Files
KissMeData/065570/min/candle-20240305.csv
2024-11-17 15:27:48 +09:00

644 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,194100,175760100,2940,2940,2940,2940,1848
20240305,194000,175760100,2940,2940,2940,2940,0
20240305,193900,175760100,2940,2940,2940,2940,0
20240305,193800,175760100,2940,2940,2940,2940,0
20240305,193700,175760100,2940,2940,2940,2940,0
20240305,193600,175760100,2940,2940,2940,2940,0
20240305,193500,175760100,2940,2940,2940,2940,0
20240305,193400,175760100,2940,2940,2940,2940,0
20240305,193300,175760100,2940,2940,2940,2940,0
20240305,193200,175760100,2940,2940,2940,2940,0
20240305,193100,175760100,2940,2940,2940,2940,0
20240305,193000,175760100,2940,2940,2940,2940,0
20240305,192900,175760100,2940,2940,2940,2940,0
20240305,192800,175760100,2940,2940,2940,2940,0
20240305,192700,175760100,2940,2940,2940,2940,0
20240305,192600,175760100,2940,2940,2940,2940,0
20240305,192500,175760100,2940,2940,2940,2940,0
20240305,192400,175760100,2940,2940,2940,2940,0
20240305,192300,175760100,2940,2940,2940,2940,0
20240305,192200,175760100,2940,2940,2940,2940,0
20240305,192100,175760100,2940,2940,2940,2940,0
20240305,192000,175760100,2940,2940,2940,2940,0
20240305,191900,175760100,2940,2940,2940,2940,0
20240305,191800,175760100,2940,2940,2940,2940,0
20240305,191700,175760100,2940,2940,2940,2940,0
20240305,191600,175760100,2940,2940,2940,2940,0
20240305,191500,175760100,2940,2940,2940,2940,0
20240305,191400,175760100,2940,2940,2940,2940,0
20240305,191300,175760100,2940,2940,2940,2940,0
20240305,191200,175760100,2940,2940,2940,2940,0
20240305,191100,175760100,2940,2940,2940,2940,1848
20240305,191000,175760100,2940,2940,2940,2940,0
20240305,190900,175760100,2940,2940,2940,2940,0
20240305,190800,175760100,2940,2940,2940,2940,0
20240305,190700,175760100,2940,2940,2940,2940,0
20240305,190600,175760100,2940,2940,2940,2940,0
20240305,190500,175760100,2940,2940,2940,2940,0
20240305,190400,175760100,2940,2940,2940,2940,0
20240305,190300,175760100,2940,2940,2940,2940,0
20240305,190200,175760100,2940,2940,2940,2940,0
20240305,190100,175760100,2940,2940,2940,2940,0
20240305,190000,175760100,2940,2940,2940,2940,0
20240305,185900,175760100,2940,2940,2940,2940,0
20240305,185800,175760100,2940,2940,2940,2940,0
20240305,185700,175760100,2940,2940,2940,2940,0
20240305,185600,175760100,2940,2940,2940,2940,0
20240305,185500,175760100,2940,2940,2940,2940,0
20240305,185400,175760100,2940,2940,2940,2940,0
20240305,185300,175760100,2940,2940,2940,2940,0
20240305,185200,175760100,2940,2940,2940,2940,0
20240305,185100,175760100,2940,2940,2940,2940,0
20240305,185000,175760100,2940,2940,2940,2940,0
20240305,184900,175760100,2940,2940,2940,2940,0
20240305,184800,175760100,2940,2940,2940,2940,0
20240305,184700,175760100,2940,2940,2940,2940,0
20240305,184600,175760100,2940,2940,2940,2940,0
20240305,184500,175760100,2940,2940,2940,2940,0
20240305,184400,175760100,2940,2940,2940,2940,0
20240305,184300,175760100,2940,2940,2940,2940,0
20240305,184200,175760100,2940,2940,2940,2940,0
20240305,184100,175760100,2940,2940,2940,2940,1848
20240305,184000,175760100,2940,2940,2940,2940,0
20240305,183900,175760100,2940,2940,2940,2940,0
20240305,183800,175760100,2940,2940,2940,2940,0
20240305,183700,175760100,2940,2940,2940,2940,0
20240305,183600,175760100,2940,2940,2940,2940,0
20240305,183500,175760100,2940,2940,2940,2940,0
20240305,183400,175760100,2940,2940,2940,2940,0
20240305,183300,175760100,2940,2940,2940,2940,0
20240305,183200,175760100,2940,2940,2940,2940,0
20240305,183100,175760100,2940,2940,2940,2940,0
20240305,183000,175760100,2940,2940,2940,2940,0
20240305,182900,175760100,2940,2940,2940,2940,0
20240305,182800,175760100,2940,2940,2940,2940,0
20240305,182700,175760100,2940,2940,2940,2940,0
20240305,182600,175760100,2940,2940,2940,2940,0
20240305,182500,175760100,2940,2940,2940,2940,0
