,3390,2
20240111,145600,660366000,3390,3390,3390,3390,1
20240111,145500,660362610,3385,3385,3385,3385,214
20240111,145400,659638220,3385,3385,3385,3385,500
20240111,145300,657945720,3390,3390,3390,3390,1524
20240111,145200,652779360,3395,3395,3395,3395,0
20240111,145100,652779360,3395,3395,3395,3395,0
20240111,145000,652779360,3395,3400,3400,3395,1406
20240111,144900,648005885,3400,3400,3400,3400,0
20240111,144800,648005885,3400,3400,3400,3400,58
20240111,144700,647808685,3400,3400,3400,3400,0
20240111,144600,647808685,3400,3400,3400,3400,50
20240111,144500,647638685,3400,3400,3400,3400,0
20240111,144400,647638685,3400,3400,3400,3400,350
20240111,144300,646448685,3400,3400,3400,3400,0
20240111,144200,646448685,3400,3400,3400,3400,0
20240111,144100,646448685,3400,3400,3400,3400,0
20240111,144000,646448685,3400,3405,3405,3400,296
20240111,143900,645440810,3405,3405,3405,3405,0
20240111,143800,645440810,3405,3390,3405,3390,116
20240111,143700,645046280,3400,3395,3400,3395,652
20240111,143600,642832460,3390,3390,3390,3390,29
20240111,143500,642734150,3395,3395,3395,3395,29
20240111,143400,642635695,3395,3395,3395,3395,0
20240111,143300,642635695,3395,3395,3395,3395,0
20240111,143200,642635695,3395,3395,3395,3395,0
20240111,143100,642635695,3395,3395,3395,3395,0
20240111,143000,642635695,3395,3395,3395,3395,0
20240111,142900,642635695,3395,3395,3395,3395,0
20240111,142800,642635695,3395,3395,3395,3395,0
20240111,142700,642635695,3395,3395,3395,3395,17
20240111,142600,642577980,3390,3390,3390,3390,0
20240111,142500,642577980,3390,3380,3390,3380,957
20240111,142400,639341040,3385,3380,3385,3380,642
20240111,142300,637170375,3385,3385,3385,3380,276
20240111,142200,636237115,3385,3385,3385,3385,30
20240111,142100,636135565,3385,3385,3385,3385,98
20240111,142000,635803835,3380,3380,3380,3380,0
20240111,141900,635803835,3380,3380,3380,3380,0
20240111,141800,635803835,3380,3380,3385,3380,7
20240111,141700,635780160,3380,3380,3380,3380,5
20240111,141600,635763260,3380,3380,3380,3380,1558
20240111,141500,630497220,3380,3380,3380,3380,0
20240111,141400,630497220,3380,3380,3380,3380,0
20240111,141300,630497220,3380,3380,3380,3380,3
20240111,141200,630487080,3380,3380,3380,3380,3
20240111,141100,630476940,3380,3380,3380,3380,177
20240111,141000,629878680,3380,3380,3380,3380,200
20240111,140900,629202680,3380,3380,3380,3380,170
20240111,140800,628628080,3380,3380,3380,3380,1052
20240111,140700,625072320,3380,3380,3380,3380,0
20240111,140600,625072320,3380,3380,3380,3380,380
20240111,140500,623787920,3380,3380,3380,3380,12
20240111,140400,623747360,3380,3380,3380,3380,1005
20240111,140300,620350460,3380,3380,3380,3380,0
20240111,140200,620350460,3380,3380,3380,3380,0
20240111,140100,620350460,3380,3380,3380,3380,0
20240111,140000,620350460,3380,3380,3380,3380,160
20240111,135900,619809660,3380,3380,3380,3380,1
20240111,135800,619806280,3380,3380,3380,3380,101
20240111,135700,619464900,3380,3380,3380,3380,639
20240111,135600,617305080,3380,3380,3380,3380,0
20240111,135500,617305080,3380,3380,3380,3380,0
20240111,135400,617305080,3380,3370,3385,3370,2074
20240111,135300,610315675,3370,3370,3370,3370,0
20240111,135200,610315675,3370,3370,3370,3370,0
20240111,135100,610315675,3370,3375,3375,3370,262
20240111,135000,609431725,3390,3375,3390,3375,14
20240111,134900,609384460,3375,3375,3375,3375,0
20240111,134800,609384460,3375,3375,3375,3375,2
20240111,134700,609377710,3395,3380,3395,3375,162
20240111,134600,608830890,3380,3385,3385,3380,325
