Files
KissMeData/065570/min/candle-20240315.csv
2024-11-17 15:27:48 +09:00

634 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,193100,185572345,2855,2855,2855,2855,4769
20240315,193000,185572345,2855,2855,2855,2855,0
20240315,192900,185572345,2855,2855,2855,2855,0
20240315,192800,185572345,2855,2855,2855,2855,0
20240315,192700,185572345,2855,2855,2855,2855,0
20240315,192600,185572345,2855,2855,2855,2855,0
20240315,192500,185572345,2855,2855,2855,2855,0
20240315,192400,185572345,2855,2855,2855,2855,0
20240315,192300,185572345,2855,2855,2855,2855,0
20240315,192200,185572345,2855,2855,2855,2855,0
20240315,192100,185572345,2855,2855,2855,2855,0
20240315,192000,185572345,2855,2855,2855,2855,0
20240315,191900,185572345,2855,2855,2855,2855,0
20240315,191800,185572345,2855,2855,2855,2855,0
20240315,191700,185572345,2855,2855,2855,2855,0
20240315,191600,185572345,2855,2855,2855,2855,0
20240315,191500,185572345,2855,2855,2855,2855,0
20240315,191400,185572345,2855,2855,2855,2855,0
20240315,191300,185572345,2855,2855,2855,2855,0
20240315,191200,185572345,2855,2855,2855,2855,0
20240315,191100,185572345,2855,2855,2855,2855,0
20240315,191000,185572345,2855,2855,2855,2855,0
20240315,190900,185572345,2855,2855,2855,2855,0
20240315,190800,185572345,2855,2855,2855,2855,0
20240315,190700,185572345,2855,2855,2855,2855,0
20240315,190600,185572345,2855,2855,2855,2855,0
20240315,190500,185572345,2855,2855,2855,2855,0
20240315,190400,185572345,2855,2855,2855,2855,0
20240315,190300,185572345,2855,2855,2855,2855,0
20240315,190200,185572345,2855,2855,2855,2855,0
20240315,190100,185572345,2855,2855,2855,2855,4769
20240315,190000,185572345,2855,2855,2855,2855,0
20240315,185900,185572345,2855,2855,2855,2855,0
20240315,185800,185572345,2855,2855,2855,2855,0
20240315,185700,185572345,2855,2855,2855,2855,0
20240315,185600,185572345,2855,2855,2855,2855,0
20240315,185500,185572345,2855,2855,2855,2855,0
20240315,185400,185572345,2855,2855,2855,2855,0
20240315,185300,185572345,2855,2855,2855,2855,0
20240315,185200,185572345,2855,2855,2855,2855,0
20240315,185100,185572345,2855,2855,2855,2855,0
20240315,185000,185572345,2855,2855,2855,2855,0
20240315,184900,185572345,2855,2855,2855,2855,0
20240315,184800,185572345,2855,2855,2855,2855,0
20240315,184700,185572345,2855,2855,2855,2855,0
20240315,184600,185572345,2855,2855,2855,2855,0
20240315,184500,185572345,2855,2855,2855,2855,0
20240315,184400,185572345,2855,2855,2855,2855,0
20240315,184300,185572345,2855,2855,2855,2855,0
20240315,184200,185572345,2855,2855,2855,2855,0
20240315,184100,185572345,2855,2855,2855,2855,0
20240315,184000,185572345,2855,2855,2855,2855,0
20240315,183900,185572345,2855,2855,2855,2855,0
20240315,183800,185572345,2855,2855,2855,2855,0
20240315,183700,185572345,2855,2855,2855,2855,0
20240315,183600,185572345,2855,2855,2855,2855,0
20240315,183500,185572345,2855,2855,2855,2855,0
20240315,183400,185572345,2855,2855,2855,2855,0
20240315,183300,185572345,2855,2855,2855,2855,0
20240315,183200,185572345,2855,2855,2855,2855,0
20240315,183100,185572345,2855,2855,2855,2855,4769
20240315,183000,185572345,2855,2855,2855,2855,0
20240315,182900,185572345,2855,2855,2855,2855,0
20240315,182800,185572345,2855,2855,2855,2855,0
20240315,182700,185572345,2855,2855,2855,2855,0
20240315,182600,185572345,2855,2855,2855,2855,0
20240315,182500,185572345,2855,2855,2855,2855,0
20240315,182400,185572345,2855,2855,2855,2855,0
20240315,182300,185572345,2855,2855,2855,2855,0
20240315,182200,185572345,2855,2855,2855,2855,0
20240315,182100,185572345,2855,2855,2855,2855,0
20240315,182000,185572345,2855,2855,2855,2855,0
20240315,181900,185572345,2855,2855,2855,2855,0
20240315,181800,185572345,2855,2855,2855,2855,0
20240315,181700,185572345,2855,2855,2855,2855,0
20240315,181600,185572345,2855,2855,2855,2855,0