20240305,182400,175760100,2940,2940,2940,2940,0
20240305,182300,175760100,2940,2940,2940,2940,0
20240305,182200,175760100,2940,2940,2940,2940,0
20240305,182100,175760100,2940,2940,2940,2940,0
20240305,182000,175760100,2940,2940,2940,2940,0
20240305,181900,175760100,2940,2940,2940,2940,0
20240305,181800,175760100,2940,2940,2940,2940,0
20240305,181700,175760100,2940,2940,2940,2940,0
20240305,181600,175760100,2940,2940,2940,2940,0
20240305,181500,175760100,2940,2940,2940,2940,0
20240305,181400,175760100,2940,2940,2940,2940,0
20240305,181300,175760100,2940,2940,2940,2940,0
20240305,181200,175760100,2940,2940,2940,2940,0
20240305,181100,175760100,2940,2940,2940,2940,1848
20240305,181000,175760100,2940,2940,2940,2940,0
20240305,180900,175760100,2940,2940,2940,2940,0
20240305,180800,175760100,2940,2940,2940,2940,0
20240305,180700,175760100,2940,2940,2940,2940,0
20240305,180600,175760100,2940,2940,2940,2940,0
20240305,180500,175760100,2940,2940,2940,2940,0
20240305,180400,175760100,2940,2940,2940,2940,0
20240305,180300,175760100,2940,2940,2940,2940,0
20240305,180200,175760100,2940,2940,2940,2940,0
20240305,180100,175760100,2940,2940,2940,2940,0
20240305,180000,175760100,2940,2940,2940,2940,0
20240305,175900,175760100,2940,2940,2940,2940,0
20240305,175800,175760100,2940,2940,2940,2940,0
20240305,175700,175760100,2940,2940,2940,2940,0
20240305,175600,175760100,2940,2940,2940,2940,0
20240305,175500,175760100,2940,2940,2940,2940,0
20240305,175400,175760100,2940,2940,2940,2940,0
20240305,175300,175760100,2940,2940,2940,2940,0
20240305,175200,175760100,2940,2940,2940,2940,0
20240305,175100,175760100,2940,2940,2940,2940,0
20240305,175000,175760100,2940,2940,2940,2940,0
20240305,174900,175760100,2940,2940,2940,2940,0
20240305,174800,175760100,2940,2940,2940,2940,0
20240305,174700,175760100,2940,2940,2940,2940,0
20240305,174600,175760100,2940,2940,2940,2940,0
20240305,174500,175760100,2940,2940,2940,2940,0
20240305,174400,175760100,2940,2940,2940,2940,0
20240305,174300,175760100,2940,2940,2940,2940,0
20240305,174200,175760100,2940,2940,2940,2940,0
20240305,174100,175760100,2940,2940,2940,2940,1848
20240305,174000,175760100,2940,2940,2940,2940,0
20240305,173900,175760100,2940,2940,2940,2940,0
20240305,173800,175760100,2940,2940,2940,2940,0
20240305,173700,175760100,2940,2940,2940,2940,0
20240305,173600,175760100,2940,2940,2940,2940,0
20240305,173500,175760100,2940,2940,2940,2940,0
20240305,173400,175760100,2940,2940,2940,2940,0
20240305,173300,175760100,2940,2940,2940,2940,0
20240305,173200,175760100,2940,2940,2940,2940,0
20240305,173100,175760100,2940,2940,2940,2940,0
20240305,173000,175760100,2940,2940,2940,2940,0
20240305,172900,175760100,2940,2940,2940,2940,0
20240305,172800,175760100,2940,2940,2940,2940,0
20240305,172700,175760100,2940,2940,2940,2940,0
20240305,172600,175760100,2940,2940,2940,2940,0
20240305,172500,175760100,2940,2940,2940,2940,0
20240305,172400,175760100,2940,2940,2940,2940,0
20240305,172300,175760100,2940,2940,2940,2940,0
20240305,172200,175760100,2940,2940,2940,2940,0
20240305,172100,175760100,2940,2940,2940,2940,0
20240305,172000,175760100,2940,2940,2940,2940,0
20240305,171900,175760100,2940,2940,2940,2940,0
20240305,171800,175760100,2940,2940,2940,2940,0
20240305,171700,175760100,2940,2940,2940,2940,0
20240305,171600,175760100,2940,2940,2940,2940,0
20240305,171500,175760100,2940,2940,2940,2940,0
20240305,171400,175760100,2940,2940,2940,2940,0
20240305,171300,175760100,2940,2940,2940,2940,0
20240305,171200,175760100,2940,2940,2940,2940,0
20240305,171100,175760100,2940,2940,2940,2940,1848
20240305,171000,175760100,2940,2940,2940,2940,0
20240305,170900,175760100,2940,2940,2940,2940,0
20240305,170800,175760100,2940,2940,2940,2940,0
20240305,170700,175760100,2940,2940,2940,2940,0
20240305,170600,175760100,2940,2940,2940,2940,0
20240305,170500,175760100,2940,2940,2940,2940,0
20240305,170400,175760100,2940,2940,2940,2940,0
