Files
KissMeData/065570/min/candle-20240826.csv
2024-11-17 15:27:48 +09:00

643 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,194000,62944273,1579,1579,1579,1579,1521
20240826,193900,62944273,1579,1579,1579,1579,0
20240826,193800,62944273,1579,1579,1579,1579,0
20240826,193700,62944273,1579,1579,1579,1579,0
20240826,193600,62944273,1579,1579,1579,1579,0
20240826,193500,62944273,1579,1579,1579,1579,0
20240826,193400,62944273,1579,1579,1579,1579,0
20240826,193300,62944273,1579,1579,1579,1579,0
20240826,193200,62944273,1579,1579,1579,1579,0
20240826,193100,62944273,1579,1579,1579,1579,0
20240826,193000,62944273,1579,1579,1579,1579,0
20240826,192900,62944273,1579,1579,1579,1579,0
20240826,192800,62944273,1579,1579,1579,1579,0
20240826,192700,62944273,1579,1579,1579,1579,0
20240826,192600,62944273,1579,1579,1579,1579,0
20240826,192500,62944273,1579,1579,1579,1579,0
20240826,192400,62944273,1579,1579,1579,1579,0
20240826,192300,62944273,1579,1579,1579,1579,0
20240826,192200,62944273,1579,1579,1579,1579,0
20240826,192100,62944273,1579,1579,1579,1579,0
20240826,192000,62944273,1579,1579,1579,1579,0
20240826,191900,62944273,1579,1579,1579,1579,0
20240826,191800,62944273,1579,1579,1579,1579,0
20240826,191700,62944273,1579,1579,1579,1579,0
20240826,191600,62944273,1579,1579,1579,1579,0
20240826,191500,62944273,1579,1579,1579,1579,0
20240826,191400,62944273,1579,1579,1579,1579,0
20240826,191300,62944273,1579,1579,1579,1579,0
20240826,191200,62944273,1579,1579,1579,1579,0
20240826,191100,62944273,1579,1579,1579,1579,0
20240826,191000,62944273,1579,1579,1579,1579,1521
20240826,190900,62944273,1579,1579,1579,1579,0
20240826,190800,62944273,1579,1579,1579,1579,0
20240826,190700,62944273,1579,1579,1579,1579,0
20240826,190600,62944273,1579,1579,1579,1579,0
20240826,190500,62944273,1579,1579,1579,1579,0
20240826,190400,62944273,1579,1579,1579,1579,0
20240826,190300,62944273,1579,1579,1579,1579,0
20240826,190200,62944273,1579,1579,1579,1579,0
20240826,190100,62944273,1579,1579,1579,1579,0
20240826,190000,62944273,1579,1579,1579,1579,0
20240826,185900,62944273,1579,1579,1579,1579,0
20240826,185800,62944273,1579,1579,1579,1579,0
20240826,185700,62944273,1579,1579,1579,1579,0
20240826,185600,62944273,1579,1579,1579,1579,0
20240826,185500,62944273,1579,1579,1579,1579,0
20240826,185400,62944273,1579,1579,1579,1579,0
20240826,185300,62944273,1579,1579,1579,1579,0
20240826,185200,62944273,1579,1579,1579,1579,0
20240826,185100,62944273,1579,1579,1579,1579,0
20240826,185000,62944273,1579,1579,1579,1579,0
20240826,184900,62944273,1579,1579,1579,1579,0
20240826,184800,62944273,1579,1579,1579,1579,0
20240826,184700,62944273,1579,1579,1579,1579,0
20240826,184600,62944273,1579,1579,1579,1579,0
20240826,184500,62944273,1579,1579,1579,1579,0
20240826,184400,62944273,1579,1579,1579,1579,0
20240826,184300,62944273,1579,1579,1579,1579,0
20240826,184200,62944273,1579,1579,1579,1579,0
20240826,184100,62944273,1579,1579,1579,1579,0
20240826,184000,62944273,1579,1579,1579,1579,1521
20240826,183900,62944273,1579,1579,1579,1579,0
20240826,183800,62944273,1579,1579,1579,1579,0
20240826,183700,62944273,1579,1579,1579,1579,0
20240826,183600,62944273,1579,1579,1579,1579,0
20240826,183500,62944273,1579,1579,1579,1579,0
20240826,183400,62944273,1579,1579,1579,1579,0
20240826,183300,62944273,1579,1579,1579,1579,0
20240826,183200,62944273,1579,1579,1579,1579,0
20240826,183100,62944273,1579,1579,1579,1579,0
20240826,183000,62944273,1579,1579,1579,1579,0
20240826,182900,62944273,1579,1579,1579,1579,0
20240826,182800,62944273,1579,1579,1579,1579,0
20240826,182700,62944273,1579,1579,1579,1579,0
20240826,182600,62944273,1579,1579,1579,1579,0
20240826,182500,62944273,1579,1579,1579,1579,0
20240826,182400,62944273,1579,1579,1579,1579,0
20240826,182300,62944273,1579,1579,1579,1579,0
