Files
KissMeData/065570/min/candle-20240812.csv
2024-11-17 15:27:48 +09:00

644 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240812,194100,124278301,1474,1474,1474,1474,1482
20240812,194000,124278301,1474,1474,1474,1474,0
20240812,193900,124278301,1474,1474,1474,1474,0
20240812,193800,124278301,1474,1474,1474,1474,0
20240812,193700,124278301,1474,1474,1474,1474,0
20240812,193600,124278301,1474,1474,1474,1474,0
20240812,193500,124278301,1474,1474,1474,1474,0
20240812,193400,124278301,1474,1474,1474,1474,0
20240812,193300,124278301,1474,1474,1474,1474,0
20240812,193200,124278301,1474,1474,1474,1474,0
20240812,193100,124278301,1474,1474,1474,1474,0
20240812,193000,124278301,1474,1474,1474,1474,0
20240812,192900,124278301,1474,1474,1474,1474,0
20240812,192800,124278301,1474,1474,1474,1474,0
20240812,192700,124278301,1474,1474,1474,1474,0
20240812,192600,124278301,1474,1474,1474,1474,0
20240812,192500,124278301,1474,1474,1474,1474,0
20240812,192400,124278301,1474,1474,1474,1474,0
20240812,192300,124278301,1474,1474,1474,1474,0
20240812,192200,124278301,1474,1474,1474,1474,0
20240812,192100,124278301,1474,1474,1474,1474,0
20240812,192000,124278301,1474,1474,1474,1474,0
20240812,191900,124278301,1474,1474,1474,1474,0
20240812,191800,124278301,1474,1474,1474,1474,0
20240812,191700,124278301,1474,1474,1474,1474,0
20240812,191600,124278301,1474,1474,1474,1474,0
20240812,191500,124278301,1474,1474,1474,1474,0
20240812,191400,124278301,1474,1474,1474,1474,0
20240812,191300,124278301,1474,1474,1474,1474,0
20240812,191200,124278301,1474,1474,1474,1474,0
20240812,191100,124278301,1474,1474,1474,1474,1482
20240812,191000,124278301,1474,1474,1474,1474,0
20240812,190900,124278301,1474,1474,1474,1474,0
20240812,190800,124278301,1474,1474,1474,1474,0
20240812,190700,124278301,1474,1474,1474,1474,0
20240812,190600,124278301,1474,1474,1474,1474,0
20240812,190500,124278301,1474,1474,1474,1474,0
20240812,190400,124278301,1474,1474,1474,1474,0
20240812,190300,124278301,1474,1474,1474,1474,0
20240812,190200,124278301,1474,1474,1474,1474,0
20240812,190100,124278301,1474,1474,1474,1474,0
20240812,190000,124278301,1474,1474,1474,1474,0
20240812,185900,124278301,1474,1474,1474,1474,0
20240812,185800,124278301,1474,1474,1474,1474,0
20240812,185700,124278301,1474,1474,1474,1474,0
20240812,185600,124278301,1474,1474,1474,1474,0
20240812,185500,124278301,1474,1474,1474,1474,0
20240812,185400,124278301,1474,1474,1474,1474,0
20240812,185300,124278301,1474,1474,1474,1474,0
20240812,185200,124278301,1474,1474,1474,1474,0
20240812,185100,124278301,1474,1474,1474,1474,0
20240812,185000,124278301,1474,1474,1474,1474,0
20240812,184900,124278301,1474,1474,1474,1474,0
20240812,184800,124278301,1474,1474,1474,1474,0
20240812,184700,124278301,1474,1474,1474,1474,0
20240812,184600,124278301,1474,1474,1474,1474,0
20240812,184500,124278301,1474,1474,1474,1474,0
20240812,184400,124278301,1474,1474,1474,1474,0
20240812,184300,124278301,1474,1474,1474,1474,0
20240812,184200,124278301,1474,1474,1474,1474,0
20240812,184100,124278301,1474,1474,1474,1474,1482
20240812,184000,124278301,1474,1474,1474,1474,0
20240812,183900,124278301,1474,1474,1474,1474,0
20240812,183800,124278301,1474,1474,1474,1474,0
20240812,183700,124278301,1474,1474,1474,1474,0
20240812,183600,124278301,1474,1474,1474,1474,0
20240812,183500,124278301,1474,1474,1474,1474,0
20240812,183400,124278301,1474,1474,1474,1474,0
20240812,183300,124278301,1474,1474,1474,1474,0
20240812,183200,124278301,1474,1474,1474,1474,0
20240812,183100,124278301,1474,1474,1474,1474,0
20240812,183000,124278301,1474,1474,1474,1474,0
20240812,182900,124278301,1474,1474,1474,1474,0
20240812,182800,124278301,1474,1474,1474,1474,0
20240812,182700,124278301,1474,1474,1474,1474,0
20240812,182600,124278301,1474,1474,1474,1474,0
20240812,182500,124278301,1474,1474,1474,1474,0