20240305,170300,175760100,2940,2940,2940,2940,0
20240305,170200,175760100,2940,2940,2940,2940,0
20240305,170100,175760100,2940,2940,2940,2940,0
20240305,170000,175760100,2940,2940,2940,2940,0
20240305,165900,175760100,2940,2940,2940,2940,0
20240305,165800,175760100,2940,2940,2940,2940,0
20240305,165700,175760100,2940,2940,2940,2940,0
20240305,165600,175760100,2940,2940,2940,2940,0
20240305,165500,175760100,2940,2940,2940,2940,0
20240305,165400,175760100,2940,2940,2940,2940,0
20240305,165300,175760100,2940,2940,2940,2940,0
20240305,165200,175760100,2940,2940,2940,2940,0
20240305,165100,175760100,2940,2940,2940,2940,0
20240305,165000,175760100,2940,2940,2940,2940,0
20240305,164900,175760100,2940,2940,2940,2940,0
20240305,164800,175760100,2940,2940,2940,2940,0
20240305,164700,175760100,2940,2940,2940,2940,0
20240305,164600,175760100,2940,2940,2940,2940,0
20240305,164500,175760100,2940,2940,2940,2940,0
20240305,164400,175760100,2940,2940,2940,2940,0
20240305,164300,175760100,2940,2940,2940,2940,0
20240305,164200,175760100,2940,2940,2940,2940,0
20240305,164100,175760100,2940,2940,2940,2940,1848
20240305,164000,175760100,2940,2940,2940,2940,0
20240305,163900,175760100,2940,2940,2940,2940,0
20240305,163800,175760100,2940,2940,2940,2940,0
20240305,163700,175760100,2940,2940,2940,2940,0
20240305,163600,175760100,2940,2940,2940,2940,0
20240305,163500,175760100,2940,2940,2940,2940,0
20240305,163400,175760100,2940,2940,2940,2940,0
20240305,163300,175760100,2940,2940,2940,2940,0
20240305,163200,175760100,2940,2940,2940,2940,0
20240305,163100,175760100,2940,2940,2940,2940,0
20240305,163000,175760100,2940,2940,2940,2940,0
20240305,162900,175760100,2940,2940,2940,2940,0
20240305,162800,175760100,2940,2940,2940,2940,0
20240305,162700,175760100,2940,2940,2940,2940,0
20240305,162600,175760100,2940,2940,2940,2940,0
20240305,162500,175760100,2940,2940,2940,2940,0
20240305,162400,175760100,2940,2940,2940,2940,0
20240305,162300,175760100,2940,2940,2940,2940,0
20240305,162200,175760100,2940,2940,2940,2940,0
20240305,162100,175760100,2940,2940,2940,2940,0
20240305,162000,175760100,2940,2940,2940,2940,0
20240305,161900,175760100,2940,2940,2940,2940,0
20240305,161800,175760100,2940,2940,2940,2940,0
20240305,161700,175760100,2940,2940,2940,2940,0
20240305,161600,175760100,2940,2940,2940,2940,0
20240305,161500,175760100,2940,2940,2940,2940,0
20240305,161400,175760100,2940,2940,2940,2940,0
20240305,161300,175760100,2940,2940,2940,2940,0
20240305,161200,175760100,2940,2940,2940,2940,0
20240305,161100,175760100,2940,2940,2940,2940,1848
20240305,161000,175760100,2940,2940,2940,2940,0
20240305,160900,175760100,2940,2940,2940,2940,0
20240305,160800,175760100,2940,2940,2940,2940,0
20240305,160700,175760100,2940,2940,2940,2940,0
20240305,160600,175760100,2940,2940,2940,2940,0
20240305,160500,175760100,2940,2940,2940,2940,0
20240305,160400,175760100,2940,2940,2940,2940,0
20240305,160300,175760100,2940,2940,2940,2940,0
20240305,160200,175760100,2940,2940,2940,2940,0
20240305,160100,175760100,2940,2940,2940,2940,0
20240305,160000,175760100,2940,2940,2940,2940,0
20240305,155900,175760100,2940,2940,2940,2940,0
20240305,155800,175760100,2940,2940,2940,2940,0
20240305,155700,175760100,2940,2940,2940,2940,0
20240305,155600,175760100,2940,2940,2940,2940,0
20240305,155500,175760100,2940,2940,2940,2940,0
20240305,155400,175760100,2940,2940,2940,2940,0
20240305,155300,175760100,2940,2940,2940,2940,0
20240305,155200,175760100,2940,2940,2940,2940,0
20240305,155100,175760100,2940,2940,2940,2940,0
20240305,155000,175760100,2940,2940,2940,2940,0
20240305,154900,175760100,2940,2940,2940,2940,0
20240305,154800,175760100,2940,2940,2940,2940,0
20240305,154700,175760100,2940,2940,2940,2940,0
20240305,154600,175760100,2940,2940,2940,2940,0
20240305,154500,175760100,2940,2940,2940,2940,0
20240305,154400,175760100,2940,2940,2940,2940,0