20240826,182200,62944273,1579,1579,1579,1579,0
20240826,182100,62944273,1579,1579,1579,1579,0
20240826,182000,62944273,1579,1579,1579,1579,0
20240826,181900,62944273,1579,1579,1579,1579,0
20240826,181800,62944273,1579,1579,1579,1579,0
20240826,181700,62944273,1579,1579,1579,1579,0
20240826,181600,62944273,1579,1579,1579,1579,0
20240826,181500,62944273,1579,1579,1579,1579,0
20240826,181400,62944273,1579,1579,1579,1579,0
20240826,181300,62944273,1579,1579,1579,1579,0
20240826,181200,62944273,1579,1579,1579,1579,0
20240826,181100,62944273,1579,1579,1579,1579,0
20240826,181000,62944273,1579,1579,1579,1579,1521
20240826,180900,62944273,1579,1579,1579,1579,0
20240826,180800,62944273,1579,1579,1579,1579,0
20240826,180700,62944273,1579,1579,1579,1579,0
20240826,180600,62944273,1579,1579,1579,1579,0
20240826,180500,62944273,1579,1579,1579,1579,0
20240826,180400,62944273,1579,1579,1579,1579,0
20240826,180300,62944273,1579,1579,1579,1579,0
20240826,180200,62944273,1579,1579,1579,1579,0
20240826,180100,62944273,1579,1579,1579,1579,0
20240826,180000,62944273,1579,1579,1579,1579,0
20240826,175900,62944273,1579,1579,1579,1579,0
20240826,175800,62944273,1579,1579,1579,1579,0
20240826,175700,62944273,1579,1579,1579,1579,0
20240826,175600,62944273,1579,1579,1579,1579,0
20240826,175500,62944273,1579,1579,1579,1579,0
20240826,175400,62944273,1579,1579,1579,1579,0
20240826,175300,62944273,1579,1579,1579,1579,0
20240826,175200,62944273,1579,1579,1579,1579,0
20240826,175100,62944273,1579,1579,1579,1579,0
20240826,175000,62944273,1579,1579,1579,1579,0
20240826,174900,62944273,1579,1579,1579,1579,0
20240826,174800,62944273,1579,1579,1579,1579,0
20240826,174700,62944273,1579,1579,1579,1579,0
20240826,174600,62944273,1579,1579,1579,1579,0
20240826,174500,62944273,1579,1579,1579,1579,0
20240826,174400,62944273,1579,1579,1579,1579,0
20240826,174300,62944273,1579,1579,1579,1579,0
20240826,174200,62944273,1579,1579,1579,1579,0
20240826,174100,62944273,1579,1579,1579,1579,0
20240826,174000,62944273,1579,1579,1579,1579,1521
20240826,173900,62944273,1579,1579,1579,1579,0
20240826,173800,62944273,1579,1579,1579,1579,0
20240826,173700,62944273,1579,1579,1579,1579,0
20240826,173600,62944273,1579,1579,1579,1579,0
20240826,173500,62944273,1579,1579,1579,1579,0
20240826,173400,62944273,1579,1579,1579,1579,0
20240826,173300,62944273,1579,1579,1579,1579,0
20240826,173200,62944273,1579,1579,1579,1579,0
20240826,173100,62944273,1579,1579,1579,1579,0
20240826,173000,62944273,1579,1579,1579,1579,0
20240826,172900,62944273,1579,1579,1579,1579,0
20240826,172800,62944273,1579,1579,1579,1579,0
20240826,172700,62944273,1579,1579,1579,1579,0
20240826,172600,62944273,1579,1579,1579,1579,0
20240826,172500,62944273,1579,1579,1579,1579,0
20240826,172400,62944273,1579,1579,1579,1579,0
20240826,172300,62944273,1579,1579,1579,1579,0
20240826,172200,62944273,1579,1579,1579,1579,0
20240826,172100,62944273,1579,1579,1579,1579,0
20240826,172000,62944273,1579,1579,1579,1579,0
20240826,171900,62944273,1579,1579,1579,1579,0
20240826,171800,62944273,1579,1579,1579,1579,0
20240826,171700,62944273,1579,1579,1579,1579,0
20240826,171600,62944273,1579,1579,1579,1579,0
20240826,171500,62944273,1579,1579,1579,1579,0
20240826,171400,62944273,1579,1579,1579,1579,0
20240826,171300,62944273,1579,1579,1579,1579,0
20240826,171200,62944273,1579,1579,1579,1579,0
20240826,171100,62944273,1579,1579,1579,1579,0
20240826,171000,62944273,1579,1579,1579,1579,1521
20240826,170900,62944273,1579,1579,1579,1579,0
20240826,170800,62944273,1579,1579,1579,1579,0
20240826,170700,62944273,1579,1579,1579,1579,0
20240826,170600,62944273,1579,1579,1579,1579,0
20240826,170500,62944273,1579,1579,1579,1579,0
20240826,170400,62944273,1579,1579,1579,1579,0
20240826,170300,62944273,1579,1579,1579,1579,0
20240826,170200,62944273,1579,1579,1579,1579,0