20240812,182400,124278301,1474,1474,1474,1474,0
20240812,182300,124278301,1474,1474,1474,1474,0
20240812,182200,124278301,1474,1474,1474,1474,0
20240812,182100,124278301,1474,1474,1474,1474,0
20240812,182000,124278301,1474,1474,1474,1474,0
20240812,181900,124278301,1474,1474,1474,1474,0
20240812,181800,124278301,1474,1474,1474,1474,0
20240812,181700,124278301,1474,1474,1474,1474,0
20240812,181600,124278301,1474,1474,1474,1474,0
20240812,181500,124278301,1474,1474,1474,1474,0
20240812,181400,124278301,1474,1474,1474,1474,0
20240812,181300,124278301,1474,1474,1474,1474,0
20240812,181200,124278301,1474,1474,1474,1474,0
20240812,181100,124278301,1474,1474,1474,1474,1482
20240812,181000,124278301,1474,1474,1474,1474,0
20240812,180900,124278301,1474,1474,1474,1474,0
20240812,180800,124278301,1474,1474,1474,1474,0
20240812,180700,124278301,1474,1474,1474,1474,0
20240812,180600,124278301,1474,1474,1474,1474,0
20240812,180500,124278301,1474,1474,1474,1474,0
20240812,180400,124278301,1474,1474,1474,1474,0
20240812,180300,124278301,1474,1474,1474,1474,0
20240812,180200,124278301,1474,1474,1474,1474,0
20240812,180100,124278301,1474,1474,1474,1474,0
20240812,180000,124278301,1474,1474,1474,1474,0
20240812,175900,124278301,1474,1474,1474,1474,0
20240812,175800,124278301,1474,1474,1474,1474,0
20240812,175700,124278301,1474,1474,1474,1474,0
20240812,175600,124278301,1474,1474,1474,1474,0
20240812,175500,124278301,1474,1474,1474,1474,0
20240812,175400,124278301,1474,1474,1474,1474,0
20240812,175300,124278301,1474,1474,1474,1474,0
20240812,175200,124278301,1474,1474,1474,1474,0
20240812,175100,124278301,1474,1474,1474,1474,0
20240812,175000,124278301,1474,1474,1474,1474,0
20240812,174900,124278301,1474,1474,1474,1474,0
20240812,174800,124278301,1474,1474,1474,1474,0
20240812,174700,124278301,1474,1474,1474,1474,0
20240812,174600,124278301,1474,1474,1474,1474,0
20240812,174500,124278301,1474,1474,1474,1474,0
20240812,174400,124278301,1474,1474,1474,1474,0
20240812,174300,124278301,1474,1474,1474,1474,0
20240812,174200,124278301,1474,1474,1474,1474,0
20240812,174100,124278301,1474,1474,1474,1474,1482
20240812,174000,124278301,1474,1474,1474,1474,0
20240812,173900,124278301,1474,1474,1474,1474,0
20240812,173800,124278301,1474,1474,1474,1474,0
20240812,173700,124278301,1474,1474,1474,1474,0
20240812,173600,124278301,1474,1474,1474,1474,0
20240812,173500,124278301,1474,1474,1474,1474,0
20240812,173400,124278301,1474,1474,1474,1474,0
20240812,173300,124278301,1474,1474,1474,1474,0
20240812,173200,124278301,1474,1474,1474,1474,0
20240812,173100,124278301,1474,1474,1474,1474,0
20240812,173000,124278301,1474,1474,1474,1474,0
20240812,172900,124278301,1474,1474,1474,1474,0
20240812,172800,124278301,1474,1474,1474,1474,0
20240812,172700,124278301,1474,1474,1474,1474,0
20240812,172600,124278301,1474,1474,1474,1474,0
20240812,172500,124278301,1474,1474,1474,1474,0
20240812,172400,124278301,1474,1474,1474,1474,0
20240812,172300,124278301,1474,1474,1474,1474,0
20240812,172200,124278301,1474,1474,1474,1474,0
20240812,172100,124278301,1474,1474,1474,1474,0
20240812,172000,124278301,1474,1474,1474,1474,0
20240812,171900,124278301,1474,1474,1474,1474,0
20240812,171800,124278301,1474,1474,1474,1474,0
20240812,171700,124278301,1474,1474,1474,1474,0
20240812,171600,124278301,1474,1474,1474,1474,0
20240812,171500,124278301,1474,1474,1474,1474,0
20240812,171400,124278301,1474,1474,1474,1474,0
20240812,171300,124278301,1474,1474,1474,1474,0
20240812,171200,124278301,1474,1474,1474,1474,0
20240812,171100,124278301,1474,1474,1474,1474,1482
20240812,171000,124278301,1474,1474,1474,1474,0
20240812,170900,124278301,1474,1474,1474,1474,0
20240812,170800,124278301,1474,1474,1474,1474,0
20240812,170700,124278301,1474,1474,1474,1474,0
20240812,170600,124278301,1474,1474,1474,1474,0
20240812,170500,124278301,1474,1474,1474,1474,0
20240812,170400,124278301,1474,1474,1474,1474,0