20240305,154300,175760100,2940,2940,2940,2940,0
20240305,154200,175760100,2940,2940,2940,2940,0
20240305,154100,175760100,2940,2940,2940,2940,1848
20240305,154000,175760100,2940,2940,2940,2940,0
20240305,153900,175760100,2940,2940,2940,2940,0
20240305,153800,175760100,2940,2940,2940,2940,0
20240305,153700,175760100,2940,2940,2940,2940,0
20240305,153600,175760100,2940,2940,2940,2940,0
20240305,153500,175760100,2940,2940,2940,2940,0
20240305,153400,175760100,2940,2940,2940,2940,0
20240305,153300,175760100,2940,2940,2940,2940,0
20240305,153200,175760100,2940,2940,2940,2940,0
20240305,153100,175760100,2940,2940,2940,2940,0
20240305,153000,175760100,2940,2940,2940,2940,1848
20240305,152900,170326980,2985,2985,2985,2985,0
20240305,152800,170326980,2985,2985,2985,2985,0
20240305,152700,170326980,2985,2985,2985,2985,0
20240305,152600,170326980,2985,2985,2985,2985,0
20240305,152500,170326980,2985,2985,2985,2985,0
20240305,152400,170326980,2985,2985,2985,2985,0
20240305,152300,170326980,2985,2985,2985,2985,0
20240305,152200,170326980,2985,2985,2985,2985,0
20240305,152100,170326980,2985,2985,2985,2985,0
20240305,152000,170326980,2985,2985,2985,2985,0
20240305,151900,170326980,2985,2985,2985,2965,8
20240305,151800,170303140,2985,2970,2985,2960,217
20240305,151700,169657930,2960,2950,2970,2945,503
20240305,151600,168175165,2970,2975,2975,2950,503
20240305,151500,166691235,2975,2975,2975,2950,304
20240305,151400,165792820,2975,2960,2975,2960,103
20240305,151300,165487805,2955,2965,2965,2955,445
20240305,151200,164169700,2975,2975,2975,2975,0
20240305,151100,164169700,2975,2975,2975,2975,0
20240305,151000,164169700,2975,2975,2975,2975,0
20240305,150900,164169700,2975,2965,2975,2965,21
20240305,150800,164107255,2960,2965,2965,2955,183
20240305,150700,163565840,2960,2960,2960,2960,1030
20240305,150600,160517040,2960,2960,2960,2960,1
20240305,150500,160514080,2960,2960,2960,2960,150
20240305,150400,160070080,2980,2970,2980,2970,61
20240305,150300,159888900,2980,2980,2980,2980,0
20240305,150200,159888900,2980,2980,2980,2980,0
20240305,150100,159888900,2980,2980,2980,2980,1000
20240305,150000,156908900,2980,2980,2980,2980,50
20240305,145900,156759900,2955,2990,2990,2955,31
20240305,145800,156668125,2970,2970,2990,2970,2008
20240305,145700,150704245,2980,2990,2995,2980,1717
20240305,145600,145570910,2995,2990,2995,2990,501
20240305,145500,144072915,2990,2990,2990,2990,0
20240305,145400,144072915,2990,2990,2990,2990,1
20240305,145300,144069925,2980,2990,2995,2980,30
20240305,145200,143980320,2995,2980,3000,2980,127
20240305,145100,143600545,2990,2990,2990,2990,0
20240305,145000,143600545,2990,2980,2990,2980,122
20240305,144900,143236975,2980,2980,2980,2980,2
20240305,144800,143231015,2955,2955,2955,2955,1
20240305,144700,143228060,2955,2970,2970,2955,7
20240305,144600,143207350,2970,2970,2970,2960,38
20240305,144500,143094690,2980,2980,2980,2980,0
20240305,144400,143094690,2980,2980,2980,2980,0
20240305,144300,143094690,2980,2980,2980,2980,0
20240305,144200,143094690,2980,2980,2980,2980,0
20240305,144100,143094690,2980,2970,2980,2970,86
20240305,144000,142839190,2970,2970,2970,2970,524
20240305,143900,141282910,2970,2970,2970,2970,0
20240305,143800,141282910,2970,2960,2970,2950,442
20240305,143700,139978840,2970,2970,2970,2970,0
20240305,143600,139978840,2970,2970,2970,2970,249
20240305,143500,139239310,2970,2970,2970,2970,0
20240305,143400,139239310,2970,2970,2970,2970,0
20240305,143300,139239310,2970,2970,2970,2970,1
20240305,143200,139236340,2950,2970,2970,2950,2
20240305,143100,139230420,2970,2960,2970,2960,749
20240305,143000,137013370,2970,2970,2970,2970,0
20240305,142900,137013370,2970,2960,2970,2960,30
20240305,142800,136924560,2975,2975,2975,2975,33
20240305,142700,136826385,2980,2980,2980,2980,400
20240305,142600,135634385,2980,2970,2980,2970,124
20240305,142500,135265995,2970,2950,2970,2950,40