20240826,170100,62944273,1579,1579,1579,1579,0
20240826,170000,62944273,1579,1579,1579,1579,0
20240826,165900,62944273,1579,1579,1579,1579,0
20240826,165800,62944273,1579,1579,1579,1579,0
20240826,165700,62944273,1579,1579,1579,1579,0
20240826,165600,62944273,1579,1579,1579,1579,0
20240826,165500,62944273,1579,1579,1579,1579,0
20240826,165400,62944273,1579,1579,1579,1579,0
20240826,165300,62944273,1579,1579,1579,1579,0
20240826,165200,62944273,1579,1579,1579,1579,0
20240826,165100,62944273,1579,1579,1579,1579,0
20240826,165000,62944273,1579,1579,1579,1579,0
20240826,164900,62944273,1579,1579,1579,1579,0
20240826,164800,62944273,1579,1579,1579,1579,0
20240826,164700,62944273,1579,1579,1579,1579,0
20240826,164600,62944273,1579,1579,1579,1579,0
20240826,164500,62944273,1579,1579,1579,1579,0
20240826,164400,62944273,1579,1579,1579,1579,0
20240826,164300,62944273,1579,1579,1579,1579,0
20240826,164200,62944273,1579,1579,1579,1579,0
20240826,164100,62944273,1579,1579,1579,1579,0
20240826,164000,62944273,1579,1579,1579,1579,1521
20240826,163900,62944273,1579,1579,1579,1579,0
20240826,163800,62944273,1579,1579,1579,1579,0
20240826,163700,62944273,1579,1579,1579,1579,0
20240826,163600,62944273,1579,1579,1579,1579,0
20240826,163500,62944273,1579,1579,1579,1579,0
20240826,163400,62944273,1579,1579,1579,1579,0
20240826,163300,62944273,1579,1579,1579,1579,0
20240826,163200,62944273,1579,1579,1579,1579,0
20240826,163100,62944273,1579,1579,1579,1579,0
20240826,163000,62944273,1579,1579,1579,1579,0
20240826,162900,62944273,1579,1579,1579,1579,0
20240826,162800,62944273,1579,1579,1579,1579,0
20240826,162700,62944273,1579,1579,1579,1579,0
20240826,162600,62944273,1579,1579,1579,1579,0
20240826,162500,62944273,1579,1579,1579,1579,0
20240826,162400,62944273,1579,1579,1579,1579,0
20240826,162300,62944273,1579,1579,1579,1579,0
20240826,162200,62944273,1579,1579,1579,1579,0
20240826,162100,62944273,1579,1579,1579,1579,0
20240826,162000,62944273,1579,1579,1579,1579,0
20240826,161900,62944273,1579,1579,1579,1579,0
20240826,161800,62944273,1579,1579,1579,1579,0
20240826,161700,62944273,1579,1579,1579,1579,0
20240826,161600,62944273,1579,1579,1579,1579,0
20240826,161500,62944273,1579,1579,1579,1579,0
20240826,161400,62944273,1579,1579,1579,1579,0
20240826,161300,62944273,1579,1579,1579,1579,0
20240826,161200,62944273,1579,1579,1579,1579,0
20240826,161100,62944273,1579,1579,1579,1579,0
20240826,161000,62944273,1579,1579,1579,1579,1521
20240826,160900,62944273,1579,1579,1579,1579,0
20240826,160800,62944273,1579,1579,1579,1579,0
20240826,160700,62944273,1579,1579,1579,1579,0
20240826,160600,62944273,1579,1579,1579,1579,0
20240826,160500,62944273,1579,1579,1579,1579,0
20240826,160400,62944273,1579,1579,1579,1579,0
20240826,160300,62944273,1579,1579,1579,1579,0
20240826,160200,62944273,1579,1579,1579,1579,0
20240826,160100,62944273,1579,1579,1579,1579,0
20240826,160000,62944273,1579,1579,1579,1579,0
20240826,155900,62944273,1579,1579,1579,1579,0
20240826,155800,62944273,1579,1579,1579,1579,0
20240826,155700,62944273,1579,1579,1579,1579,0
20240826,155600,62944273,1579,1579,1579,1579,0
20240826,155500,62944273,1579,1579,1579,1579,0
20240826,155400,62944273,1579,1579,1579,1579,0
20240826,155300,62944273,1579,1579,1579,1579,0
20240826,155200,62944273,1579,1579,1579,1579,0
20240826,155100,62944273,1579,1579,1579,1579,0
20240826,155000,62944273,1579,1579,1579,1579,0
20240826,154900,62944273,1579,1579,1579,1579,0
20240826,154800,62944273,1579,1579,1579,1579,0
20240826,154700,62944273,1579,1579,1579,1579,0
20240826,154600,62944273,1579,1579,1579,1579,0
20240826,154500,62944273,1579,1579,1579,1579,0
20240826,154400,62944273,1579,1579,1579,1579,0
20240826,154300,62944273,1579,1579,1579,1579,0
20240826,154200,62944273,1579,1579,1579,1579,0
20240826,154100,62944273,1579,1579,1579,1579,0