20240315,181500,185572345,2855,2855,2855,2855,0
20240315,181400,185572345,2855,2855,2855,2855,0
20240315,181300,185572345,2855,2855,2855,2855,0
20240315,181200,185572345,2855,2855,2855,2855,0
20240315,181100,185572345,2855,2855,2855,2855,0
20240315,181000,185572345,2855,2855,2855,2855,0
20240315,180900,185572345,2855,2855,2855,2855,0
20240315,180800,185572345,2855,2855,2855,2855,0
20240315,180700,185572345,2855,2855,2855,2855,0
20240315,180600,185572345,2855,2855,2855,2855,0
20240315,180500,185572345,2855,2855,2855,2855,0
20240315,180400,185572345,2855,2855,2855,2855,0
20240315,180300,185572345,2855,2855,2855,2855,0
20240315,180200,185572345,2855,2855,2855,2855,0
20240315,180100,185572345,2855,2855,2855,2855,4769
20240315,180000,185572345,2855,2855,2855,2855,0
20240315,175900,185572345,2855,2855,2855,2855,0
20240315,175800,185572345,2855,2855,2855,2855,0
20240315,175700,185572345,2855,2855,2855,2855,0
20240315,175600,185572345,2855,2855,2855,2855,0
20240315,175500,185572345,2855,2855,2855,2855,0
20240315,175400,185572345,2855,2855,2855,2855,0
20240315,175300,185572345,2855,2855,2855,2855,0
20240315,175200,185572345,2855,2855,2855,2855,0
20240315,175100,185572345,2855,2855,2855,2855,0
20240315,175000,185572345,2855,2855,2855,2855,0
20240315,174900,185572345,2855,2855,2855,2855,0
20240315,174800,185572345,2855,2855,2855,2855,0
20240315,174700,185572345,2855,2855,2855,2855,0
20240315,174600,185572345,2855,2855,2855,2855,0
20240315,174500,185572345,2855,2855,2855,2855,0
20240315,174400,185572345,2855,2855,2855,2855,0
20240315,174300,185572345,2855,2855,2855,2855,0
20240315,174200,185572345,2855,2855,2855,2855,0
20240315,174100,185572345,2855,2855,2855,2855,0
20240315,174000,185572345,2855,2855,2855,2855,0
20240315,173900,185572345,2855,2855,2855,2855,0
20240315,173800,185572345,2855,2855,2855,2855,0
20240315,173700,185572345,2855,2855,2855,2855,0
20240315,173600,185572345,2855,2855,2855,2855,0
20240315,173500,185572345,2855,2855,2855,2855,0
20240315,173400,185572345,2855,2855,2855,2855,0
20240315,173300,185572345,2855,2855,2855,2855,0
20240315,173200,185572345,2855,2855,2855,2855,0
20240315,173100,185572345,2855,2855,2855,2855,4769
20240315,173000,185572345,2855,2855,2855,2855,0
20240315,172900,185572345,2855,2855,2855,2855,0
20240315,172800,185572345,2855,2855,2855,2855,0
20240315,172700,185572345,2855,2855,2855,2855,0
20240315,172600,185572345,2855,2855,2855,2855,0
20240315,172500,185572345,2855,2855,2855,2855,0
20240315,172400,185572345,2855,2855,2855,2855,0
20240315,172300,185572345,2855,2855,2855,2855,0
20240315,172200,185572345,2855,2855,2855,2855,0
20240315,172100,185572345,2855,2855,2855,2855,0
20240315,172000,185572345,2855,2855,2855,2855,0
20240315,171900,185572345,2855,2855,2855,2855,0
20240315,171800,185572345,2855,2855,2855,2855,0
20240315,171700,185572345,2855,2855,2855,2855,0
20240315,171600,185572345,2855,2855,2855,2855,0
20240315,171500,185572345,2855,2855,2855,2855,0
20240315,171400,185572345,2855,2855,2855,2855,0
20240315,171300,185572345,2855,2855,2855,2855,0
20240315,171200,185572345,2855,2855,2855,2855,0
20240315,171100,185572345,2855,2855,2855,2855,0
20240315,171000,185572345,2855,2855,2855,2855,0
20240315,170900,185572345,2855,2855,2855,2855,0
20240315,170800,185572345,2855,2855,2855,2855,0
20240315,170700,185572345,2855,2855,2855,2855,0
20240315,170600,185572345,2855,2855,2855,2855,0
20240315,170500,185572345,2855,2855,2855,2855,0
20240315,170400,185572345,2855,2855,2855,2855,0
20240315,170300,185572345,2855,2855,2855,2855,0
20240315,170200,185572345,2855,2855,2855,2855,0
20240315,170100,185572345,2855,2855,2855,2855,4769
20240315,170000,185572345,2855,2855,2855,2855,0
20240315,165900,185572345,2855,2855,2855,2855,0
20240315,165800,185572345,2855,2855,2855,2855,0
20240315,165700,185572345,2855,2855,2855,2855,0