20240305,142400,135147895,2970,2970,2970,2970,1
20240305,142300,135144925,2970,2970,2970,2970,0
20240305,142200,135144925,2970,2970,2970,2970,0
20240305,142100,135144925,2970,2980,2980,2950,10002
20240305,142000,105561460,2970,2980,2980,2970,2
20240305,141900,105555510,2980,2980,2980,2980,0
20240305,141800,105555510,2980,2980,2980,2980,0
20240305,141700,105555510,2980,2980,2980,2980,0
20240305,141600,105555510,2980,2980,2980,2980,0
20240305,141500,105555510,2980,2980,2980,2980,0
20240305,141400,105555510,2980,2980,2980,2975,1856
20240305,141300,100028840,2985,2985,2985,2985,0
20240305,141200,100028840,2985,2985,2985,2985,0
20240305,141100,100028840,2985,2985,2985,2985,0
20240305,141000,100028840,2985,2985,2985,2985,0
20240305,140900,100028840,2985,2985,2985,2985,0
20240305,140800,100028840,2985,2985,2985,2985,0
20240305,140700,100028840,2985,2985,2985,2985,0
20240305,140600,100028840,2985,2980,2985,2980,504
20240305,140500,98526900,2985,2985,2985,2985,50
20240305,140400,98377650,2985,2985,2985,2985,0
20240305,140300,98377650,2985,2985,2985,2985,100
20240305,140200,98079150,2990,2990,2990,2990,0
20240305,140100,98079150,2990,2990,2990,2990,100
20240305,140000,97780150,2990,2990,2990,2990,220
20240305,135900,97122350,2990,2990,2990,2990,80
20240305,135800,96883150,2990,2990,2990,2990,1
20240305,135700,96880160,2980,2980,2980,2980,500
20240305,135600,95390160,2990,2990,2990,2990,0
20240305,135500,95390160,2990,2990,2990,2990,0
20240305,135400,95390160,2990,2990,2990,2990,0
20240305,135300,95390160,2990,2990,2990,2990,0
20240305,135200,95390160,2990,2990,2990,2990,0
20240305,135100,95390160,2990,2990,2990,2985,18
20240305,135000,95336375,2985,2985,2985,2985,3
20240305,134900,95327420,2990,2990,2990,2990,0
20240305,134800,95327420,2990,2990,2990,2990,0
20240305,134700,95327420,2990,2990,2990,2990,1
20240305,134600,95324430,2985,2985,2985,2985,200
20240305,134500,94727430,2985,2985,2985,2985,0
20240305,134400,94727430,2985,2985,2985,2985,0
20240305,134300,94727430,2985,2985,2985,2985,0
20240305,134200,94727430,2985,2985,2985,2985,0
20240305,134100,94727430,2985,2985,2985,2985,0
20240305,134000,94727430,2985,2985,2985,2985,0
20240305,133900,94727430,2985,2985,2985,2985,0
20240305,133800,94727430,2985,2985,2985,2985,10
20240305,133700,94697580,2975,2975,2975,2975,96
20240305,133600,94411980,2985,2985,2985,2985,20
20240305,133500,94352280,2985,2985,2985,2985,0
20240305,133400,94352280,2985,2985,2985,2985,0
20240305,133300,94352280,2985,2985,2985,2985,0
20240305,133200,94352280,2985,2985,2985,2985,0
20240305,133100,94352280,2985,2985,2985,2985,0
20240305,133000,94352280,2985,2985,2985,2985,21
20240305,132900,94289595,2985,2985,2985,2985,100
20240305,132800,93991095,2985,2985,2985,2985,0
20240305,132700,93991095,2985,2985,2985,2985,0
20240305,132600,93991095,2985,2985,2985,2985,0
20240305,132500,93991095,2985,2985,2985,2985,0
20240305,132400,93991095,2985,2985,2985,2985,5
20240305,132300,93976170,2980,2980,2980,2980,131
20240305,132200,93585790,2980,2980,2980,2980,101
20240305,132100,93284810,2980,2980,2980,2980,124
20240305,132000,92915290,2980,2975,2980,2975,181
20240305,131900,92376150,2975,2980,2980,2975,633
20240305,131800,90492945,2980,2985,2985,2980,4373
20240305,131700,77450680,2990,2990,2990,2990,1164
20240305,131600,73970320,3010,2995,3010,2995,422
20240305,131500,72706415,3010,3010,3010,3010,0
20240305,131400,72706415,3010,3010,3010,3010,0
20240305,131300,72706415,3010,3010,3010,3010,0
20240305,131200,72706415,3010,3010,3010,3010,0
20240305,131100,72706415,3010,3010,3010,3010,0
20240305,131000,72706415,3010,3010,3010,3010,0
20240305,130900,72706415,3010,3010,3010,3010,0
20240305,130800,72706415,3010,3010,3010,3010,0
20240305,130700,72706415,3010,2995,3010,2995,32
20240305,130600,72610560,3010,3010,3010,3010,0
20240305,130500,72610560,3010,3010,3010,3010,0