20240826,154000,62944273,1579,1579,1579,1579,1521
20240826,153900,62944273,1579,1579,1579,1579,0
20240826,153800,62944273,1579,1579,1579,1579,0
20240826,153700,62944273,1579,1579,1579,1579,0
20240826,153600,62944273,1579,1579,1579,1579,0
20240826,153500,62944273,1579,1579,1579,1579,0
20240826,153400,62944273,1579,1579,1579,1579,0
20240826,153300,62944273,1579,1579,1579,1579,0
20240826,153200,62944273,1579,1579,1579,1579,0
20240826,153100,62944273,1579,1579,1579,1579,0
20240826,153000,62944273,1579,1579,1579,1579,1521
20240826,152900,60542614,1593,1593,1593,1593,0
20240826,152800,60542614,1593,1593,1593,1593,0
20240826,152700,60542614,1593,1593,1593,1593,0
20240826,152600,60542614,1593,1593,1593,1593,0
20240826,152500,60542614,1593,1593,1593,1593,0
20240826,152400,60542614,1593,1593,1593,1593,0
20240826,152300,60542614,1593,1593,1593,1593,0
20240826,152200,60542614,1593,1593,1593,1593,0
20240826,152100,60542614,1593,1593,1593,1593,0
20240826,152000,60542614,1593,1593,1593,1593,0
20240826,151900,60542614,1593,1593,1593,1593,0
20240826,151800,60542614,1593,1593,1593,1593,0
20240826,151700,60542614,1593,1593,1593,1593,0
20240826,151600,60542614,1593,1593,1593,1593,0
20240826,151500,60542614,1593,1593,1593,1593,0
20240826,151400,60542614,1593,1593,1593,1593,200
20240826,151300,60224014,1593,1593,1593,1593,0
20240826,151200,60224014,1593,1585,1593,1582,53
20240826,151100,60140022,1593,1592,1593,1592,310
20240826,151000,59646201,1592,1592,1592,1592,0
20240826,150900,59646201,1592,1592,1592,1592,0
20240826,150800,59646201,1592,1592,1592,1592,0
20240826,150700,59646201,1592,1592,1592,1592,1
20240826,150600,59644609,1585,1585,1585,1585,0
20240826,150500,59644609,1585,1585,1585,1585,0
20240826,150400,59644609,1585,1585,1585,1585,148
20240826,150300,59410029,1590,1590,1590,1590,62
20240826,150200,59311449,1590,1590,1590,1590,0
20240826,150100,59311449,1590,1589,1590,1589,20
20240826,150000,59279665,1589,1589,1589,1589,0
20240826,145900,59279665,1589,1589,1589,1589,0
20240826,145800,59279665,1589,1589,1589,1589,21
20240826,145700,59246296,1585,1585,1585,1585,0
20240826,145600,59246296,1585,1585,1585,1585,0
20240826,145500,59246296,1585,1585,1585,1585,0
20240826,145400,59246296,1585,1585,1585,1585,0
20240826,145300,59246296,1585,1585,1585,1585,99
20240826,145200,59089381,1585,1584,1585,1584,100
20240826,145100,58930898,1585,1585,1585,1585,0
20240826,145000,58930898,1585,1585,1585,1585,0
20240826,144900,58930898,1585,1585,1585,1585,0
20240826,144800,58930898,1585,1585,1585,1585,0
20240826,144700,58930898,1585,1585,1585,1585,1
20240826,144600,58929313,1580,1580,1580,1580,0
20240826,144500,58929313,1580,1580,1580,1580,0
20240826,144400,58929313,1580,1580,1580,1580,0
20240826,144300,58929313,1580,1580,1580,1580,0
20240826,144200,58929313,1580,1580,1580,1580,0
20240826,144100,58929313,1580,1580,1580,1580,0
20240826,144000,58929313,1580,1580,1580,1580,0
20240826,143900,58929313,1580,1580,1580,1580,0
20240826,143800,58929313,1580,1580,1580,1580,0
20240826,143700,58929313,1580,1580,1580,1580,0
20240826,143600,58929313,1580,1580,1580,1580,0
20240826,143500,58929313,1580,1580,1580,1580,0
20240826,143400,58929313,1580,1580,1580,1580,0
20240826,143300,58929313,1580,1582,1582,1580,492
20240826,143200,58151352,1589,1589,1589,1589,1
20240826,143100,58149763,1582,1582,1582,1582,0
20240826,143000,58149763,1582,1582,1582,1582,0
20240826,142900,58149763,1582,1582,1582,1582,0
20240826,142800,58149763,1582,1582,1582,1582,0
20240826,142700,58149763,1582,1582,1582,1582,0
20240826,142600,58149763,1582,1582,1582,1582,170
20240826,142500,57880823,1582,1582,1582,1582,0
20240826,142400,57880823,1582,1582,1582,1582,0
20240826,142300,57880823,1582,1582,1582,1582,0
20240826,142200,57880823,1582,1582,1582,1582,2
20240826,142100,57877659,1582,1582,1582,1582,0