20240315,165600,185572345,2855,2855,2855,2855,0
20240315,165500,185572345,2855,2855,2855,2855,0
20240315,165400,185572345,2855,2855,2855,2855,0
20240315,165300,185572345,2855,2855,2855,2855,0
20240315,165200,185572345,2855,2855,2855,2855,0
20240315,165100,185572345,2855,2855,2855,2855,0
20240315,165000,185572345,2855,2855,2855,2855,0
20240315,164900,185572345,2855,2855,2855,2855,0
20240315,164800,185572345,2855,2855,2855,2855,0
20240315,164700,185572345,2855,2855,2855,2855,0
20240315,164600,185572345,2855,2855,2855,2855,0
20240315,164500,185572345,2855,2855,2855,2855,0
20240315,164400,185572345,2855,2855,2855,2855,0
20240315,164300,185572345,2855,2855,2855,2855,0
20240315,164200,185572345,2855,2855,2855,2855,0
20240315,164100,185572345,2855,2855,2855,2855,0
20240315,164000,185572345,2855,2855,2855,2855,0
20240315,163900,185572345,2855,2855,2855,2855,0
20240315,163800,185572345,2855,2855,2855,2855,0
20240315,163700,185572345,2855,2855,2855,2855,0
20240315,163600,185572345,2855,2855,2855,2855,0
20240315,163500,185572345,2855,2855,2855,2855,0
20240315,163400,185572345,2855,2855,2855,2855,0
20240315,163300,185572345,2855,2855,2855,2855,0
20240315,163200,185572345,2855,2855,2855,2855,0
20240315,163100,185572345,2855,2855,2855,2855,4769
20240315,163000,185572345,2855,2855,2855,2855,0
20240315,162900,185572345,2855,2855,2855,2855,0
20240315,162800,185572345,2855,2855,2855,2855,0
20240315,162700,185572345,2855,2855,2855,2855,0
20240315,162600,185572345,2855,2855,2855,2855,0
20240315,162500,185572345,2855,2855,2855,2855,0
20240315,162400,185572345,2855,2855,2855,2855,0
20240315,162300,185572345,2855,2855,2855,2855,0
20240315,162200,185572345,2855,2855,2855,2855,0
20240315,162100,185572345,2855,2855,2855,2855,0
20240315,162000,185572345,2855,2855,2855,2855,0
20240315,161900,185572345,2855,2855,2855,2855,0
20240315,161800,185572345,2855,2855,2855,2855,0
20240315,161700,185572345,2855,2855,2855,2855,0
20240315,161600,185572345,2855,2855,2855,2855,0
20240315,161500,185572345,2855,2855,2855,2855,0
20240315,161400,185572345,2855,2855,2855,2855,0
20240315,161300,185572345,2855,2855,2855,2855,0
20240315,161200,185572345,2855,2855,2855,2855,0
20240315,161100,185572345,2855,2855,2855,2855,0
20240315,161000,185572345,2855,2855,2855,2855,0
20240315,160900,185572345,2855,2855,2855,2855,0
20240315,160800,185572345,2855,2855,2855,2855,0
20240315,160700,185572345,2855,2855,2855,2855,0
20240315,160600,185572345,2855,2855,2855,2855,0
20240315,160500,185572345,2855,2855,2855,2855,0
20240315,160400,185572345,2855,2855,2855,2855,0
20240315,160300,185572345,2855,2855,2855,2855,0
20240315,160200,185572345,2855,2855,2855,2855,0
20240315,160100,185572345,2855,2855,2855,2855,4769
20240315,160000,185572345,2855,2855,2855,2855,0
20240315,155900,185572345,2855,2855,2855,2855,0
20240315,155800,185572345,2855,2855,2855,2855,0
20240315,155700,185572345,2855,2855,2855,2855,0
20240315,155600,185572345,2855,2855,2855,2855,0
20240315,155500,185572345,2855,2855,2855,2855,0
20240315,155400,185572345,2855,2855,2855,2855,0
20240315,155300,185572345,2855,2855,2855,2855,0
20240315,155200,185572345,2855,2855,2855,2855,0
20240315,155100,185572345,2855,2855,2855,2855,0
20240315,155000,185572345,2855,2855,2855,2855,0
20240315,154900,185572345,2855,2855,2855,2855,0
20240315,154800,185572345,2855,2855,2855,2855,0
20240315,154700,185572345,2855,2855,2855,2855,0
20240315,154600,185572345,2855,2855,2855,2855,0
20240315,154500,185572345,2855,2855,2855,2855,0
20240315,154400,185572345,2855,2855,2855,2855,0
20240315,154300,185572345,2855,2855,2855,2855,0
20240315,154200,185572345,2855,2855,2855,2855,0
20240315,154100,185572345,2855,2855,2855,2855,0
20240315,154000,185572345,2855,2855,2855,2855,0
20240315,153900,185572345,2855,2855,2855,2855,0
20240315,153800,185572345,2855,2855,2855,2855,0