20240305,130400,72610560,3010,3010,3010,3010,0
20240305,130300,72610560,3010,3010,3010,3010,0
20240305,130200,72610560,3010,3010,3010,3010,0
20240305,130100,72610560,3010,3010,3010,3010,0
20240305,130000,72610560,3010,3010,3010,3010,0
20240305,125900,72610560,3010,3010,3010,3010,0
20240305,125800,72610560,3010,3010,3010,3010,0
20240305,125700,72610560,3010,3010,3010,3010,0
20240305,125600,72610560,3010,3010,3010,3010,178
20240305,125500,72074780,3010,3010,3010,3010,0
20240305,125400,72074780,3010,3010,3010,3010,0
20240305,125300,72074780,3010,3010,3010,3010,0
20240305,125200,72074780,3010,3010,3010,3010,0
20240305,125100,72074780,3010,3010,3010,3010,0
20240305,125000,72074780,3010,3010,3010,3010,0
20240305,124900,72074780,3010,3010,3010,3010,0
20240305,124800,72074780,3010,3010,3010,3010,50
20240305,124700,71924280,3010,3010,3010,3010,0
20240305,124600,71924280,3010,3000,3010,3000,206
20240305,124500,71306220,3000,3000,3000,3000,0
20240305,124400,71306220,3000,3000,3000,3000,0
20240305,124300,71306220,3000,3000,3000,3000,3
20240305,124200,71297220,2995,2995,2995,2995,18
20240305,124100,71243310,2995,2995,2995,2995,0
20240305,124000,71243310,2995,2995,2995,2995,0
20240305,123900,71243310,2995,3000,3000,2995,8
20240305,123800,71219320,3010,3010,3010,3010,0
20240305,123700,71219320,3010,3010,3010,3010,0
20240305,123600,71219320,3010,3010,3010,3010,0
20240305,123500,71219320,3010,3010,3010,3010,0
20240305,123400,71219320,3010,3010,3010,3010,0
20240305,123300,71219320,3010,3010,3010,3010,0
20240305,123200,71219320,3010,3010,3010,3010,0
20240305,123100,71219320,3010,3010,3010,3010,0
20240305,123000,71219320,3010,3010,3010,3010,0
20240305,122900,71219320,3010,3010,3010,3010,0
20240305,122800,71219320,3010,3010,3010,3010,0
20240305,122700,71219320,3010,3010,3010,3010,0
20240305,122600,71219320,3010,3010,3010,3010,0
20240305,122500,71219320,3010,3010,3010,3010,0
20240305,122400,71219320,3010,3010,3010,3010,10
20240305,122300,71189220,3010,3010,3010,3010,0
20240305,122200,71189220,3010,3010,3010,3010,0
20240305,122100,71189220,3010,2990,3010,2990,55
20240305,122000,71024710,2990,2990,2990,2990,6
20240305,121900,71006770,2990,2990,2990,2990,5
20240305,121800,70991820,2990,2990,2990,2990,0
20240305,121700,70991820,2990,2990,2990,2990,0
20240305,121600,70991820,2990,2990,2990,2990,151
20240305,121500,70540330,2990,2990,2990,2990,10
20240305,121400,70510430,2990,2990,2990,2990,0
20240305,121300,70510430,2990,2990,2990,2990,1163
20240305,121200,67033060,3010,3010,3010,3010,0
20240305,121100,67033060,3010,3010,3010,3010,0
20240305,121000,67033060,3010,3010,3010,3010,1
20240305,120900,67030050,3010,3010,3010,3010,106
20240305,120800,66710990,3010,3010,3010,3010,9
20240305,120700,66683900,3010,3010,3010,3010,0
20240305,120600,66683900,3010,3010,3010,3010,0
20240305,120500,66683900,3010,3010,3010,3010,0
20240305,120400,66683900,3010,3010,3010,3010,0
20240305,120300,66683900,3010,3010,3010,3010,0
20240305,120200,66683900,3010,3010,3010,3010,0
20240305,120100,66683900,3010,3010,3010,3010,0
20240305,120000,66683900,3010,3010,3010,3010,0
20240305,115900,66683900,3010,3010,3010,3010,0
20240305,115800,66683900,3010,3010,3010,3010,0
20240305,115700,66683900,3010,3010,3010,3010,0
20240305,115600,66683900,3010,3010,3010,3010,0
20240305,115500,66683900,3010,3010,3010,3010,0
20240305,115400,66683900,3010,3010,3010,3010,0
20240305,115300,66683900,3010,3010,3010,3010,0
20240305,115200,66683900,3010,3010,3010,3010,0
20240305,115100,66683900,3010,3010,3010,3010,0
20240305,115000,66683900,3010,3010,3010,3010,0
20240305,114900,66683900,3010,3010,3010,3010,1
20240305,114800,66680890,2990,3010,3010,2990,2
20240305,114700,66674890,3010,3010,3010,3010,0
20240305,114600,66674890,3010,3010,3010,3010,0
20240305,114500,66674890,3010,3010,3010,3010,0
20240305,114400,66674890,3010,3010,3010,3010,0
20240305,114300,66674890,3010,3010,3010,3010,0