20240812,170300,124278301,1474,1474,1474,1474,0
20240812,170200,124278301,1474,1474,1474,1474,0
20240812,170100,124278301,1474,1474,1474,1474,0
20240812,170000,124278301,1474,1474,1474,1474,0
20240812,165900,124278301,1474,1474,1474,1474,0
20240812,165800,124278301,1474,1474,1474,1474,0
20240812,165700,124278301,1474,1474,1474,1474,0
20240812,165600,124278301,1474,1474,1474,1474,0
20240812,165500,124278301,1474,1474,1474,1474,0
20240812,165400,124278301,1474,1474,1474,1474,0
20240812,165300,124278301,1474,1474,1474,1474,0
20240812,165200,124278301,1474,1474,1474,1474,0
20240812,165100,124278301,1474,1474,1474,1474,0
20240812,165000,124278301,1474,1474,1474,1474,0
20240812,164900,124278301,1474,1474,1474,1474,0
20240812,164800,124278301,1474,1474,1474,1474,0
20240812,164700,124278301,1474,1474,1474,1474,0
20240812,164600,124278301,1474,1474,1474,1474,0
20240812,164500,124278301,1474,1474,1474,1474,0
20240812,164400,124278301,1474,1474,1474,1474,0
20240812,164300,124278301,1474,1474,1474,1474,0
20240812,164200,124278301,1474,1474,1474,1474,0
20240812,164100,124278301,1474,1474,1474,1474,1482
20240812,164000,124278301,1474,1474,1474,1474,0
20240812,163900,124278301,1474,1474,1474,1474,0
20240812,163800,124278301,1474,1474,1474,1474,0
20240812,163700,124278301,1474,1474,1474,1474,0
20240812,163600,124278301,1474,1474,1474,1474,0
20240812,163500,124278301,1474,1474,1474,1474,0
20240812,163400,124278301,1474,1474,1474,1474,0
20240812,163300,124278301,1474,1474,1474,1474,0
20240812,163200,124278301,1474,1474,1474,1474,0
20240812,163100,124278301,1474,1474,1474,1474,0
20240812,163000,124278301,1474,1474,1474,1474,0
20240812,162900,124278301,1474,1474,1474,1474,0
20240812,162800,124278301,1474,1474,1474,1474,0
20240812,162700,124278301,1474,1474,1474,1474,0
20240812,162600,124278301,1474,1474,1474,1474,0
20240812,162500,124278301,1474,1474,1474,1474,0
20240812,162400,124278301,1474,1474,1474,1474,0
20240812,162300,124278301,1474,1474,1474,1474,0
20240812,162200,124278301,1474,1474,1474,1474,0
20240812,162100,124278301,1474,1474,1474,1474,0
20240812,162000,124278301,1474,1474,1474,1474,0
20240812,161900,124278301,1474,1474,1474,1474,0
20240812,161800,124278301,1474,1474,1474,1474,0
20240812,161700,124278301,1474,1474,1474,1474,0
20240812,161600,124278301,1474,1474,1474,1474,0
20240812,161500,124278301,1474,1474,1474,1474,0
20240812,161400,124278301,1474,1474,1474,1474,0
20240812,161300,124278301,1474,1474,1474,1474,0
20240812,161200,124278301,1474,1474,1474,1474,0
20240812,161100,124278301,1474,1474,1474,1474,1482
20240812,161000,124278301,1474,1474,1474,1474,0
20240812,160900,124278301,1474,1474,1474,1474,0
20240812,160800,124278301,1474,1474,1474,1474,0
20240812,160700,124278301,1474,1474,1474,1474,0
20240812,160600,124278301,1474,1474,1474,1474,0
20240812,160500,124278301,1474,1474,1474,1474,0
20240812,160400,124278301,1474,1474,1474,1474,0
20240812,160300,124278301,1474,1474,1474,1474,0
20240812,160200,124278301,1474,1474,1474,1474,0
20240812,160100,124278301,1474,1474,1474,1474,0
20240812,160000,124278301,1474,1474,1474,1474,0
20240812,155900,124278301,1474,1474,1474,1474,0
20240812,155800,124278301,1474,1474,1474,1474,0
20240812,155700,124278301,1474,1474,1474,1474,0
20240812,155600,124278301,1474,1474,1474,1474,0
20240812,155500,124278301,1474,1474,1474,1474,0
20240812,155400,124278301,1474,1474,1474,1474,0
20240812,155300,124278301,1474,1474,1474,1474,0
20240812,155200,124278301,1474,1474,1474,1474,0
20240812,155100,124278301,1474,1474,1474,1474,0
20240812,155000,124278301,1474,1474,1474,1474,0
20240812,154900,124278301,1474,1474,1474,1474,0
20240812,154800,124278301,1474,1474,1474,1474,0
20240812,154700,124278301,1474,1474,1474,1474,0
20240812,154600,124278301,1474,1474,1474,1474,0
20240812,154500,124278301,1474,1474,1474,1474,0
20240812,154400,124278301,1474,1474,1474,1474,0