20240315,153700,185572345,2855,2855,2855,2855,0
20240315,153600,185572345,2855,2855,2855,2855,0
20240315,153500,185572345,2855,2855,2855,2855,0
20240315,153400,185572345,2855,2855,2855,2855,0
20240315,153300,185572345,2855,2855,2855,2855,0
20240315,153200,185572345,2855,2855,2855,2855,0
20240315,153100,185572345,2855,2855,2855,2855,4769
20240315,153000,185572345,2855,2855,2855,2855,4769
20240315,152900,171956850,2910,2910,2910,2910,0
20240315,152800,171956850,2910,2910,2910,2910,0
20240315,152700,171956850,2910,2910,2910,2910,0
20240315,152600,171956850,2910,2910,2910,2910,0
20240315,152500,171956850,2910,2910,2910,2910,0
20240315,152400,171956850,2910,2910,2910,2910,0
20240315,152300,171956850,2910,2910,2910,2910,0
20240315,152200,171956850,2910,2910,2910,2910,0
20240315,152100,171956850,2910,2910,2910,2910,0
20240315,152000,171956850,2910,2910,2910,2910,0
20240315,151900,171956850,2910,2890,2910,2890,6
20240315,151800,171939410,2910,2875,2910,2875,127
20240315,151700,171572140,2885,2890,2890,2875,786
20240315,151600,169300655,2890,2890,2890,2890,1
20240315,151500,169297765,2890,2885,2890,2885,14
20240315,151400,169257370,2885,2875,2885,2875,4
20240315,151300,169245860,2880,2875,2880,2855,4862
20240315,151200,155327525,2890,2885,2890,2885,4
20240315,151100,155315980,2885,2875,2885,2875,661
20240315,151000,153409370,2875,2880,2880,2870,424
20240315,150900,152189285,2880,2880,2880,2880,0
20240315,150800,152189285,2880,2885,2885,2880,23
20240315,150700,152122945,2885,2885,2885,2885,1
20240315,150600,152120060,2875,2880,2880,2875,106
20240315,150500,151814810,2880,2880,2880,2880,0
20240315,150400,151814810,2880,2875,2880,2875,282
20240315,150300,151004055,2880,2880,2880,2880,3
20240315,150200,150995415,2875,2875,2875,2875,0
20240315,150100,150995415,2875,2880,2880,2875,49
20240315,150000,150854315,2875,2875,2875,2875,0
20240315,145900,150854315,2875,2880,2880,2875,121
20240315,145800,150505880,2875,2875,2875,2875,0
20240315,145700,150505880,2875,2880,2880,2875,32
20240315,145600,150413740,2880,2880,2880,2880,11
20240315,145500,150382060,2880,2880,2880,2880,0
20240315,145400,150382060,2880,2880,2880,2880,1
20240315,145300,150379180,2875,2875,2875,2875,0
20240315,145200,150379180,2875,2875,2875,2875,1
20240315,145100,150376305,2865,2865,2865,2865,0
20240315,145000,150376305,2865,2865,2865,2865,0
20240315,144900,150376305,2865,2870,2875,2865,1804
20240315,144800,145198510,2870,2885,2885,2870,5113
20240315,144700,130493195,2885,2885,2885,2885,5
20240315,144600,130478770,2885,2890,2890,2885,120
20240315,144500,130132320,2890,2890,2890,2890,1
20240315,144400,130129430,2885,2885,2885,2885,13
20240315,144300,130091925,2885,2885,2890,2885,333
20240315,144200,129130670,2885,2885,2885,2885,0
20240315,144100,129130670,2885,2895,2895,2885,1286
20240315,144000,125413075,2895,2895,2895,2895,1
20240315,143900,125410180,2895,2895,2895,2895,31
20240315,143800,125320435,2895,2895,2895,2895,6
20240315,143700,125303065,2900,2900,2900,2900,9
20240315,143600,125276965,2900,2900,2900,2900,0
20240315,143500,125276965,2900,2900,2900,2900,0
20240315,143400,125276965,2900,2895,2900,2895,5
20240315,143300,125262485,2900,2895,2900,2895,5
20240315,143200,125248005,2895,2900,2900,2895,119
20240315,143100,124903460,2900,2900,2900,2900,0
20240315,143000,124903460,2900,2900,2900,2900,0
20240315,142900,124903460,2900,2900,2900,2900,0
20240315,142800,124903460,2900,2900,2900,2900,0
20240315,142700,124903460,2900,2900,2900,2900,1
20240315,142600,124900560,2895,2895,2895,2895,1
20240315,142500,124897665,2900,2895,2900,2895,15
20240315,142400,124854235,2900,2895,2900,2895,14
20240315,142300,124813700,2900,2895,2900,2895,364
20240315,142200,123759915,2900,2900,2900,2900,0
20240315,142100,123759915,2900,2900,2900,2900,0
20240315,142000,123759915,2900,2900,2900,2900,0
