Files
KissMeData/208370/min/candle-20240607.csv
2024-11-17 15:27:48 +09:00

704 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204100,612746625,4420,4420,4420,4420,1627
20240607,204000,612746625,4420,4420,4420,4420,0
20240607,203900,612746625,4420,4420,4420,4420,0
20240607,203800,612746625,4420,4420,4420,4420,0
20240607,203700,612746625,4420,4420,4420,4420,0
20240607,203600,612746625,4420,4420,4420,4420,0
20240607,203500,612746625,4420,4420,4420,4420,0
20240607,203400,612746625,4420,4420,4420,4420,0
20240607,203300,612746625,4420,4420,4420,4420,0
20240607,203200,612746625,4420,4420,4420,4420,0
20240607,203100,612746625,4420,4420,4420,4420,0
20240607,203000,612746625,4420,4420,4420,4420,0
20240607,202900,612746625,4420,4420,4420,4420,0
20240607,202800,612746625,4420,4420,4420,4420,0
20240607,202700,612746625,4420,4420,4420,4420,0
20240607,202600,612746625,4420,4420,4420,4420,0
20240607,202500,612746625,4420,4420,4420,4420,0
20240607,202400,612746625,4420,4420,4420,4420,0
20240607,202300,612746625,4420,4420,4420,4420,0
20240607,202200,612746625,4420,4420,4420,4420,0
20240607,202100,612746625,4420,4420,4420,4420,0
20240607,202000,612746625,4420,4420,4420,4420,0
20240607,201900,612746625,4420,4420,4420,4420,0
20240607,201800,612746625,4420,4420,4420,4420,0
20240607,201700,612746625,4420,4420,4420,4420,0
20240607,201600,612746625,4420,4420,4420,4420,0
20240607,201500,612746625,4420,4420,4420,4420,0
20240607,201400,612746625,4420,4420,4420,4420,0
20240607,201300,612746625,4420,4420,4420,4420,0
20240607,201200,612746625,4420,4420,4420,4420,0
20240607,201100,612746625,4420,4420,4420,4420,1627
20240607,201000,612746625,4420,4420,4420,4420,0
20240607,200900,612746625,4420,4420,4420,4420,0
20240607,200800,612746625,4420,4420,4420,4420,0
20240607,200700,612746625,4420,4420,4420,4420,0
20240607,200600,612746625,4420,4420,4420,4420,0
20240607,200500,612746625,4420,4420,4420,4420,0
20240607,200400,612746625,4420,4420,4420,4420,0
20240607,200300,612746625,4420,4420,4420,4420,0
20240607,200200,612746625,4420,4420,4420,4420,0
20240607,200100,612746625,4420,4420,4420,4420,0
20240607,200000,612746625,4420,4420,4420,4420,0
20240607,195900,612746625,4420,4420,4420,4420,0
20240607,195800,612746625,4420,4420,4420,4420,0
20240607,195700,612746625,4420,4420,4420,4420,0
20240607,195600,612746625,4420,4420,4420,4420,0
20240607,195500,612746625,4420,4420,4420,4420,0
20240607,195400,612746625,4420,4420,4420,4420,0
20240607,195300,612746625,4420,4420,4420,4420,0
20240607,195200,612746625,4420,4420,4420,4420,0
20240607,195100,612746625,4420,4420,4420,4420,0
20240607,195000,612746625,4420,4420,4420,4420,0
20240607,194900,612746625,4420,4420,4420,4420,0
20240607,194800,612746625,4420,4420,4420,4420,0
20240607,194700,612746625,4420,4420,4420,4420,0
20240607,194600,612746625,4420,4420,4420,4420,0
20240607,194500,612746625,4420,4420,4420,4420,0
20240607,194400,612746625,4420,4420,4420,4420,0
20240607,194300,612746625,4420,4420,4420,4420,0
20240607,194200,612746625,4420,4420,4420,4420,0
20240607,194100,612746625,4420,4420,4420,4420,1627
20240607,194000,612746625,4420,4420,4420,4420,0
20240607,193900,612746625,4420,4420,4420,4420,0
20240607,193800,612746625,4420,4420,4420,4420,0
20240607,193700,612746625,4420,4420,4420,4420,0