20240812,154300,124278301,1474,1474,1474,1474,0
20240812,154200,124278301,1474,1474,1474,1474,0
20240812,154100,124278301,1474,1474,1474,1474,1482
20240812,154000,124278301,1474,1474,1474,1474,0
20240812,153900,124278301,1474,1474,1474,1474,0
20240812,153800,124278301,1474,1474,1474,1474,0
20240812,153700,124278301,1474,1474,1474,1474,0
20240812,153600,124278301,1474,1474,1474,1474,0
20240812,153500,124278301,1474,1474,1474,1474,0
20240812,153400,124278301,1474,1474,1474,1474,0
20240812,153300,124278301,1474,1474,1474,1474,0
20240812,153200,124278301,1474,1474,1474,1474,0
20240812,153100,124278301,1474,1474,1474,1474,0
20240812,153000,124278301,1474,1474,1474,1474,1482
20240812,152900,122093833,1474,1474,1474,1474,0
20240812,152800,122093833,1474,1474,1474,1474,0
20240812,152700,122093833,1474,1474,1474,1474,0
20240812,152600,122093833,1474,1474,1474,1474,0
20240812,152500,122093833,1474,1474,1474,1474,0
20240812,152400,122093833,1474,1474,1474,1474,0
20240812,152300,122093833,1474,1474,1474,1474,0
20240812,152200,122093833,1474,1474,1474,1474,0
20240812,152100,122093833,1474,1474,1474,1474,0
20240812,152000,122093833,1474,1474,1474,1474,0
20240812,151900,122093833,1474,1478,1478,1474,1081
20240812,151800,120499462,1478,1478,1486,1478,211
20240812,151700,120187596,1487,1487,1487,1487,108
20240812,151600,120027000,1487,1487,1487,1487,0
20240812,151500,120027000,1487,1487,1487,1487,0
20240812,151400,120027000,1487,1487,1487,1487,146
20240812,151300,119809898,1487,1487,1487,1487,1
20240812,151200,119808411,1488,1488,1488,1488,0
20240812,151100,119808411,1488,1488,1488,1488,0
20240812,151000,119808411,1488,1488,1488,1488,2000
20240812,150900,116832411,1488,1483,1488,1483,98
20240812,150800,116687072,1489,1489,1489,1489,31
20240812,150700,116640913,1483,1483,1483,1483,0
20240812,150600,116640913,1483,1486,1486,1483,270
20240812,150500,116240488,1490,1490,1490,1490,0
20240812,150400,116240488,1490,1490,1490,1490,0
20240812,150300,116240488,1490,1490,1490,1490,72
20240812,150200,116133208,1490,1490,1490,1490,19
20240812,150100,116104898,1490,1483,1490,1483,509
20240812,150000,115350044,1483,1483,1483,1483,1
20240812,145900,115348561,1477,1477,1477,1477,0
20240812,145800,115348561,1477,1477,1477,1477,0
20240812,145700,115348561,1477,1477,1477,1477,0
20240812,145600,115348561,1477,1477,1477,1477,0
20240812,145500,115348561,1477,1477,1477,1477,0
20240812,145400,115348561,1477,1477,1477,1477,0
20240812,145300,115348561,1477,1477,1477,1477,0
20240812,145200,115348561,1477,1477,1477,1477,0
20240812,145100,115348561,1477,1477,1477,1477,0
20240812,145000,115348561,1477,1477,1477,1477,1379
20240812,144900,113311778,1477,1477,1477,1477,96
20240812,144800,113169986,1477,1477,1477,1477,0
20240812,144700,113169986,1477,1477,1477,1477,0
20240812,144600,113169986,1477,1473,1477,1473,1144
20240812,144500,111481584,1473,1473,1473,1473,120
20240812,144400,111304824,1473,1473,1473,1473,1
20240812,144300,111303351,1472,1477,1477,1472,1575
20240812,144200,108980046,1477,1477,1477,1477,250
20240812,144100,108610796,1477,1477,1477,1477,0
20240812,144000,108610796,1477,1478,1478,1477,1000
20240812,143900,107133284,1478,1478,1478,1478,0
20240812,143800,107133284,1478,1478,1478,1478,0
20240812,143700,107133284,1478,1478,1478,1478,0
20240812,143600,107133284,1478,1478,1478,1478,0
20240812,143500,107133284,1478,1478,1478,1478,2847
20240812,143400,102925418,1478,1478,1478,1478,0
20240812,143300,102925418,1478,1478,1478,1478,1
20240812,143200,102923940,1478,1478,1478,1478,0
20240812,143100,102923940,1478,1478,1478,1478,0
20240812,143000,102923940,1478,1478,1478,1478,0
20240812,142900,102923940,1478,1478,1478,1478,0
20240812,142800,102923940,1478,1478,1478,1478,0
20240812,142700,102923940,1478,1478,1478,1478,0
20240812,142600,102923940,1478,1478,1478,1478,0
20240812,142500,102923940,1478,1478,1478,1478,0