20240305,114200,66674890,3010,3010,3010,3010,0
20240305,114100,66674890,3010,3010,3010,3010,0
20240305,114000,66674890,3010,3010,3010,3010,0
20240305,113900,66674890,3010,3010,3010,3010,0
20240305,113800,66674890,3010,3010,3010,3010,0
20240305,113700,66674890,3010,3010,3010,3010,0
20240305,113600,66674890,3010,3010,3010,3010,0
20240305,113500,66674890,3010,3010,3010,2990,3
20240305,113400,66665880,3010,3010,3010,3010,2
20240305,113300,66659860,2990,2990,2990,2990,907
20240305,113200,63947930,3010,3010,3010,3010,0
20240305,113100,63947930,3010,3010,3010,3010,0
20240305,113000,63947930,3010,3010,3010,3010,0
20240305,112900,63947930,3010,3010,3010,3010,0
20240305,112800,63947930,3010,3010,3010,3010,2
20240305,112700,63941910,3010,3010,3010,3010,0
20240305,112600,63941910,3010,3010,3010,3010,0
20240305,112500,63941910,3010,3010,3010,3010,0
20240305,112400,63941910,3010,3010,3010,3010,0
20240305,112300,63941910,3010,3010,3010,3010,7
20240305,112200,63920840,3010,3010,3010,3010,0
20240305,112100,63920840,3010,3010,3010,3010,0
20240305,112000,63920840,3010,3010,3010,3010,0
20240305,111900,63920840,3010,3010,3010,3010,0
20240305,111800,63920840,3010,3010,3010,3010,0
20240305,111700,63920840,3010,3010,3010,3010,0
20240305,111600,63920840,3010,3010,3010,3010,0
20240305,111500,63920840,3010,3000,3010,3000,132
20240305,111400,63524760,3010,3010,3010,3010,0
20240305,111300,63524760,3010,3010,3010,3010,0
20240305,111200,63524760,3010,3010,3010,3010,0
20240305,111100,63524760,3010,3010,3010,3010,0
20240305,111000,63524760,3010,3010,3010,3010,0
20240305,110900,63524760,3010,3010,3010,3010,0
20240305,110800,63524760,3010,3010,3010,3010,0
20240305,110700,63524760,3010,3010,3010,3010,0
20240305,110600,63524760,3010,3010,3010,3010,0
20240305,110500,63524760,3010,3010,3010,3010,0
20240305,110400,63524760,3010,3010,3010,3010,0
20240305,110300,63524760,3010,3010,3010,3010,0
20240305,110200,63524760,3010,3010,3010,3010,0
20240305,110100,63524760,3010,3010,3010,3010,1
20240305,110000,63521750,3005,3005,3005,3005,50
20240305,105900,63371500,3010,3000,3010,3000,25
20240305,105800,63296370,3000,3000,3000,3000,0
20240305,105700,63296370,3000,2995,3000,2995,203
20240305,105600,62688370,2995,2995,2995,2995,0
20240305,105500,62688370,2995,2995,2995,2995,0
20240305,105400,62688370,2995,2995,2995,2995,0
20240305,105300,62688370,2995,2995,2995,2995,0
20240305,105200,62688370,2995,2995,2995,2995,0
20240305,105100,62688370,2995,2995,2995,2995,0
20240305,105000,62688370,2995,2995,2995,2995,0
20240305,104900,62688370,2995,2995,2995,2995,0
20240305,104800,62688370,2995,2995,2995,2995,0
20240305,104700,62688370,2995,2995,2995,2995,20
20240305,104600,62628470,2995,2995,2995,2995,6
20240305,104500,62610500,2995,2995,2995,2995,0
20240305,104400,62610500,2995,2990,2995,2990,135
20240305,104300,62206770,2990,2990,2990,2990,1000
20240305,104200,59216770,2990,2990,2990,2990,230
20240305,104100,58529070,2990,2990,2990,2990,1
20240305,104000,58526080,2990,2980,2990,2980,503
20240305,103900,57027120,2995,3000,3000,2980,1216
20240305,103800,53398995,2995,2995,2995,2995,178
20240305,103700,52865885,3005,3010,3010,2995,7656
20240305,103600,29888640,3015,3015,3015,3015,0
20240305,103500,29888640,3015,3025,3025,3010,2842
20240305,103400,21321855,3045,3045,3045,3045,0
20240305,103300,21321855,3045,3045,3045,3045,0
20240305,103200,21321855,3045,3045,3045,3045,0
20240305,103100,21321855,3045,3045,3045,3045,0
20240305,103000,21321855,3045,3045,3045,3045,0
20240305,102900,21321855,3045,3045,3045,3045,0
20240305,102800,21321855,3045,3045,3045,3045,0
20240305,102700,21321855,3045,3045,3045,3045,10
20240305,102600,21291405,3045,3045,3045,3045,0
20240305,102500,21291405,3045,3045,3045,3045,0
20240305,102400,21291405,3045,3045,3045,3045,0
20240305,102300,21291405,3045,3045,3045,3045,0
20240305,102200,21291405,3045,3045,3045,3045,0