20240607,193600,612746625,4420,4420,4420,4420,0
20240607,193500,612746625,4420,4420,4420,4420,0
20240607,193400,612746625,4420,4420,4420,4420,0
20240607,193300,612746625,4420,4420,4420,4420,0
20240607,193200,612746625,4420,4420,4420,4420,0
20240607,193100,612746625,4420,4420,4420,4420,0
20240607,193000,612746625,4420,4420,4420,4420,0
20240607,192900,612746625,4420,4420,4420,4420,0
20240607,192800,612746625,4420,4420,4420,4420,0
20240607,192700,612746625,4420,4420,4420,4420,0
20240607,192600,612746625,4420,4420,4420,4420,0
20240607,192500,612746625,4420,4420,4420,4420,0
20240607,192400,612746625,4420,4420,4420,4420,0
20240607,192300,612746625,4420,4420,4420,4420,0
20240607,192200,612746625,4420,4420,4420,4420,0
20240607,192100,612746625,4420,4420,4420,4420,0
20240607,192000,612746625,4420,4420,4420,4420,0
20240607,191900,612746625,4420,4420,4420,4420,0
20240607,191800,612746625,4420,4420,4420,4420,0
20240607,191700,612746625,4420,4420,4420,4420,0
20240607,191600,612746625,4420,4420,4420,4420,0
20240607,191500,612746625,4420,4420,4420,4420,0
20240607,191400,612746625,4420,4420,4420,4420,0
20240607,191300,612746625,4420,4420,4420,4420,0
20240607,191200,612746625,4420,4420,4420,4420,0
20240607,191100,612746625,4420,4420,4420,4420,1627
20240607,191000,612746625,4420,4420,4420,4420,0
20240607,190900,612746625,4420,4420,4420,4420,0
20240607,190800,612746625,4420,4420,4420,4420,0
20240607,190700,612746625,4420,4420,4420,4420,0
20240607,190600,612746625,4420,4420,4420,4420,0
20240607,190500,612746625,4420,4420,4420,4420,0
20240607,190400,612746625,4420,4420,4420,4420,0
20240607,190300,612746625,4420,4420,4420,4420,0
20240607,190200,612746625,4420,4420,4420,4420,0
20240607,190100,612746625,4420,4420,4420,4420,0
20240607,190000,612746625,4420,4420,4420,4420,0
20240607,185900,612746625,4420,4420,4420,4420,0
20240607,185800,612746625,4420,4420,4420,4420,0
20240607,185700,612746625,4420,4420,4420,4420,0
20240607,185600,612746625,4420,4420,4420,4420,0
20240607,185500,612746625,4420,4420,4420,4420,0
20240607,185400,612746625,4420,4420,4420,4420,0
20240607,185300,612746625,4420,4420,4420,4420,0
20240607,185200,612746625,4420,4420,4420,4420,0
20240607,185100,612746625,4420,4420,4420,4420,0
20240607,185000,612746625,4420,4420,4420,4420,0
20240607,184900,612746625,4420,4420,4420,4420,0
20240607,184800,612746625,4420,4420,4420,4420,0
20240607,184700,612746625,4420,4420,4420,4420,0
20240607,184600,612746625,4420,4420,4420,4420,0
20240607,184500,612746625,4420,4420,4420,4420,0
20240607,184400,612746625,4420,4420,4420,4420,0
20240607,184300,612746625,4420,4420,4420,4420,0
20240607,184200,612746625,4420,4420,4420,4420,0
20240607,184100,612746625,4420,4420,4420,4420,1627
20240607,184000,612746625,4420,4420,4420,4420,0
20240607,183900,612746625,4420,4420,4420,4420,0
20240607,183800,612746625,4420,4420,4420,4420,0
20240607,183700,612746625,4420,4420,4420,4420,0
20240607,183600,612746625,4420,4420,4420,4420,0
20240607,183500,612746625,4420,4420,4420,4420,0
20240607,183400,612746625,4420,4420,4420,4420,0
20240607,183300,612746625,4420,4420,4420,4420,0
20240607,183200,612746625,4420,4420,4420,4420,0
20240607,183100,612746625,4420,4420,4420,4420,0
20240607,183000,612746625,4420,4420,4420,4420,0