20240315,141900,123759915,2900,2900,2900,2900,0
20240315,141800,123759915,2900,2900,2900,2900,0
20240315,141700,123759915,2900,2900,2900,2900,0
20240315,141600,123759915,2900,2900,2900,2900,1
20240315,141500,123757015,2900,2900,2900,2900,2
20240315,141400,123751215,2900,2900,2900,2900,0
20240315,141300,123751215,2900,2900,2900,2900,0
20240315,141200,123751215,2900,2900,2900,2900,1
20240315,141100,123748315,2895,2895,2895,2895,0
20240315,141000,123748315,2895,2895,2895,2895,5
20240315,140900,123733840,2895,2890,2895,2890,25
20240315,140800,123661570,2890,2900,2900,2890,513
20240315,140700,122178830,2890,2890,2890,2890,0
20240315,140600,122178830,2890,2890,2890,2890,0
20240315,140500,122178830,2890,2890,2890,2890,8
20240315,140400,122155710,2895,2895,2895,2895,0
20240315,140300,122155710,2895,2895,2895,2890,105
20240315,140200,121851780,2885,2905,2905,2885,533
20240315,140100,120311610,2905,2905,2905,2905,0
20240315,140000,120311610,2905,2905,2905,2905,0
20240315,135900,120311610,2905,2905,2905,2905,0
20240315,135800,120311610,2905,2905,2905,2905,0
20240315,135700,120311610,2905,2900,2905,2900,3
20240315,135600,120302905,2890,2890,2890,2890,44
20240315,135500,120175745,2905,2900,2905,2895,11
20240315,135400,120143835,2905,2905,2905,2905,0
20240315,135300,120143835,2905,2905,2905,2905,1
20240315,135200,120140930,2885,2910,2910,2885,546
20240315,135100,118563145,2900,2900,2900,2900,0
20240315,135000,118563145,2900,2905,2905,2900,6
20240315,134900,118545725,2905,2905,2905,2905,0
20240315,134800,118545725,2905,2900,2905,2895,15
20240315,134700,118502225,2905,2895,2905,2895,180
20240315,134600,117980875,2890,2890,2890,2890,0
20240315,134500,117980875,2890,2890,2890,2890,0
20240315,134400,117980875,2890,2890,2890,2890,0
20240315,134300,117980875,2890,2890,2890,2890,23
20240315,134200,117914405,2890,2890,2890,2890,0
20240315,134100,117914405,2890,2890,2890,2890,9
20240315,134000,117888395,2880,2885,2885,2880,3866
20240315,133900,106736530,2885,2885,2885,2885,0
20240315,133800,106736530,2885,2885,2885,2885,0
20240315,133700,106736530,2885,2885,2885,2885,0
20240315,133600,106736530,2885,2885,2885,2885,0
20240315,133500,106736530,2885,2885,2885,2885,0
20240315,133400,106736530,2885,2885,2885,2885,0
20240315,133300,106736530,2885,2885,2885,2885,0
20240315,133200,106736530,2885,2885,2885,2885,0
20240315,133100,106736530,2885,2885,2885,2885,0
20240315,133000,106736530,2885,2885,2885,2885,0
20240315,132900,106736530,2885,2885,2885,2885,0
20240315,132800,106736530,2885,2885,2885,2885,0
20240315,132700,106736530,2885,2885,2885,2885,0
20240315,132600,106736530,2885,2890,2890,2885,7
20240315,132500,106716315,2895,2890,2895,2890,3
20240315,132400,106707640,2880,2880,2880,2880,0
20240315,132300,106707640,2880,2895,2895,2880,3598
20240315,132200,96328490,2900,2900,2900,2900,0
20240315,132100,96328490,2900,2900,2900,2900,1
20240315,132000,96325590,2910,2910,2910,2910,175
20240315,131900,95816340,2925,2900,2925,2900,326
20240315,131800,94868180,2905,2905,2905,2905,0
20240315,131700,94868180,2905,2905,2905,2905,0
20240315,131600,94868180,2905,2900,2905,2900,2
20240315,131500,94862375,2900,2900,2900,2900,1
20240315,131400,94859475,2890,2895,2895,2890,195
20240315,131300,94295030,2895,2895,2895,2895,0
20240315,131200,94295030,2895,2895,2895,2895,0
20240315,131100,94295030,2895,2895,2895,2895,0
20240315,131000,94295030,2895,2895,2895,2895,0
20240315,130900,94295030,2895,2900,2900,2895,1704
20240315,130800,89353500,2905,2905,2905,2905,0
20240315,130700,89353500,2905,2905,2905,2905,0
20240315,130600,89353500,2905,2905,2905,2905,0
20240315,130500,89353500,2905,2905,2905,2905,0
20240315,130400,89353500,2905,2905,2905,2905,1
20240315,130300,89350595,2900,2910,2910,2900,236
20240315,130200,88665100,2920,2920,2920,2920,0
20240315,130100,88665100,2920,2920,2920,2920,0