20240826,142000,57877659,1582,1582,1582,1582,0
20240826,141900,57877659,1582,1582,1582,1582,0
20240826,141800,57877659,1582,1582,1582,1582,0
20240826,141700,57877659,1582,1582,1582,1582,0
20240826,141600,57877659,1582,1582,1582,1582,0
20240826,141500,57877659,1582,1582,1582,1582,0
20240826,141400,57877659,1582,1583,1583,1582,993
20240826,141300,56305840,1591,1591,1591,1591,0
20240826,141200,56305840,1591,1591,1591,1591,0
20240826,141100,56305840,1591,1591,1591,1591,0
20240826,141000,56305840,1591,1591,1591,1591,0
20240826,140900,56305840,1591,1591,1591,1591,0
20240826,140800,56305840,1591,1584,1591,1584,425
20240826,140700,55632585,1585,1585,1585,1585,0
20240826,140600,55632585,1585,1585,1585,1585,0
20240826,140500,55632585,1585,1585,1585,1585,0
20240826,140400,55632585,1585,1585,1585,1585,100
20240826,140300,55474085,1585,1585,1585,1585,200
20240826,140200,55157085,1585,1585,1585,1585,0
20240826,140100,55157085,1585,1585,1585,1585,132
20240826,140000,54947865,1594,1594,1594,1594,0
20240826,135900,54947865,1594,1594,1594,1594,0
20240826,135800,54947865,1594,1594,1594,1594,0
20240826,135700,54947865,1594,1594,1594,1594,1
20240826,135600,54946271,1593,1593,1593,1593,0
20240826,135500,54946271,1593,1593,1593,1593,0
20240826,135400,54946271,1593,1593,1593,1593,0
20240826,135300,54946271,1593,1593,1593,1593,0
20240826,135200,54946271,1593,1593,1593,1593,0
20240826,135100,54946271,1593,1593,1593,1593,0
20240826,135000,54946271,1593,1593,1593,1593,0
20240826,134900,54946271,1593,1593,1593,1593,0
20240826,134800,54946271,1593,1593,1593,1593,40
20240826,134700,54882551,1593,1593,1593,1593,1250
20240826,134600,52891301,1593,1593,1593,1593,0
20240826,134500,52891301,1593,1593,1593,1593,0
20240826,134400,52891301,1593,1593,1593,1593,0
20240826,134300,52891301,1593,1593,1593,1593,0
20240826,134200,52891301,1593,1593,1593,1593,0
20240826,134100,52891301,1593,1593,1593,1593,0
20240826,134000,52891301,1593,1593,1593,1593,0
20240826,133900,52891301,1593,1593,1593,1593,0
20240826,133800,52891301,1593,1583,1593,1583,22
20240826,133700,52856435,1597,1597,1597,1597,0
20240826,133600,52856435,1597,1597,1597,1597,0
20240826,133500,52856435,1597,1597,1597,1596,110
20240826,133400,52680768,1581,1581,1581,1581,0
20240826,133300,52680768,1581,1581,1581,1581,3
20240826,133200,52676025,1590,1590,1590,1590,100
20240826,133100,52517025,1590,1590,1590,1590,0
20240826,133000,52517025,1590,1590,1590,1590,0
20240826,132900,52517025,1590,1590,1590,1590,0
20240826,132800,52517025,1590,1590,1590,1590,0
20240826,132700,52517025,1590,1590,1590,1590,0
20240826,132600,52517025,1590,1590,1590,1590,100
20240826,132500,52358025,1590,1590,1590,1590,1
20240826,132400,52356435,1580,1580,1580,1580,991
20240826,132300,50790655,1580,1580,1580,1580,10
20240826,132200,50774855,1579,1586,1586,1579,2000
20240826,132100,47613557,1584,1584,1584,1584,0
20240826,132000,47613557,1584,1584,1584,1584,0
20240826,131900,47613557,1584,1584,1584,1584,0
20240826,131800,47613557,1584,1596,1596,1583,3200
20240826,131700,42537774,1596,1596,1596,1596,4
20240826,131600,42531390,1599,1599,1599,1599,0
20240826,131500,42531390,1599,1599,1599,1599,0
20240826,131400,42531390,1599,1599,1599,1599,0
20240826,131300,42531390,1599,1599,1599,1599,0
20240826,131200,42531390,1599,1599,1599,1599,50
20240826,131100,42451440,1599,1599,1599,1599,0
20240826,131000,42451440,1599,1599,1599,1599,0
20240826,130900,42451440,1599,1599,1599,1599,0
20240826,130800,42451440,1599,1599,1599,1599,0
20240826,130700,42451440,1599,1599,1599,1599,0
20240826,130600,42451440,1599,1599,1599,1599,0
20240826,130500,42451440,1599,1599,1599,1599,1
20240826,130400,42449841,1592,1592,1592,1592,0
20240826,130300,42449841,1592,1592,1592,1592,0
20240826,130200,42449841,1592,1592,1592,1592,1
20240826,130100,42448249,1592,1592,1592,1592,0