20240607,182900,612746625,4420,4420,4420,4420,0
20240607,182800,612746625,4420,4420,4420,4420,0
20240607,182700,612746625,4420,4420,4420,4420,0
20240607,182600,612746625,4420,4420,4420,4420,0
20240607,182500,612746625,4420,4420,4420,4420,0
20240607,182400,612746625,4420,4420,4420,4420,0
20240607,182300,612746625,4420,4420,4420,4420,0
20240607,182200,612746625,4420,4420,4420,4420,0
20240607,182100,612746625,4420,4420,4420,4420,0
20240607,182000,612746625,4420,4420,4420,4420,0
20240607,181900,612746625,4420,4420,4420,4420,0
20240607,181800,612746625,4420,4420,4420,4420,0
20240607,181700,612746625,4420,4420,4420,4420,0
20240607,181600,612746625,4420,4420,4420,4420,0
20240607,181500,612746625,4420,4420,4420,4420,0
20240607,181400,612746625,4420,4420,4420,4420,0
20240607,181300,612746625,4420,4420,4420,4420,0
20240607,181200,612746625,4420,4420,4420,4420,0
20240607,181100,612746625,4420,4420,4420,4420,1627
20240607,181000,612746625,4420,4420,4420,4420,0
20240607,180900,612746625,4420,4420,4420,4420,0
20240607,180800,612746625,4420,4420,4420,4420,0
20240607,180700,612746625,4420,4420,4420,4420,0
20240607,180600,612746625,4420,4420,4420,4420,0
20240607,180500,612746625,4420,4420,4420,4420,0
20240607,180400,612746625,4420,4420,4420,4420,0
20240607,180300,612746625,4420,4420,4420,4420,0
20240607,180200,612746625,4420,4420,4420,4420,0
20240607,180100,612746625,4420,4420,4420,4420,0
20240607,180000,612746625,4420,4420,4420,4420,0
20240607,175900,612746625,4420,4420,4420,4420,0
20240607,175800,612746625,4420,4420,4420,4420,0
20240607,175700,612746625,4420,4420,4420,4420,0
20240607,175600,612746625,4420,4420,4420,4420,0
20240607,175500,612746625,4420,4420,4420,4420,0
20240607,175400,612746625,4420,4420,4420,4420,0
20240607,175300,612746625,4420,4420,4420,4420,0
20240607,175200,612746625,4420,4420,4420,4420,0
20240607,175100,612746625,4420,4420,4420,4420,0
20240607,175000,612746625,4420,4420,4420,4420,0
20240607,174900,612746625,4420,4420,4420,4420,0
20240607,174800,612746625,4420,4420,4420,4420,0
20240607,174700,612746625,4420,4420,4420,4420,0
20240607,174600,612746625,4420,4420,4420,4420,0
20240607,174500,612746625,4420,4420,4420,4420,0
20240607,174400,612746625,4420,4420,4420,4420,0
20240607,174300,612746625,4420,4420,4420,4420,0
20240607,174200,612746625,4420,4420,4420,4420,0
20240607,174100,612746625,4420,4420,4420,4420,1627
20240607,174000,612746625,4420,4420,4420,4420,0
20240607,173900,612746625,4420,4420,4420,4420,0
20240607,173800,612746625,4420,4420,4420,4420,0
20240607,173700,612746625,4420,4420,4420,4420,0
20240607,173600,612746625,4420,4420,4420,4420,0
20240607,173500,612746625,4420,4420,4420,4420,0
20240607,173400,612746625,4420,4420,4420,4420,0
20240607,173300,612746625,4420,4420,4420,4420,0
20240607,173200,612746625,4420,4420,4420,4420,0
20240607,173100,612746625,4420,4420,4420,4420,0
20240607,173000,612746625,4420,4420,4420,4420,0
20240607,172900,612746625,4420,4420,4420,4420,0
20240607,172800,612746625,4420,4420,4420,4420,0
20240607,172700,612746625,4420,4420,4420,4420,0
20240607,172600,612746625,4420,4420,4420,4420,0
20240607,172500,612746625,4420,4420,4420,4420,0
20240607,172400,612746625,4420,4420,4420,4420,0
20240607,172300,612746625,4420,4420,4420,4420,0