20240812,142400,102923940,1478,1478,1478,1478,1
20240812,142300,102922462,1478,1480,1480,1478,337
20240812,142200,102424349,1480,1480,1480,1480,57
20240812,142100,102339989,1483,1483,1483,1483,24
20240812,142000,102304397,1483,1483,1483,1483,12
20240812,141900,102286601,1483,1483,1483,1483,0
20240812,141800,102286601,1483,1480,1483,1480,301
20240812,141700,101841118,1483,1483,1483,1483,0
20240812,141600,101841118,1483,1483,1483,1483,2
20240812,141500,101838152,1483,1483,1483,1483,35
20240812,141400,101786247,1480,1480,1480,1480,0
20240812,141300,101786247,1480,1480,1480,1480,0
20240812,141200,101786247,1480,1480,1480,1480,0
20240812,141100,101786247,1480,1480,1480,1480,0
20240812,141000,101786247,1480,1480,1480,1480,0
20240812,140900,101786247,1480,1480,1480,1480,599
20240812,140800,100899727,1480,1480,1480,1480,0
20240812,140700,100899727,1480,1480,1480,1480,249
20240812,140600,100531207,1480,1480,1480,1480,400
20240812,140500,99939207,1479,1479,1479,1479,0
20240812,140400,99939207,1479,1479,1479,1479,0
20240812,140300,99939207,1479,1479,1479,1479,0
20240812,140200,99939207,1479,1479,1479,1479,0
20240812,140100,99939207,1479,1479,1479,1479,0
20240812,140000,99939207,1479,1479,1479,1479,0
20240812,135900,99939207,1479,1479,1479,1479,0
20240812,135800,99939207,1479,1479,1479,1479,0
20240812,135700,99939207,1479,1480,1480,1479,300
20240812,135600,99495407,1482,1484,1484,1482,16
20240812,135500,99471678,1490,1490,1490,1490,16
20240812,135400,99447838,1490,1490,1490,1490,0
20240812,135300,99447838,1490,1490,1490,1490,0
20240812,135200,99447838,1490,1490,1490,1490,0
20240812,135100,99447838,1490,1490,1490,1490,0
20240812,135000,99447838,1490,1490,1490,1490,0
20240812,134900,99447838,1490,1490,1490,1490,0
20240812,134800,99447838,1490,1491,1491,1490,2609
20240812,134700,95559972,1491,1491,1491,1491,0
20240812,134600,95559972,1491,1491,1491,1491,0
20240812,134500,95559972,1491,1489,1491,1489,624
20240812,134400,94630101,1490,1490,1490,1490,0
20240812,134300,94630101,1490,1490,1490,1490,0
20240812,134200,94630101,1490,1490,1490,1490,0
20240812,134100,94630101,1490,1490,1490,1490,0
20240812,134000,94630101,1490,1490,1490,1490,0
20240812,133900,94630101,1490,1490,1490,1490,100
20240812,133800,94481101,1490,1490,1490,1490,500
20240812,133700,93736101,1490,1484,1490,1484,3
20240812,133600,93731637,1482,1482,1482,1482,451
20240812,133500,93063255,1476,1476,1476,1476,0
20240812,133400,93063255,1476,1476,1476,1476,0
20240812,133300,93063255,1476,1476,1476,1476,0
20240812,133200,93063255,1476,1476,1476,1476,0
20240812,133100,93063255,1476,1476,1476,1476,0
20240812,133000,93063255,1476,1476,1476,1476,160
20240812,132900,92827095,1476,1475,1476,1475,487
20240812,132800,92108747,1473,1473,1473,1473,0
20240812,132700,92108747,1473,1473,1473,1473,0
20240812,132600,92108747,1473,1473,1473,1473,102
20240812,132500,91958501,1474,1474,1474,1474,0
20240812,132400,91958501,1474,1474,1474,1474,557
20240812,132300,91137483,1474,1474,1474,1474,0
20240812,132200,91137483,1474,1474,1474,1474,500
20240812,132100,90400483,1474,1475,1475,1474,146
20240812,132000,90185142,1475,1475,1475,1475,300
20240812,131900,89742642,1475,1475,1475,1475,1
20240812,131800,89741167,1482,1480,1482,1480,192
20240812,131700,89456907,1483,1483,1483,1483,32
20240812,131600,89409451,1483,1484,1484,1480,5701
20240812,131500,80962415,1484,1490,1490,1484,38
20240812,131400,80905813,1484,1484,1484,1484,0
20240812,131300,80905813,1484,1484,1484,1484,0
20240812,131200,80905813,1484,1484,1484,1484,348
20240812,131100,80389381,1484,1484,1484,1484,0
20240812,131000,80389381,1484,1490,1490,1484,401
20240812,130900,79794291,1485,1485,1485,1485,0
20240812,130800,79794291,1485,1485,1485,1485,0
20240812,130700,79794291,1485,1490,1490,1485,5645
20240812,130600,71411124,1487,1487,1487,1487,388
20240812,130500,70834168,1490,1490,1490,1490,0
20240812,130400,70834168,1490,1490,1490,1490,0