20240826,130000,42448249,1592,1592,1592,1592,0
20240826,125900,42448249,1592,1592,1592,1592,0
20240826,125800,42448249,1592,1592,1592,1592,0
20240826,125700,42448249,1592,1597,1598,1592,237
20240826,125600,42070203,1598,1598,1598,1598,0
20240826,125500,42070203,1598,1598,1598,1598,0
20240826,125400,42070203,1598,1598,1598,1598,30
20240826,125300,42022263,1599,1599,1599,1599,0
20240826,125200,42022263,1599,1599,1599,1599,0
20240826,125100,42022263,1599,1599,1599,1599,0
20240826,125000,42022263,1599,1599,1599,1599,0
20240826,124900,42022263,1599,1599,1599,1599,0
20240826,124800,42022263,1599,1599,1599,1599,0
20240826,124700,42022263,1599,1599,1599,1599,0
20240826,124600,42022263,1599,1599,1599,1599,0
20240826,124500,42022263,1599,1599,1599,1599,0
20240826,124400,42022263,1599,1599,1599,1599,0
20240826,124300,42022263,1599,1599,1599,1599,0
20240826,124200,42022263,1599,1599,1599,1599,0
20240826,124100,42022263,1599,1599,1599,1599,37
20240826,124000,41963100,1600,1600,1600,1600,0
20240826,123900,41963100,1600,1600,1600,1600,0
20240826,123800,41963100,1600,1600,1600,1600,0
20240826,123700,41963100,1600,1600,1600,1600,0
20240826,123600,41963100,1600,1600,1600,1600,0
20240826,123500,41963100,1600,1600,1600,1600,0
20240826,123400,41963100,1600,1592,1600,1592,67
20240826,123300,41856208,1592,1592,1592,1592,0
20240826,123200,41856208,1592,1592,1592,1592,0
20240826,123100,41856208,1592,1592,1592,1592,0
20240826,123000,41856208,1592,1592,1592,1592,262
20240826,122900,41439104,1592,1592,1592,1592,254
20240826,122800,41034736,1600,1600,1600,1600,0
20240826,122700,41034736,1600,1600,1600,1600,0
20240826,122600,41034736,1600,1599,1600,1599,25
20240826,122500,40994746,1600,1598,1600,1598,33
20240826,122400,40941984,1599,1599,1599,1599,0
20240826,122300,40941984,1599,1599,1599,1599,0
20240826,122200,40941984,1599,1599,1599,1599,0
20240826,122100,40941984,1599,1599,1599,1599,0
20240826,122000,40941984,1599,1599,1599,1599,0
20240826,121900,40941984,1599,1599,1599,1599,0
20240826,121800,40941984,1599,1599,1599,1599,0
20240826,121700,40941984,1599,1599,1599,1599,0
20240826,121600,40941984,1599,1599,1599,1599,1
20240826,121500,40940385,1593,1593,1593,1593,0
20240826,121400,40940385,1593,1593,1593,1593,0
20240826,121300,40940385,1593,1593,1593,1593,211
20240826,121200,40604262,1593,1593,1593,1593,0
20240826,121100,40604262,1593,1593,1593,1593,0
20240826,121000,40604262,1593,1593,1593,1593,0
20240826,120900,40604262,1593,1593,1593,1593,0
20240826,120800,40604262,1593,1593,1593,1593,0
20240826,120700,40604262,1593,1593,1593,1593,0
20240826,120600,40604262,1593,1593,1593,1593,201
20240826,120500,40284069,1599,1599,1599,1599,0
20240826,120400,40284069,1599,1599,1599,1599,0
20240826,120300,40284069,1599,1599,1599,1599,1
20240826,120200,40282470,1594,1594,1594,1594,0
20240826,120100,40282470,1594,1594,1594,1594,207
20240826,120000,39952512,1600,1600,1600,1600,0
20240826,115900,39952512,1600,1600,1600,1600,0
20240826,115800,39952512,1600,1600,1600,1600,0
20240826,115700,39952512,1600,1600,1600,1600,0
20240826,115600,39952512,1600,1600,1600,1600,0
20240826,115500,39952512,1600,1600,1600,1600,126
20240826,115400,39750912,1601,1601,1601,1601,0
20240826,115300,39750912,1601,1601,1601,1601,0
20240826,115200,39750912,1601,1601,1601,1601,0
20240826,115100,39750912,1601,1601,1601,1601,0
20240826,115000,39750912,1601,1601,1601,1601,0
20240826,114900,39750912,1601,1601,1601,1601,0
20240826,114800,39750912,1601,1601,1601,1601,0
20240826,114700,39750912,1601,1601,1601,1601,0
20240826,114600,39750912,1601,1601,1601,1601,10
20240826,114500,39734902,1602,1602,1602,1602,0
20240826,114400,39734902,1602,1602,1602,1602,0
20240826,114300,39734902,1602,1600,1602,1600,600
20240826,114200,38774021,1594,1594,1594,1594,0
20240826,114100,38774021,1594,1594,1594,1594,0
20240826,114000,38774021,1594,1594,1594,1594,0