20240607,172200,612746625,4420,4420,4420,4420,0
20240607,172100,612746625,4420,4420,4420,4420,0
20240607,172000,612746625,4420,4420,4420,4420,0
20240607,171900,612746625,4420,4420,4420,4420,0
20240607,171800,612746625,4420,4420,4420,4420,0
20240607,171700,612746625,4420,4420,4420,4420,0
20240607,171600,612746625,4420,4420,4420,4420,0
20240607,171500,612746625,4420,4420,4420,4420,0
20240607,171400,612746625,4420,4420,4420,4420,0
20240607,171300,612746625,4420,4420,4420,4420,0
20240607,171200,612746625,4420,4420,4420,4420,0
20240607,171100,612746625,4420,4420,4420,4420,1627
20240607,171000,612746625,4420,4420,4420,4420,0
20240607,170900,612746625,4420,4420,4420,4420,0
20240607,170800,612746625,4420,4420,4420,4420,0
20240607,170700,612746625,4420,4420,4420,4420,0
20240607,170600,612746625,4420,4420,4420,4420,0
20240607,170500,612746625,4420,4420,4420,4420,0
20240607,170400,612746625,4420,4420,4420,4420,0
20240607,170300,612746625,4420,4420,4420,4420,0
20240607,170200,612746625,4420,4420,4420,4420,0
20240607,170100,612746625,4420,4420,4420,4420,0
20240607,170000,612746625,4420,4420,4420,4420,0
20240607,165900,612746625,4420,4420,4420,4420,0
20240607,165800,612746625,4420,4420,4420,4420,0
20240607,165700,612746625,4420,4420,4420,4420,0
20240607,165600,612746625,4420,4420,4420,4420,0
20240607,165500,612746625,4420,4420,4420,4420,0
20240607,165400,612746625,4420,4420,4420,4420,0
20240607,165300,612746625,4420,4420,4420,4420,0
20240607,165200,612746625,4420,4420,4420,4420,0
20240607,165100,612746625,4420,4420,4420,4420,0
20240607,165000,612746625,4420,4420,4420,4420,0
20240607,164900,612746625,4420,4420,4420,4420,0
20240607,164800,612746625,4420,4420,4420,4420,0
20240607,164700,612746625,4420,4420,4420,4420,0
20240607,164600,612746625,4420,4420,4420,4420,0
20240607,164500,612746625,4420,4420,4420,4420,0
20240607,164400,612746625,4420,4420,4420,4420,0
20240607,164300,612746625,4420,4420,4420,4420,0
20240607,164200,612746625,4420,4420,4420,4420,0
20240607,164100,612746625,4420,4420,4420,4420,1627
20240607,164000,612746625,4420,4420,4420,4420,0
20240607,163900,612746625,4420,4420,4420,4420,0
20240607,163800,612746625,4420,4420,4420,4420,0
20240607,163700,612746625,4420,4420,4420,4420,0
20240607,163600,612746625,4420,4420,4420,4420,0
20240607,163500,612746625,4420,4420,4420,4420,0
20240607,163400,612746625,4420,4420,4420,4420,0
20240607,163300,612746625,4420,4420,4420,4420,0
20240607,163200,612746625,4420,4420,4420,4420,0
20240607,163100,612746625,4420,4420,4420,4420,0
20240607,163000,612746625,4420,4420,4420,4420,0
20240607,162900,612746625,4420,4420,4420,4420,0
20240607,162800,612746625,4420,4420,4420,4420,0
20240607,162700,612746625,4420,4420,4420,4420,0
20240607,162600,612746625,4420,4420,4420,4420,0
20240607,162500,612746625,4420,4420,4420,4420,0
20240607,162400,612746625,4420,4420,4420,4420,0
20240607,162300,612746625,4420,4420,4420,4420,0
20240607,162200,612746625,4420,4420,4420,4420,0
20240607,162100,612746625,4420,4420,4420,4420,0
20240607,162000,612746625,4420,4420,4420,4420,0
20240607,161900,612746625,4420,4420,4420,4420,0
20240607,161800,612746625,4420,4420,4420,4420,0
20240607,161700,612746625,4420,4420,4420,4420,0
20240607,161600,612746625,4420,4420,4420,4420,0