20240812,130300,70834168,1490,1490,1490,1490,0
20240812,130200,70834168,1490,1490,1490,1490,0
20240812,130100,70834168,1490,1490,1490,1490,1
20240812,130000,70832678,1487,1487,1487,1487,113
20240812,125900,70664647,1490,1490,1490,1490,0
20240812,125800,70664647,1490,1490,1490,1490,0
20240812,125700,70664647,1490,1490,1490,1490,0
20240812,125600,70664647,1490,1490,1490,1490,0
20240812,125500,70664647,1490,1490,1490,1490,0
20240812,125400,70664647,1490,1490,1490,1490,0
20240812,125300,70664647,1490,1490,1490,1490,0
20240812,125200,70664647,1490,1490,1490,1490,0
20240812,125100,70664647,1490,1490,1490,1490,0
20240812,125000,70664647,1490,1490,1490,1490,0
20240812,124900,70664647,1490,1490,1490,1490,0
20240812,124800,70664647,1490,1490,1490,1490,0
20240812,124700,70664647,1490,1490,1490,1490,0
20240812,124600,70664647,1490,1490,1490,1490,0
20240812,124500,70664647,1490,1490,1490,1490,0
20240812,124400,70664647,1490,1490,1490,1490,0
20240812,124300,70664647,1490,1490,1490,1490,11
20240812,124200,70648257,1490,1490,1490,1490,497
20240812,124100,69907727,1484,1484,1484,1484,1
20240812,124000,69906243,1490,1490,1490,1490,1
20240812,123900,69904753,1485,1485,1485,1485,0
20240812,123800,69904753,1485,1485,1485,1485,0
20240812,123700,69904753,1485,1485,1485,1485,240
20240812,123600,69548353,1490,1490,1490,1490,0
20240812,123500,69548353,1490,1490,1490,1490,0
20240812,123400,69548353,1490,1490,1490,1490,0
20240812,123300,69548353,1490,1490,1490,1490,0
20240812,123200,69548353,1490,1490,1490,1490,0
20240812,123100,69548353,1490,1490,1490,1490,10
20240812,123000,69533453,1490,1490,1490,1490,1
20240812,122900,69531963,1490,1490,1490,1490,0
20240812,122800,69531963,1490,1490,1490,1490,5
20240812,122700,69524513,1490,1490,1490,1490,0
20240812,122600,69524513,1490,1490,1490,1490,0
20240812,122500,69524513,1490,1490,1490,1490,0
20240812,122400,69524513,1490,1490,1490,1490,0
20240812,122300,69524513,1490,1490,1490,1490,0
20240812,122200,69524513,1490,1490,1490,1490,1
20240812,122100,69523023,1485,1485,1485,1485,0
20240812,122000,69523023,1485,1485,1485,1485,1
20240812,121900,69521538,1485,1485,1485,1485,0
20240812,121800,69521538,1485,1485,1485,1485,501
20240812,121700,68777553,1486,1488,1488,1486,367
20240812,121600,68232137,1490,1490,1490,1490,0
20240812,121500,68232137,1490,1490,1490,1490,572
20240812,121400,67379857,1486,1486,1486,1486,0
20240812,121300,67379857,1486,1486,1486,1486,0
20240812,121200,67379857,1486,1486,1486,1486,0
20240812,121100,67379857,1486,1486,1486,1486,500
20240812,121000,66636857,1488,1488,1488,1488,2
20240812,120900,66633881,1488,1488,1488,1488,0
20240812,120800,66633881,1488,1491,1491,1488,2125
20240812,120700,63468681,1497,1497,1497,1497,0
20240812,120600,63468681,1497,1497,1497,1497,0
20240812,120500,63468681,1497,1497,1497,1497,0
20240812,120400,63468681,1497,1497,1497,1497,0
20240812,120300,63468681,1497,1497,1497,1497,0
20240812,120200,63468681,1497,1497,1497,1497,0
20240812,120100,63468681,1497,1497,1497,1497,2
20240812,120000,63465687,1491,1491,1491,1491,0
20240812,115900,63465687,1491,1492,1492,1491,45
20240812,115800,63398582,1490,1490,1490,1490,0
20240812,115700,63398582,1490,1490,1490,1490,0
20240812,115600,63398582,1490,1497,1497,1490,2
20240812,115500,63395595,1497,1497,1497,1497,0
20240812,115400,63395595,1497,1497,1497,1497,0
20240812,115300,63395595,1497,1497,1497,1497,0
20240812,115200,63395595,1497,1497,1497,1497,0
20240812,115100,63395595,1497,1497,1497,1497,0
20240812,115000,63395595,1497,1497,1497,1497,0
20240812,114900,63395595,1497,1497,1497,1497,80
20240812,114800,63275835,1499,1499,1499,1499,0
20240812,114700,63275835,1499,1499,1499,1499,0
20240812,114600,63275835,1499,1499,1499,1499,0
20240812,114500,63275835,1499,1499,1499,1499,0
20240812,114400,63275835,1499,1499,1499,1499,0
20240812,114300,63275835,1499,1499,1499,1499,0