20240111,134500,607732315,3395,3395,3395,3395,0
20240111,134400,607732315,3395,3395,3395,3395,0
20240111,134300,607732315,3395,3395,3395,3395,0
20240111,134200,607732315,3395,3395,3395,3395,20
20240111,134100,607664415,3395,3395,3395,3395,20
20240111,134000,607596515,3395,3395,3395,3395,70
20240111,133900,607358865,3395,3395,3395,3395,0
20240111,133800,607358865,3395,3395,3395,3395,107
20240111,133700,606995600,3405,3405,3405,3405,1067
20240111,133600,603362465,3405,3405,3405,3405,1522
20240111,133500,598180055,3405,3405,3405,3400,29
20240111,133400,598081320,3405,3405,3405,3375,14
20240111,133300,598033920,3400,3400,3400,3400,0
20240111,133200,598033920,3400,3400,3400,3400,60
20240111,133100,597829920,3400,3400,3400,3400,1
20240111,133000,597826520,3375,3375,3375,3375,0
20240111,132900,597826520,3375,3375,3375,3375,0
20240111,132800,597826520,3375,3375,3375,3375,215
20240111,132700,597100895,3365,3365,3365,3365,0
20240111,132600,597100895,3365,3365,3365,3365,0
20240111,132500,597100895,3365,3365,3365,3365,0
20240111,132400,597100895,3365,3365,3365,3365,1
20240111,132300,597097530,3400,3400,3400,3400,51
20240111,132200,596924130,3400,3400,3400,3400,0
20240111,132100,596924130,3400,3400,3400,3400,51
20240111,132000,596750730,3400,3400,3400,3400,0
20240111,131900,596750730,3400,3400,3400,3400,1
20240111,131800,596747330,3365,3375,3375,3365,100
20240111,131700,596410195,3405,3405,3405,3405,101
20240111,131600,596066290,3405,3405,3405,3405,0
20240111,131500,596066290,3405,3405,3405,3405,370
20240111,131400,594806440,3405,3405,3405,3405,1
20240111,131300,594803035,3375,3375,3375,3375,0
20240111,131200,594803035,3375,3395,3395,3350,1543
20240111,131100,589609380,3390,3390,3390,3390,2
20240111,131000,589602600,3390,3390,3390,3390,0
20240111,130900,589602600,3390,3390,3390,3390,0
20240111,130800,589602600,3390,3390,3390,3390,0
20240111,130700,589602600,3390,3390,3390,3390,426
20240111,130600,588158460,3390,3390,3390,3390,0
20240111,130500,588158460,3390,3410,3410,3390,5000
20240111,130400,571204370,3430,3430,3430,3430,0
20240111,130300,571204370,3430,3430,3430,3430,0
20240111,130200,571204370,3430,3430,3430,3430,0
20240111,130100,571204370,3430,3430,3430,3430,0
20240111,130000,571204370,3430,3430,3430,3430,0
20240111,125900,571204370,3430,3430,3430,3430,0
20240111,125800,571204370,3430,3430,3430,3430,0
20240111,125700,571204370,3430,3430,3430,3430,0
20240111,125600,571204370,3430,3430,3430,3430,0
20240111,125500,571204370,3430,3430,3430,3430,0
20240111,125400,571204370,3430,3430,3430,3430,0
20240111,125300,571204370,3430,3430,3430,3430,0
20240111,125200,571204370,3430,3430,3430,3430,0
20240111,125100,571204370,3430,3430,3430,3430,0
20240111,125000,571204370,3430,3430,3430,3430,0
20240111,124900,571204370,3430,3430,3430,3430,1
20240111,124800,571200940,3405,3405,3405,3405,0
20240111,124700,571200940,3405,3420,3420,3405,404
20240111,124600,569823790,3445,3445,3445,3445,0
20240111,124500,569823790,3445,3445,3445,3445,0
20240111,124400,569823790,3445,3445,3445,3445,105
20240111,124300,569462065,3445,3430,3450,3430,21
20240111,124200,569389870,3425,3410,3425,3410,9639
20240111,124100,536457190,3410,3405,3410,3405,17
20240111,124000,536399290,3400,3400,3400,3400,138
20240111,123900,535930090,3400,3400,3400,3400,1
20240111,123800,535926690,3400,3400,3400,3400,12
20240111,123700,535885890,3400,3400,3400,3400,0
20240111,123600,535885890,3400,3400,3400,3400,5
20240111,123500,535868890,3400,3400,3400,3400,0
20240111,123400,535868890,3400,3400,3400,3400,3
20240111,123300,535858690,3390,3395,3395,3390,2511