20240826,113900,38774021,1594,1594,1594,1594,0
20240826,113800,38774021,1594,1594,1594,1594,4
20240826,113700,38767645,1601,1601,1601,1601,600
20240826,113600,37807045,1603,1603,1603,1603,0
20240826,113500,37807045,1603,1603,1603,1603,0
20240826,113400,37807045,1603,1603,1603,1603,0
20240826,113300,37807045,1603,1603,1603,1603,0
20240826,113200,37807045,1603,1603,1603,1603,0
20240826,113100,37807045,1603,1603,1603,1603,0
20240826,113000,37807045,1603,1603,1603,1603,0
20240826,112900,37807045,1603,1603,1603,1603,0
20240826,112800,37807045,1603,1603,1603,1603,0
20240826,112700,37807045,1603,1603,1603,1603,0
20240826,112600,37807045,1603,1603,1603,1603,0
20240826,112500,37807045,1603,1603,1603,1603,0
20240826,112400,37807045,1603,1603,1603,1603,0
20240826,112300,37807045,1603,1603,1603,1603,0
20240826,112200,37807045,1603,1603,1603,1603,0
20240826,112100,37807045,1603,1603,1603,1603,0
20240826,112000,37807045,1603,1603,1603,1603,0
20240826,111900,37807045,1603,1603,1603,1603,0
20240826,111800,37807045,1603,1603,1603,1603,0
20240826,111700,37807045,1603,1603,1603,1603,0
20240826,111600,37807045,1603,1603,1603,1603,0
20240826,111500,37807045,1603,1603,1603,1603,0
20240826,111400,37807045,1603,1603,1603,1603,0
20240826,111300,37807045,1603,1603,1603,1603,0
20240826,111200,37807045,1603,1603,1603,1603,0
20240826,111100,37807045,1603,1603,1603,1603,0
20240826,111000,37807045,1603,1603,1603,1603,0
20240826,110900,37807045,1603,1603,1603,1603,1
20240826,110800,37805442,1595,1595,1595,1595,0
20240826,110700,37805442,1595,1595,1595,1595,0
20240826,110600,37805442,1595,1595,1595,1595,0
20240826,110500,37805442,1595,1595,1595,1595,0
20240826,110400,37805442,1595,1595,1595,1595,0
20240826,110300,37805442,1595,1595,1595,1595,100
20240826,110200,37645942,1595,1595,1595,1595,0
20240826,110100,37645942,1595,1595,1595,1595,0
20240826,110000,37645942,1595,1595,1595,1595,0
20240826,105900,37645942,1595,1595,1595,1595,0
20240826,105800,37645942,1595,1595,1595,1595,0
20240826,105700,37645942,1595,1596,1596,1595,210
20240826,105600,37310892,1598,1598,1598,1598,0
20240826,105500,37310892,1598,1598,1598,1598,0
20240826,105400,37310892,1598,1598,1598,1598,0
20240826,105300,37310892,1598,1598,1598,1598,0
20240826,105200,37310892,1598,1598,1598,1598,0
20240826,105100,37310892,1598,1598,1598,1598,0
20240826,105000,37310892,1598,1598,1598,1598,0
20240826,104900,37310892,1598,1598,1598,1598,0
20240826,104800,37310892,1598,1598,1598,1598,0
20240826,104700,37310892,1598,1598,1598,1598,0
20240826,104600,37310892,1598,1598,1598,1598,500
20240826,104500,36511892,1598,1598,1598,1598,0
20240826,104400,36511892,1598,1598,1598,1598,0
20240826,104300,36511892,1598,1598,1598,1598,0
20240826,104200,36511892,1598,1605,1605,1598,777
20240826,104100,35270036,1606,1606,1606,1606,0
20240826,104000,35270036,1606,1606,1606,1606,1
20240826,103900,35268430,1602,1602,1602,1602,0
20240826,103800,35268430,1602,1602,1602,1602,1344
20240826,103700,33115342,1602,1602,1602,1602,1891
20240826,103600,30085960,1598,1598,1598,1598,500
20240826,103500,29286960,1603,1603,1603,1603,0
20240826,103400,29286960,1603,1603,1603,1603,0
20240826,103300,29286960,1603,1603,1603,1603,0
20240826,103200,29286960,1603,1608,1608,1603,674
20240826,103100,28206523,1603,1606,1608,1603,112
20240826,103000,28026945,1608,1606,1608,1606,3
20240826,102900,28022123,1606,1605,1606,1605,199
20240826,102800,27702629,1604,1604,1604,1604,0
20240826,102700,27702629,1604,1600,1604,1600,1520
20240826,102600,25269029,1598,1599,1599,1598,104
20240826,102500,25102737,1597,1597,1597,1597,0
20240826,102400,25102737,1597,1596,1597,1596,1003
20240826,102300,23500949,1596,1596,1596,1596,70
20240826,102200,23389229,1596,1596,1596,1596,0
20240826,102100,23389229,1596,1594,1596,1594,80
20240826,102000,23261649,1594,1594,1594,1594,0