20240315,130000,88665100,2920,2920,2920,2920,3
20240315,125900,88656340,2925,2920,2925,2900,7
20240315,125800,88635915,2925,2925,2925,2925,0
20240315,125700,88635915,2925,2925,2925,2925,0
20240315,125600,88635915,2925,2920,2925,2920,3
20240315,125500,88627145,2925,2925,2925,2925,0
20240315,125400,88627145,2925,2925,2925,2925,0
20240315,125300,88627145,2925,2925,2925,2925,0
20240315,125200,88627145,2925,2920,2925,2920,4
20240315,125100,88615460,2920,2920,2920,2920,1
20240315,125000,88612540,2905,2905,2905,2905,0
20240315,124900,88612540,2905,2905,2905,2905,1
20240315,124800,88609635,2905,2905,2905,2905,0
20240315,124700,88609635,2905,2905,2905,2905,0
20240315,124600,88609635,2905,2910,2910,2900,1904
20240315,124500,83087655,2930,2930,2930,2930,0
20240315,124400,83087655,2930,2930,2930,2930,0
20240315,124300,83087655,2930,2930,2930,2910,3
20240315,124200,83078885,2930,2915,2930,2915,2
20240315,124100,83073040,2930,2915,2930,2915,5
20240315,124000,83058440,2930,2930,2930,2930,0
20240315,123900,83058440,2930,2930,2930,2930,0
20240315,123800,83058440,2930,2930,2930,2930,0
20240315,123700,83058440,2930,2930,2930,2930,0
20240315,123600,83058440,2930,2930,2930,2930,0
20240315,123500,83058440,2930,2930,2930,2930,0
20240315,123400,83058440,2930,2930,2930,2930,0
20240315,123300,83058440,2930,2930,2930,2930,0
20240315,123200,83058440,2930,2930,2930,2930,0
20240315,123100,83058440,2930,2925,2930,2925,71
20240315,123000,82850430,2930,2930,2930,2930,0
20240315,122900,82850430,2930,2930,2930,2930,0
20240315,122800,82850430,2930,2930,2930,2930,0
20240315,122700,82850430,2930,2930,2930,2930,0
20240315,122600,82850430,2930,2915,2930,2915,20
20240315,122500,82791875,2930,2930,2930,2930,0
20240315,122400,82791875,2930,2930,2930,2930,0
20240315,122300,82791875,2930,2930,2930,2930,0
20240315,122200,82791875,2930,2930,2930,2930,0
20240315,122100,82791875,2930,2930,2930,2930,0
20240315,122000,82791875,2930,2930,2930,2930,67
20240315,121900,82595565,2920,2915,2920,2915,2
20240315,121800,82589730,2900,2900,2900,2900,0
20240315,121700,82589730,2900,2900,2900,2900,0
20240315,121600,82589730,2900,2900,2900,2900,0
20240315,121500,82589730,2900,2900,2900,2900,0
20240315,121400,82589730,2900,2900,2900,2900,1
20240315,121300,82586830,2895,2895,2895,2895,0
20240315,121200,82586830,2895,2895,2895,2895,0
20240315,121100,82586830,2895,2895,2895,2895,0
20240315,121000,82586830,2895,2900,2900,2895,126
20240315,120900,82221480,2900,2900,2900,2900,0
20240315,120800,82221480,2900,2900,2900,2900,0
20240315,120700,82221480,2900,2900,2900,2900,0
20240315,120600,82221480,2900,2900,2900,2900,0
20240315,120500,82221480,2900,2900,2900,2900,0
20240315,120400,82221480,2900,2900,2900,2900,0
20240315,120300,82221480,2900,2900,2900,2900,0
20240315,120200,82221480,2900,2900,2900,2900,87
20240315,120100,81969180,2900,2905,2905,2900,1000
20240315,120000,79069065,2905,2905,2905,2905,0
20240315,115900,79069065,2905,2905,2905,2905,0
20240315,115800,79069065,2905,2905,2905,2905,0
20240315,115700,79069065,2905,2905,2905,2905,0
20240315,115600,79069065,2905,2905,2905,2905,0
20240315,115500,79069065,2905,2905,2905,2900,575
20240315,115400,77398715,2905,2905,2905,2905,544
20240315,115300,75818395,2930,2930,2930,2930,0
20240315,115200,75818395,2930,2930,2930,2930,0
20240315,115100,75818395,2930,2930,2930,2930,0
20240315,115000,75818395,2930,2930,2930,2930,0
20240315,114900,75818395,2930,2930,2930,2930,0
20240315,114800,75818395,2930,2930,2930,2930,0
20240315,114700,75818395,2930,2910,2930,2910,11
20240315,114600,75786195,2905,2905,2905,2905,0
20240315,114500,75786195,2905,2905,2905,2905,0
20240315,114400,75786195,2905,2915,2915,2905,121
20240315,114300,75434320,2915,2915,2915,2915,0
20240315,114200,75434320,2915,2915,2915,2915,233
20240315,114100,74755125,2935,2935,2935,2935,0
20240315,114000,74755125,2935,2925,2935,2925,240