20240111,123200,527346325,3395,3395,3395,3395,85
20240111,123100,527057750,3395,3395,3395,3395,0
20240111,123000,527057750,3395,3395,3395,3395,0
20240111,122900,527057750,3395,3395,3395,3395,1
20240111,122800,527054355,3395,3395,3395,3395,0
20240111,122700,527054355,3395,3395,3395,3395,36
20240111,122600,526932135,3410,3410,3410,3410,0
20240111,122500,526932135,3410,3410,3410,3410,0
20240111,122400,526932135,3410,3410,3410,3410,0
20240111,122300,526932135,3410,3410,3410,3410,0
20240111,122200,526932135,3410,3410,3410,3410,0
20240111,122100,526932135,3410,3400,3410,3400,3
20240111,122000,526921925,3410,3400,3410,3400,64
20240111,121900,526704285,3400,3400,3400,3400,5
20240111,121800,526687285,3400,3400,3400,3400,0
20240111,121700,526687285,3400,3400,3400,3400,56
20240111,121600,526496885,3395,3395,3395,3395,800
20240111,121500,523780885,3400,3400,3400,3400,0
20240111,121400,523780885,3400,3400,3400,3400,0
20240111,121300,523780885,3400,3400,3400,3400,200
20240111,121200,523100885,3400,3400,3400,3400,0
20240111,121100,523100885,3400,3400,3400,3400,0
20240111,121000,523100885,3400,3400,3400,3400,1
20240111,120900,523097485,3395,3395,3395,3395,0
20240111,120800,523097485,3395,3395,3395,3395,0
20240111,120700,523097485,3395,3395,3395,3395,1056
20240111,120600,519512365,3400,3400,3400,3400,19
20240111,120500,519447765,3400,3400,3400,3400,11
20240111,120400,519410365,3410,3410,3410,3410,0
20240111,120300,519410365,3410,3410,3410,3410,0
20240111,120200,519410365,3410,3410,3410,3410,0
20240111,120100,519410365,3410,3410,3410,3410,0
20240111,120000,519410365,3410,3410,3410,3410,0
20240111,115900,519410365,3410,3405,3410,3405,88
20240111,115800,519110720,3410,3405,3410,3405,75
20240111,115700,518855340,3405,3405,3405,3405,105
20240111,115600,518497815,3405,3405,3405,3405,134
20240111,115500,518041545,3390,3405,3405,3390,1039
20240111,115400,514509440,3405,3400,3405,3400,64
20240111,115300,514291805,3400,3400,3400,3400,50
20240111,115200,514121805,3405,3390,3405,3385,838
20240111,115100,511283005,3395,3400,3400,3395,225
20240111,115000,510518260,3405,3405,3405,3405,0
20240111,114900,510518260,3405,3405,3405,3405,0
20240111,114800,510518260,3405,3405,3405,3405,0
20240111,114700,510518260,3405,3405,3405,3405,0
20240111,114600,510518260,3405,3400,3405,3400,203
20240111,114500,509828055,3400,3400,3400,3400,0
20240111,114400,509828055,3400,3400,3400,3400,77
20240111,114300,509566255,3400,3400,3400,3400,0
20240111,114200,509566255,3400,3400,3400,3400,1
20240111,114100,509562855,3400,3400,3400,3400,1
20240111,114000,509559455,3400,3400,3405,3400,944
20240111,113900,506349470,3400,3400,3400,3400,1
20240111,113800,506346070,3395,3395,3395,3395,1005
20240111,113700,502934095,3395,3390,3395,3390,1371
20240111,113600,498286400,3390,3390,3390,3390,0
20240111,113500,498286400,3390,3390,3390,3390,1
20240111,113400,498283010,3385,3385,3385,3385,100
20240111,113300,497944510,3385,3385,3385,3365,4
20240111,113200,497930990,3370,3370,3370,3370,529
20240111,113100,496148260,3370,3365,3370,3365,105
20240111,113000,495794910,3370,3370,3370,3370,200
20240111,112900,495120910,3370,3370,3370,3370,0
20240111,112800,495120910,3370,3370,3370,3370,0
20240111,112700,495120910,3370,3370,3370,3370,200
20240111,112600,494446910,3370,3370,3370,3370,0
20240111,112500,494446910,3370,3370,3370,3370,1100
20240111,112400,490739910,3370,3370,3370,3370,10
20240111,112300,490706210,3370,3370,3370,3370,26
20240111,112200,490618590,3370,3370,3370,3370,2