20240812,114200,63275835,1499,1499,1499,1499,1
20240812,114100,63274336,1490,1499,1499,1490,202
20240812,114000,62973347,1499,1499,1499,1499,0
20240812,113900,62973347,1499,1499,1499,1499,0
20240812,113800,62973347,1499,1499,1499,1499,0
20240812,113700,62973347,1499,1499,1499,1499,0
20240812,113600,62973347,1499,1499,1499,1499,0
20240812,113500,62973347,1499,1499,1499,1499,0
20240812,113400,62973347,1499,1499,1499,1499,0
20240812,113300,62973347,1499,1499,1499,1499,0
20240812,113200,62973347,1499,1499,1499,1499,0
20240812,113100,62973347,1499,1499,1499,1499,0
20240812,113000,62973347,1499,1499,1499,1499,0
20240812,112900,62973347,1499,1499,1499,1499,1
20240812,112800,62971848,1499,1499,1499,1499,0
20240812,112700,62971848,1499,1499,1499,1499,0
20240812,112600,62971848,1499,1499,1499,1499,0
20240812,112500,62971848,1499,1499,1499,1499,0
20240812,112400,62971848,1499,1499,1499,1499,0
20240812,112300,62971848,1499,1499,1499,1499,0
20240812,112200,62971848,1499,1499,1499,1499,0
20240812,112100,62971848,1499,1499,1499,1499,0
20240812,112000,62971848,1499,1499,1499,1499,0
20240812,111900,62971848,1499,1499,1499,1499,0
20240812,111800,62971848,1499,1499,1499,1499,1
20240812,111700,62970349,1499,1499,1499,1499,0
20240812,111600,62970349,1499,1499,1499,1499,0
20240812,111500,62970349,1499,1499,1499,1499,35
20240812,111400,62917884,1499,1499,1499,1499,0
20240812,111300,62917884,1499,1499,1499,1499,0
20240812,111200,62917884,1499,1499,1499,1499,0
20240812,111100,62917884,1499,1499,1499,1499,0
20240812,111000,62917884,1499,1499,1499,1499,0
20240812,110900,62917884,1499,1499,1499,1499,1
20240812,110800,62916385,1489,1489,1489,1489,0
20240812,110700,62916385,1489,1489,1489,1489,0
20240812,110600,62916385,1489,1489,1489,1489,1000
20240812,110500,61427385,1499,1499,1499,1499,0
20240812,110400,61427385,1499,1499,1499,1499,0
20240812,110300,61427385,1499,1499,1499,1499,140
20240812,110200,61217525,1495,1495,1495,1495,0
20240812,110100,61217525,1495,1494,1495,1494,32
20240812,110000,61169695,1495,1495,1495,1495,0
20240812,105900,61169695,1495,1495,1495,1495,1
20240812,105800,61168200,1492,1492,1492,1492,170
20240812,105700,60914560,1495,1495,1495,1495,0
20240812,105600,60914560,1495,1495,1495,1495,6
20240812,105500,60905590,1495,1495,1495,1495,0
20240812,105400,60905590,1495,1495,1495,1495,0
20240812,105300,60905590,1495,1495,1495,1495,733
20240812,105200,59809755,1495,1495,1495,1495,16
20240812,105100,59785835,1495,1495,1495,1495,0
20240812,105000,59785835,1495,1495,1495,1495,0
20240812,104900,59785835,1495,1495,1495,1495,0
20240812,104800,59785835,1495,1495,1495,1495,0
20240812,104700,59785835,1495,1495,1495,1495,200
20240812,104600,59486835,1496,1496,1496,1496,0
20240812,104500,59486835,1496,1496,1496,1496,10
20240812,104400,59471875,1496,1496,1496,1496,0
20240812,104300,59471875,1496,1496,1496,1496,0
20240812,104200,59471875,1496,1496,1496,1496,152
20240812,104100,59244483,1496,1502,1502,1496,2
20240812,104000,59241485,1503,1503,1503,1503,0
20240812,103900,59241485,1503,1503,1503,1503,0
20240812,103800,59241485,1503,1503,1503,1503,0
20240812,103700,59241485,1503,1503,1503,1503,0
20240812,103600,59241485,1503,1503,1503,1503,0
20240812,103500,59241485,1503,1503,1503,1503,0
20240812,103400,59241485,1503,1503,1503,1503,24
20240812,103300,59205413,1503,1503,1503,1503,0
20240812,103200,59205413,1503,1503,1503,1503,0
20240812,103100,59205413,1503,1503,1503,1503,0
20240812,103000,59205413,1503,1503,1503,1503,0
20240812,102900,59205413,1503,1503,1503,1503,0
20240812,102800,59205413,1503,1503,1503,1503,0
20240812,102700,59205413,1503,1503,1503,1503,0
20240812,102600,59205413,1503,1503,1503,1503,0
20240812,102500,59205413,1503,1503,1503,1503,50
20240812,102400,59130263,1503,1503,1503,1503,0
20240812,102300,59130263,1503,1503,1503,1503,0
20240812,102200,59130263,1503,1503,1503,1503,1
20240812,102100,59128760,1503,1503,1503,1503,100