20240305,102100,21291405,3045,3045,3045,3045,0
20240305,102000,21291405,3045,3045,3045,3045,0
20240305,101900,21291405,3045,3045,3045,3045,0
20240305,101800,21291405,3045,3045,3045,3045,0
20240305,101700,21291405,3045,3045,3045,3045,0
20240305,101600,21291405,3045,3045,3045,3045,0
20240305,101500,21291405,3045,3045,3045,3045,0
20240305,101400,21291405,3045,3045,3045,3045,0
20240305,101300,21291405,3045,3045,3045,3045,0
20240305,101200,21291405,3045,3045,3045,3045,0
20240305,101100,21291405,3045,3045,3045,3045,0
20240305,101000,21291405,3045,3025,3045,3025,310
20240305,100900,20353455,3045,3045,3045,3045,0
20240305,100800,20353455,3045,3045,3045,3045,0
20240305,100700,20353455,3045,3045,3045,3045,0
20240305,100600,20353455,3045,3045,3045,3045,0
20240305,100500,20353455,3045,3045,3045,3045,0
20240305,100400,20353455,3045,3045,3045,3045,0
20240305,100300,20353455,3045,3045,3045,3045,0
20240305,100200,20353455,3045,3045,3045,3045,0
20240305,100100,20353455,3045,3045,3045,3045,0
20240305,100000,20353455,3045,3045,3045,3045,0
20240305,095900,20353455,3045,3045,3045,3045,0
20240305,095800,20353455,3045,3045,3045,3045,0
20240305,095700,20353455,3045,3045,3045,3045,0
20240305,095600,20353455,3045,3045,3045,3045,0
20240305,095500,20353455,3045,3045,3045,3045,0
20240305,095400,20353455,3045,3045,3045,3045,98
20240305,095300,20055045,3045,3045,3045,3045,0
20240305,095200,20055045,3045,3045,3045,3045,20
20240305,095100,19994145,3020,3025,3025,3020,1200
20240305,095000,16368590,3025,3025,3025,3025,0
20240305,094900,16368590,3025,3025,3025,3025,0
20240305,094800,16368590,3025,3025,3025,3025,0
20240305,094700,16368590,3025,3025,3025,3025,4
20240305,094600,16356490,3025,3025,3025,3025,0
20240305,094500,16356490,3025,3050,3050,3025,2
20240305,094400,16350415,3050,3050,3050,3050,0
20240305,094300,16350415,3050,3050,3050,3050,0
20240305,094200,16350415,3050,3050,3050,3050,0
20240305,094100,16350415,3050,3050,3050,3050,1
20240305,094000,16347365,3020,3050,3050,3020,3
20240305,093900,16338245,3050,3050,3050,3050,2
20240305,093800,16332145,3050,3050,3050,3050,1
20240305,093700,16329095,3050,3050,3050,3050,0
20240305,093600,16329095,3050,3050,3050,3050,0
20240305,093500,16329095,3050,3050,3050,3050,0
20240305,093400,16329095,3050,3050,3050,3050,30
20240305,093300,16237595,3030,3030,3030,3030,0
20240305,093200,16237595,3030,3030,3030,3030,0
20240305,093100,16237595,3030,3030,3030,3030,91
20240305,093000,15961865,3030,3040,3040,3030,1919
20240305,092900,10141500,3040,3040,3040,3040,40
20240305,092800,10019900,3040,3040,3040,3040,74
20240305,092700,9794940,3040,3040,3040,3040,0
20240305,092600,9794940,3040,3040,3040,3040,482
20240305,092500,8329660,3035,3035,3035,3035,126
20240305,092400,7947250,3035,3035,3035,3035,0
20240305,092300,7947250,3035,3035,3035,3035,0
20240305,092200,7947250,3035,3035,3035,3035,90
20240305,092100,7674100,3035,3035,3035,3035,0
20240305,092000,7674100,3035,3030,3035,3030,301
20240305,091900,6761065,3030,3030,3030,3030,0
20240305,091800,6761065,3030,3030,3030,3030,0
20240305,091700,6761065,3030,3030,3030,3030,0
20240305,091600,6761065,3030,3030,3030,3030,24
20240305,091500,6688345,3030,3030,3030,3030,35
20240305,091400,6582295,3040,3040,3040,3040,0
20240305,091300,6582295,3040,3040,3040,3040,0
20240305,091200,6582295,3040,3040,3040,3040,67
20240305,091100,6378615,3040,3040,3040,3040,1
20240305,091000,6375575,3030,3030,3030,3030,0
20240305,090900,6375575,3030,3030,3030,3030,1216
20240305,090800,2691095,3040,3040,3040,3040,13
20240305,090700,2651575,3040,3045,3045,3040,500
20240305,090600,1129110,3045,3045,3045,3045,0
20240305,090500,1129110,3045,3045,3045,3045,0
20240305,090400,1129110,3045,3045,3045,3045,0
20240305,090300,1129110,3045,3045,3045,3045,0
20240305,090200,1129110,3045,3045,3045,3045,0
20240305,090100,1129110,3045,3045,3045,3045,0
20240305,090000,1129110,3045,3060,3060,3045,369