20240826,101900,23261649,1594,1594,1594,1594,0
20240826,101800,23261649,1594,1594,1594,1594,100
20240826,101700,23102249,1596,1596,1596,1596,0
20240826,101600,23102249,1596,1596,1596,1596,0
20240826,101500,23102249,1596,1596,1596,1596,180
20240826,101400,22814969,1594,1594,1594,1594,0
20240826,101300,22814969,1594,1594,1594,1594,1200
20240826,101200,20902169,1596,1596,1596,1596,0
20240826,101100,20902169,1596,1596,1596,1596,0
20240826,101000,20902169,1596,1596,1596,1596,0
20240826,100900,20902169,1596,1596,1596,1596,0
20240826,100800,20902169,1596,1596,1596,1596,11
20240826,100700,20884613,1596,1596,1596,1596,0
20240826,100600,20884613,1596,1596,1596,1596,0
20240826,100500,20884613,1596,1596,1596,1596,0
20240826,100400,20884613,1596,1596,1596,1596,6
20240826,100300,20875037,1596,1596,1596,1596,0
20240826,100200,20875037,1596,1596,1596,1596,0
20240826,100100,20875037,1596,1596,1596,1596,0
20240826,100000,20875037,1596,1596,1596,1596,0
20240826,095900,20875037,1596,1591,1596,1591,406
20240826,095800,20228036,1591,1591,1591,1591,0
20240826,095700,20228036,1591,1591,1591,1591,0
20240826,095600,20228036,1591,1591,1591,1591,0
20240826,095500,20228036,1591,1591,1591,1591,0
20240826,095400,20228036,1591,1591,1591,1591,5
20240826,095300,20220081,1591,1591,1591,1591,0
20240826,095200,20220081,1591,1591,1591,1591,0
20240826,095100,20220081,1591,1591,1591,1591,2
20240826,095000,20216899,1591,1591,1591,1591,0
20240826,094900,20216899,1591,1589,1591,1588,11
20240826,094800,20199420,1591,1591,1591,1591,0
20240826,094700,20199420,1591,1591,1591,1591,0
20240826,094600,20199420,1591,1591,1591,1591,0
20240826,094500,20199420,1591,1591,1591,1591,0
20240826,094400,20199420,1591,1591,1591,1591,0
20240826,094300,20199420,1591,1591,1591,1591,938
20240826,094200,18707062,1591,1589,1591,1589,400
20240826,094100,18070862,1591,1593,1594,1591,121
20240826,094000,17878308,1593,1593,1593,1593,0
20240826,093900,17878308,1593,1593,1593,1593,0
20240826,093800,17878308,1593,1593,1593,1593,105
20240826,093700,17711043,1595,1595,1595,1595,0
20240826,093600,17711043,1595,1595,1595,1595,0
20240826,093500,17711043,1595,1595,1595,1595,0
20240826,093400,17711043,1595,1599,1599,1595,327
20240826,093300,17188824,1601,1601,1601,1601,0
20240826,093200,17188824,1601,1601,1601,1601,0
20240826,093100,17188824,1601,1601,1601,1601,0
20240826,093000,17188824,1601,1601,1601,1601,0
20240826,092900,17188824,1601,1603,1603,1601,289
20240826,092800,16725757,1604,1605,1605,1604,844
20240826,092700,15371455,1611,1611,1611,1611,0
20240826,092600,15371455,1611,1611,1611,1611,10
20240826,092500,15355345,1606,1606,1606,1606,0
20240826,092400,15355345,1606,1606,1606,1606,436
20240826,092300,14655129,1606,1606,1606,1606,300
20240826,092200,14173329,1606,1606,1606,1606,222
20240826,092100,13816797,1624,1624,1624,1624,0
20240826,092000,13816797,1624,1624,1624,1622,65
20240826,091900,13711331,1625,1605,1625,1605,11
20240826,091800,13693560,1603,1603,1603,1603,0
20240826,091700,13693560,1603,1603,1603,1603,10
20240826,091600,13677530,1608,1602,1608,1602,1232
20240826,091500,11700456,1600,1600,1600,1600,102
20240826,091400,11537256,1598,1598,1598,1598,0
20240826,091300,11537256,1598,1598,1598,1598,1511
20240826,091200,9122678,1598,1598,1598,1598,76
20240826,091100,9001230,1598,1598,1598,1598,510
20240826,091000,8186250,1598,1598,1598,1598,0
20240826,090900,8186250,1598,1598,1598,1598,0
20240826,090800,8186250,1598,1598,1598,1598,198
20240826,090700,7869846,1596,1588,1596,1588,501
20240826,090600,7072256,1582,1582,1582,1582,0
20240826,090500,7072256,1582,1582,1582,1582,5
20240826,090400,7064346,1582,1582,1582,1582,0
20240826,090300,7064346,1582,1586,1586,1582,3001
20240826,090200,2316448,1586,1586,1586,1586,0
20240826,090100,2316448,1586,1586,1586,1586,0
20240826,090000,2316448,1586,1582,1586,1582,1464