20240812,102000,58978460,1503,1503,1503,1503,3
20240812,101900,58973951,1503,1503,1503,1503,0
20240812,101800,58973951,1503,1503,1503,1503,0
20240812,101700,58973951,1503,1503,1503,1503,0
20240812,101600,58973951,1503,1503,1503,1503,0
20240812,101500,58973951,1503,1503,1503,1503,36
20240812,101400,58919843,1503,1503,1503,1503,5
20240812,101300,58912328,1492,1503,1503,1492,2
20240812,101200,58909333,1503,1495,1503,1495,11
20240812,101100,58892872,1495,1495,1495,1495,0
20240812,101000,58892872,1495,1495,1495,1495,674
20240812,100900,57885242,1495,1495,1495,1495,0
20240812,100800,57885242,1495,1495,1495,1495,301
20240812,100700,57435247,1495,1495,1495,1495,0
20240812,100600,57435247,1495,1495,1495,1495,53
20240812,100500,57356012,1495,1495,1495,1495,1
20240812,100400,57354517,1495,1495,1495,1495,6
20240812,100300,57345547,1487,1488,1488,1487,610
20240812,100200,56437977,1488,1488,1488,1488,0
20240812,100100,56437977,1488,1488,1488,1488,200
20240812,100000,56140377,1489,1489,1489,1489,300
20240812,095900,55693677,1497,1497,1497,1497,34
20240812,095800,55642779,1488,1488,1488,1488,0
20240812,095700,55642779,1488,1488,1488,1488,0
20240812,095600,55642779,1488,1488,1488,1488,400
20240812,095500,55047579,1487,1487,1487,1487,0
20240812,095400,55047579,1487,1487,1487,1487,0
20240812,095300,55047579,1487,1487,1487,1487,75
20240812,095200,54936054,1487,1488,1488,1487,1010
20240812,095100,53433184,1488,1488,1488,1488,1415
20240812,095000,51327664,1488,1488,1488,1488,4
20240812,094900,51321712,1488,1488,1488,1488,0
20240812,094800,51321712,1488,1488,1488,1488,890
20240812,094700,49997392,1488,1488,1488,1488,0
20240812,094600,49997392,1488,1488,1488,1488,0
20240812,094500,49997392,1488,1488,1488,1488,0
20240812,094400,49997392,1488,1488,1488,1488,0
20240812,094300,49997392,1488,1488,1488,1488,0
20240812,094200,49997392,1488,1488,1488,1488,0
20240812,094100,49997392,1488,1488,1488,1488,0
20240812,094000,49997392,1488,1488,1488,1488,0
20240812,093900,49997392,1488,1488,1488,1488,0
20240812,093800,49997392,1488,1488,1488,1488,514
20240812,093700,49232560,1481,1489,1489,1481,854
20240812,093600,47964544,1489,1502,1502,1488,21292
20240812,093500,16251318,1510,1510,1510,1510,0
20240812,093400,16251318,1510,1510,1510,1510,44
20240812,093300,16184878,1502,1502,1502,1502,0
20240812,093200,16184878,1502,1502,1502,1502,1
20240812,093100,16183376,1502,1502,1502,1502,0
20240812,093000,16183376,1502,1502,1502,1502,0
20240812,092900,16183376,1502,1502,1502,1502,233
20240812,092800,15833410,1502,1502,1502,1502,707
20240812,092700,14771496,1502,1502,1502,1502,50
20240812,092600,14696396,1502,1494,1502,1494,15
20240812,092500,14673938,1494,1494,1494,1494,0
20240812,092400,14673938,1494,1494,1494,1494,0
20240812,092300,14673938,1494,1494,1494,1494,0
20240812,092200,14673938,1494,1494,1494,1494,0
20240812,092100,14673938,1494,1494,1494,1494,0
20240812,092000,14673938,1494,1494,1494,1494,37
20240812,091900,14618660,1498,1502,1502,1498,285
20240812,091800,14191558,1502,1499,1502,1499,22
20240812,091700,14158577,1517,1498,1517,1498,3289
20240812,091600,9220877,1494,1494,1494,1494,105
20240812,091500,9064007,1494,1494,1494,1494,1
20240812,091400,9062513,1494,1494,1494,1494,0
20240812,091300,9062513,1494,1494,1494,1494,310
20240812,091200,8599373,1500,1500,1500,1500,0
20240812,091100,8599373,1500,1500,1500,1500,449
20240812,091000,7925873,1500,1500,1500,1500,384
20240812,090900,7349873,1517,1517,1517,1517,100
20240812,090800,7198173,1501,1502,1502,1501,3350
20240812,090700,2166823,1521,1521,1521,1521,0
20240812,090600,2166823,1521,1521,1521,1521,9
20240812,090500,2153134,1521,1503,1521,1503,508
20240812,090400,1389412,1503,1503,1503,1503,53
20240812,090300,1309753,1503,1503,1503,1503,331
20240812,090200,812260,1503,1529,1529,1503,130
20240812,090100,616120,1540,1530,1540,1530,360
20240812,090000,62730,1530,1530,1530,1530,41