20240111,112100,490611850,3350,3360,3360,3350,652
20240111,112000,488426305,3385,3385,3385,3385,10
20240111,111900,488392455,3385,3355,3385,3355,53
20240111,111800,488214580,3400,3400,3400,3330,11753
20240111,111700,448617340,3395,3395,3395,3395,50
20240111,111600,448447590,3395,3395,3395,3395,180
20240111,111500,447836490,3400,3395,3400,3395,200
20240111,111400,447156675,3400,3400,3400,3400,50
20240111,111300,446986675,3400,3400,3400,3390,231
20240111,111200,446203275,3400,3390,3400,3390,28
20240111,111100,446108345,3400,3395,3400,3390,349
20240111,111000,444924360,3395,3395,3400,3395,530
20240111,110900,443122505,3400,3395,3400,3395,110
20240111,110800,442749025,3395,3390,3395,3390,178
20240111,110700,442144810,3400,3395,3400,3395,519
20240111,110600,440380845,3400,3400,3400,3400,0
20240111,110500,440380845,3400,3385,3405,3385,2970
20240111,110400,430284760,3385,3385,3385,3385,6
20240111,110300,430264450,3385,3390,3390,3385,154
20240111,110200,429742395,3390,3390,3390,3390,30
20240111,110100,429640695,3390,3385,3390,3380,306
20240111,110000,428605800,3385,3390,3390,3385,12
20240111,105900,428565125,3390,3390,3390,3385,22
20240111,105800,428490550,3390,3390,3390,3390,1
20240111,105700,428487160,3385,3395,3395,3385,22
20240111,105600,428412670,3385,3395,3395,3385,202
20240111,105500,427728330,3395,3390,3395,3390,341
20240111,105400,426572230,3390,3390,3390,3390,862
20240111,105300,423650050,3390,3390,3390,3390,419
20240111,105200,422229640,3390,3390,3390,3390,22
20240111,105100,422155060,3390,3390,3390,3390,83
20240111,105000,421873690,3390,3385,3390,3370,702
20240111,104900,419498490,3385,3380,3385,3375,2551
20240111,104800,410885775,3380,3365,3380,3365,4198
20240111,104700,396749685,3365,3415,3415,3365,17240
20240111,104600,338580440,3415,3435,3435,3415,3105
20240111,104500,327953820,3430,3435,3435,3430,19
20240111,104400,327888580,3465,3465,3465,3465,0
20240111,104300,327888580,3465,3465,3465,3465,0
20240111,104200,327888580,3465,3465,3465,3465,175
20240111,104100,327282205,3470,3470,3470,3470,0
20240111,104000,327282205,3470,3470,3470,3470,0
20240111,103900,327282205,3470,3470,3470,3470,1
20240111,103800,327278735,3430,3430,3430,3430,314
20240111,103700,326201715,3430,3430,3430,3430,720
20240111,103600,323732115,3430,3430,3430,3430,5
20240111,103500,323714965,3430,3430,3430,3430,176
20240111,103400,323111285,3430,3430,3430,3430,0
20240111,103300,323111285,3430,3440,3440,3430,973
20240111,103200,319773330,3475,3445,3475,3445,100
20240111,103100,319427740,3480,3435,3480,3435,302
20240111,103000,318380000,3430,3485,3515,3430,548
20240111,102900,316476250,3490,3435,3490,3430,799
20240111,102800,313728895,3430,3430,3430,3430,0
20240111,102700,313728895,3430,3430,3430,3430,0
20240111,102600,313728895,3430,3430,3430,3430,0
20240111,102500,313728895,3430,3430,3430,3430,0
20240111,102400,313728895,3430,3430,3430,3430,0
20240111,102300,313728895,3430,3430,3430,3430,0
20240111,102200,313728895,3430,3455,3455,3430,22
20240111,102100,313653410,3430,3430,3430,3430,10
20240111,102000,313619110,3425,3440,3440,3425,123
20240111,101900,313197155,3440,3440,3440,3440,0
20240111,101800,313197155,3440,3440,3440,3440,16
20240111,101700,313142115,3430,3435,3435,3430,837
20240111,101600,310271135,3440,3445,3445,3440,225
20240111,101500,309496250,3450,3450,3450,3450,271
20240111,101400,308561300,3455,3455,3455,3455,14
20240111,101300,308512930,3460,3460,3460,3460,0
20240111,101200,308512930,3460,3460,3460,3460,1
20240111,101100,308509470,3465,3460,3465,3455,52