20240315,113900,74051035,2915,2915,2915,2915,0
20240315,113800,74051035,2915,2915,2915,2915,1
20240315,113700,74048120,2925,2925,2925,2925,0
20240315,113600,74048120,2925,2925,2925,2925,0
20240315,113500,74048120,2925,2920,2925,2920,6
20240315,113400,74030575,2930,2930,2930,2930,0
20240315,113300,74030575,2930,2915,2930,2915,300
20240315,113200,73151590,2930,2930,2930,2930,0
20240315,113100,73151590,2930,2930,2930,2930,0
20240315,113000,73151590,2930,2930,2930,2930,0
20240315,112900,73151590,2930,2925,2930,2925,10
20240315,112800,73122335,2895,2895,2895,2895,0
20240315,112700,73122335,2895,2915,2915,2895,110
20240315,112600,72803360,2900,2910,2910,2900,552
20240315,112500,71202260,2935,2935,2935,2935,0
20240315,112400,71202260,2935,2935,2935,2935,0
20240315,112300,71202260,2935,2935,2935,2935,0
20240315,112200,71202260,2935,2935,2935,2935,0
20240315,112100,71202260,2935,2935,2935,2935,0
20240315,112000,71202260,2935,2935,2935,2935,0
20240315,111900,71202260,2935,2935,2935,2935,0
20240315,111800,71202260,2935,2935,2935,2935,0
20240315,111700,71202260,2935,2935,2935,2935,0
20240315,111600,71202260,2935,2935,2935,2935,0
20240315,111500,71202260,2935,2935,2935,2935,0
20240315,111400,71202260,2935,2935,2935,2935,0
20240315,111300,71202260,2935,2910,2935,2905,67
20240315,111200,71007280,2910,2910,2915,2910,545
20240315,111100,69421325,2915,2915,2915,2915,0
20240315,111000,69421325,2915,2915,2915,2915,8
20240315,110900,69398005,2920,2920,2920,2920,0
20240315,110800,69398005,2920,2920,2920,2920,0
20240315,110700,69398005,2920,2920,2920,2920,0
20240315,110600,69398005,2920,2920,2920,2920,0
20240315,110500,69398005,2920,2920,2920,2920,0
20240315,110400,69398005,2920,2920,2920,2920,0
20240315,110300,69398005,2920,2920,2920,2920,0
20240315,110200,69398005,2920,2920,2920,2920,0
20240315,110100,69398005,2920,2920,2920,2920,0
20240315,110000,69398005,2920,2920,2920,2920,0
20240315,105900,69398005,2920,2920,2920,2920,0
20240315,105800,69398005,2920,2920,2920,2920,0
20240315,105700,69398005,2920,2920,2920,2920,0
20240315,105600,69398005,2920,2920,2920,2920,0
20240315,105500,69398005,2920,2920,2920,2920,0
20240315,105400,69398005,2920,2920,2920,2920,0
20240315,105300,69398005,2920,2920,2920,2920,0
20240315,105200,69398005,2920,2920,2920,2920,0
20240315,105100,69398005,2920,2920,2920,2920,0
20240315,105000,69398005,2920,2920,2920,2920,0
20240315,104900,69398005,2920,2920,2920,2920,0
20240315,104800,69398005,2920,2925,2925,2920,1035
20240315,104700,66370935,2925,2925,2925,2925,0
20240315,104600,66370935,2925,2925,2925,2925,0
20240315,104500,66370935,2925,2925,2925,2925,4
20240315,104400,66359235,2935,2935,2935,2935,1
20240315,104300,66356300,2925,2930,2930,2925,119
20240315,104200,66007680,2930,2930,2930,2930,7
20240315,104100,65987170,2940,2940,2940,2940,196
20240315,104000,65410930,2940,2940,2940,2940,0
20240315,103900,65410930,2940,2940,2940,2940,5
20240315,103800,65396230,2940,2940,2940,2940,5
20240315,103700,65381530,2945,2945,2945,2940,129
20240315,103600,65001705,2945,2940,2945,2940,13
20240315,103500,64963480,2940,2940,2940,2940,1
20240315,103400,64960540,2940,2940,2940,2940,0
20240315,103300,64960540,2940,2940,2940,2940,1
20240315,103200,64957600,2930,2940,2950,2930,408
20240315,103100,63756385,2955,2955,2955,2955,0
20240315,103000,63756385,2955,2955,2955,2955,0
20240315,102900,63756385,2955,2955,2955,2955,0
20240315,102800,63756385,2955,2955,2955,2955,0
20240315,102700,63756385,2955,2955,2955,2955,1
20240315,102600,63753430,2940,2935,2940,2935,4
20240315,102500,63741685,2925,2925,2925,2925,0
20240315,102400,63741685,2925,2925,2925,2925,12
20240315,102300,63706585,2930,2930,2930,2930,0
20240315,102200,63706585,2930,2930,2930,2930,58
20240315,102100,63536645,2935,2935,2935,2930,52
20240315,102000,63384040,2950,2945,2980,2935,381