20240111,101000,308329565,3465,3460,3465,3440,52
20240111,100900,308149815,3465,3455,3465,3455,481
20240111,100800,306485530,3455,3440,3455,3440,134
20240111,100700,306023900,3445,3445,3445,3445,0
20240111,100600,306023900,3445,3445,3445,3445,160
20240111,100500,305472700,3445,3445,3445,3445,11
20240111,100400,305434805,3445,3445,3445,3445,4
20240111,100300,305421025,3445,3445,3445,3445,301
20240111,100200,304384080,3440,3435,3440,3435,640
20240111,100100,302183765,3435,3400,3435,3400,131
20240111,100000,301738330,3400,3400,3400,3400,7
20240111,095900,301714530,3400,3400,3400,3400,10
20240111,095800,301680530,3405,3375,3405,3375,35
20240111,095700,301561655,3365,3435,3435,3365,2708
20240111,095600,292382165,3435,3430,3435,3420,1050
20240111,095500,288781085,3450,3445,3450,3430,39
20240111,095400,288646890,3450,3445,3450,3445,71
20240111,095300,288402285,3445,3445,3445,3445,100
20240111,095200,288057785,3445,3445,3445,3445,1
20240111,095100,288054340,3440,3440,3440,3440,14
20240111,095000,288006180,3450,3425,3450,3425,1028
20240111,094900,284478325,3425,3385,3430,3385,3587
20240111,094800,272215690,3380,3400,3400,3375,4966
20240111,094700,255383950,3400,3400,3400,3400,637
20240111,094600,253218150,3400,3405,3405,3400,1469
20240111,094500,248222340,3405,3425,3425,3405,252
20240111,094400,247362520,3425,3425,3425,3425,85
20240111,094300,247071395,3420,3420,3420,3420,0
20240111,094200,247071395,3420,3425,3425,3405,2485
20240111,094100,238582445,3425,3425,3430,3420,2539
20240111,094000,229888750,3420,3420,3420,3420,83
20240111,093900,229604890,3430,3430,3430,3430,546
20240111,093800,227732110,3430,3430,3430,3430,594
20240111,093700,225694690,3405,3435,3435,3405,351
20240111,093600,224495995,3405,3430,3430,3400,6321
20240111,093500,202962060,3415,3435,3435,3415,4640
20240111,093400,187085935,3450,3450,3450,3450,1019
20240111,093300,183570385,3455,3430,3455,3425,1251
20240111,093200,179283755,3430,3440,3440,3430,799
20240111,093100,176538180,3440,3450,3460,3440,394
20240111,093000,175180685,3450,3455,3460,3450,271
20240111,092900,174245250,3460,3450,3460,3450,2063
20240111,092800,167117980,3435,3435,3435,3435,1
20240111,092700,167114545,3435,3450,3450,3435,1070
20240111,092600,163429005,3450,3460,3460,3450,1820
20240111,092500,157131905,3450,3460,3465,3450,1177
20240111,092400,153060455,3460,3465,3465,3450,544
20240111,092300,151180765,3445,3480,3480,3445,2892
20240111,092200,141177590,3480,3490,3490,3480,3180
20240111,092100,130105595,3490,3540,3540,3490,8013
20240111,092000,102009405,3520,3520,3520,3520,0
20240111,091900,102009405,3520,3550,3550,3520,698
20240111,091800,99546005,3560,3560,3560,3555,42
20240111,091700,99396635,3530,3540,3565,3525,2805
20240111,091600,89492480,3535,3535,3535,3535,0
20240111,091500,89492480,3535,3570,3570,3535,202
20240111,091400,88777240,3545,3545,3545,3545,0
20240111,091300,88777240,3545,3545,3545,3540,85
20240111,091200,88475925,3540,3550,3550,3540,1923
20240111,091100,81667160,3535,3560,3575,3535,4269
20240111,091000,66534025,3540,3535,3540,3535,2801
20240111,090900,56631990,3560,3550,3560,3550,312
20240111,090800,55521645,3520,3520,3520,3520,0
20240111,090700,55521645,3520,3520,3520,3520,0
20240111,090600,55521645,3520,3515,3535,3510,4937
20240111,090500,38167325,3515,3530,3530,3515,2533
20240111,090400,29245130,3540,3550,3550,3540,1735
20240111,090300,23095795,3590,3560,3600,3550,1229
20240111,090200,18699320,3550,3550,3555,3550,1500
20240111,090100,13373795,3555,3550,3560,3550,1933
20240111,090000,6502160,3560,3610,3610,3560,1808