20240315,101900,62256740,2950,2900,2950,2900,1400
20240315,101800,58151220,2895,2895,2895,2895,0
20240315,101700,58151220,2895,2890,2895,2890,48
20240315,101600,58012475,2900,2900,2900,2900,0
20240315,101500,58012475,2900,2900,2900,2900,1
20240315,101400,58009575,2890,2890,2890,2890,0
20240315,101300,58009575,2890,2890,2890,2890,0
20240315,101200,58009575,2890,2900,2900,2890,64
20240315,101100,57824605,2890,2895,2895,2890,73
20240315,101000,57613305,2905,2915,2915,2860,11358
20240315,100900,24798375,2930,2930,2930,2930,0
20240315,100800,24798375,2930,2920,2930,2920,506
20240315,100700,23316010,2930,2930,2930,2930,0
20240315,100600,23316010,2930,2930,2930,2930,0
20240315,100500,23316010,2930,2930,2930,2930,0
20240315,100400,23316010,2930,2930,2930,2930,0
20240315,100300,23316010,2930,2930,2930,2925,427
20240315,100200,22064915,2925,2930,2930,2925,75
20240315,100100,21845200,2930,2925,2930,2925,3
20240315,100000,21836415,2930,2930,2930,2930,1
20240315,095900,21833485,2930,2930,2930,2930,2
20240315,095800,21827625,2930,2920,2930,2915,9
20240315,095700,21801335,2915,2915,2915,2915,13
20240315,095600,21763440,2920,2920,2920,2915,91
20240315,095500,21497725,2915,2915,2915,2915,0
20240315,095400,21497725,2915,2915,2920,2915,11
20240315,095300,21465640,2910,2910,2910,2910,545
20240315,095200,19879690,2910,2910,2910,2910,12
20240315,095100,19844770,2915,2915,2915,2915,2
20240315,095000,19838940,2915,2915,2915,2915,2
20240315,094900,19833110,2910,2910,2910,2910,8
20240315,094800,19809830,2910,2910,2910,2910,0
20240315,094700,19809830,2910,2910,2910,2910,0
20240315,094600,19809830,2910,2910,2910,2910,0
20240315,094500,19809830,2910,2910,2910,2910,0
20240315,094400,19809830,2910,2910,2910,2910,0
20240315,094300,19809830,2910,2910,2910,2910,0
20240315,094200,19809830,2910,2910,2910,2910,0
20240315,094100,19809830,2910,2910,2910,2910,0
20240315,094000,19809830,2910,2910,2910,2910,1
20240315,093900,19806920,2910,2910,2910,2910,0
20240315,093800,19806920,2910,2910,2910,2910,0
20240315,093700,19806920,2910,2915,2915,2910,17
20240315,093600,19757380,2905,2905,2905,2905,0
20240315,093500,19757380,2905,2905,2905,2905,0
20240315,093400,19757380,2905,2905,2905,2905,0
20240315,093300,19757380,2905,2905,2905,2905,0
20240315,093200,19757380,2905,2905,2905,2905,0
20240315,093100,19757380,2905,2905,2905,2905,0
20240315,093000,19757380,2905,2915,2915,2905,2353
20240315,092900,12904490,2915,2915,2920,2915,333
20240315,092800,11933500,2915,2915,2915,2915,338
20240315,092700,10948230,2915,2920,2920,2915,160
20240315,092600,10481120,2920,2915,2920,2915,6
20240315,092500,10463610,2920,2920,2920,2920,0
20240315,092400,10463610,2920,2920,2920,2920,0
20240315,092300,10463610,2920,2915,2925,2915,40
20240315,092200,10346755,2930,2930,2930,2930,0
20240315,092100,10346755,2930,2930,2930,2930,300
20240315,092000,9467755,2930,2930,2930,2930,0
20240315,091900,9467755,2930,2930,2930,2930,1
20240315,091800,9464825,2910,2910,2910,2910,0
20240315,091700,9464825,2910,2910,2910,2910,0
20240315,091600,9464825,2910,2910,2910,2910,5
20240315,091500,9450275,2905,2905,2905,2905,3
20240315,091400,9441560,2900,2905,2910,2900,441
20240315,091300,8158440,2910,2910,2910,2910,0
20240315,091200,8158440,2910,2910,2910,2910,0
20240315,091100,8158440,2910,2910,2910,2910,0
20240315,091000,8158440,2910,2910,2910,2910,1
20240315,090900,8155530,2905,2905,2905,2905,1
20240315,090800,8152625,2880,2885,2885,2880,287
20240315,090700,7325770,2880,2880,2880,2880,122
20240315,090600,6974410,2915,2905,2915,2890,1236
20240315,090500,3387730,2910,2910,2910,2910,10
20240315,090400,3358630,2915,2915,2915,2915,0
20240315,090300,3358630,2915,2915,2915,2915,0
20240315,090200,3358630,2915,2915,2915,2915,8
20240315,090100,3335310,2925,2925,2925,2925,0
20240315,090000,3335310,2925,2910,2925,2910,1141