20240607,161500,612746625,4420,4420,4420,4420,0
20240607,161400,612746625,4420,4420,4420,4420,0
20240607,161300,612746625,4420,4420,4420,4420,0
20240607,161200,612746625,4420,4420,4420,4420,0
20240607,161100,612746625,4420,4420,4420,4420,1627
20240607,161000,612746625,4420,4420,4420,4420,0
20240607,160900,612746625,4420,4420,4420,4420,0
20240607,160800,612746625,4420,4420,4420,4420,0
20240607,160700,612746625,4420,4420,4420,4420,0
20240607,160600,612746625,4420,4420,4420,4420,0
20240607,160500,612746625,4420,4420,4420,4420,0
20240607,160400,612746625,4420,4420,4420,4420,0
20240607,160300,612746625,4420,4420,4420,4420,0
20240607,160200,612746625,4420,4420,4420,4420,0
20240607,160100,612746625,4420,4420,4420,4420,0
20240607,160000,612746625,4420,4420,4420,4420,0
20240607,155900,612746625,4420,4420,4420,4420,0
20240607,155800,612746625,4420,4420,4420,4420,0
20240607,155700,612746625,4420,4420,4420,4420,0
20240607,155600,612746625,4420,4420,4420,4420,0
20240607,155500,612746625,4420,4420,4420,4420,0
20240607,155400,612746625,4420,4420,4420,4420,0
20240607,155300,612746625,4420,4420,4420,4420,0
20240607,155200,612746625,4420,4420,4420,4420,0
20240607,155100,612746625,4420,4420,4420,4420,0
20240607,155000,612746625,4420,4420,4420,4420,0
20240607,154900,612746625,4420,4420,4420,4420,0
20240607,154800,612746625,4420,4420,4420,4420,0
20240607,154700,612746625,4420,4420,4420,4420,0
20240607,154600,612746625,4420,4420,4420,4420,0
20240607,154500,612746625,4420,4420,4420,4420,0
20240607,154400,612746625,4420,4420,4420,4420,0
20240607,154300,612746625,4420,4420,4420,4420,0
20240607,154200,612746625,4420,4420,4420,4420,0
20240607,154100,612746625,4420,4420,4420,4420,1627
20240607,154000,612746625,4420,4420,4420,4420,0
20240607,153900,612746625,4420,4420,4420,4420,0
20240607,153800,612746625,4420,4420,4420,4420,0
20240607,153700,612746625,4420,4420,4420,4420,0
20240607,153600,612746625,4420,4420,4420,4420,0
20240607,153500,612746625,4420,4420,4420,4420,0
20240607,153400,612746625,4420,4420,4420,4420,0
20240607,153300,612746625,4420,4420,4420,4420,0
20240607,153200,612746625,4420,4420,4420,4420,0
20240607,153100,612746625,4420,4420,4420,4420,0
20240607,153000,612746625,4420,4420,4420,4420,1627
20240607,152900,605555285,4410,4410,4410,4410,0
20240607,152800,605555285,4410,4410,4410,4410,0
20240607,152700,605555285,4410,4410,4410,4410,0
20240607,152600,605555285,4410,4410,4410,4410,0
20240607,152500,605555285,4410,4410,4410,4410,0
20240607,152400,605555285,4410,4410,4410,4410,0
20240607,152300,605555285,4410,4410,4410,4410,0
20240607,152200,605555285,4410,4410,4410,4410,0
20240607,152100,605555285,4410,4410,4410,4410,0
20240607,152000,605555285,4410,4410,4410,4410,0
20240607,151900,605555285,4410,4405,4410,4405,503
20240607,151800,603337260,4405,4405,4405,4405,59
20240607,151700,603077365,4410,4415,4415,4410,92
20240607,151600,602671585,4410,4420,4420,4410,149
20240607,151500,602014270,4420,4415,4420,4415,507
20240607,151400,599775860,4420,4415,4420,4415,1181
20240607,151300,594556350,4415,4405,4415,4405,544
20240607,151200,592158335,4400,4400,4400,4385,5614
20240607,151100,567465945,4400,4400,4400,4400,494
20240607,151000,565292345,4400,4400,4400,4400,403
20240607,150900,563519145,4400,4400,4400,4400,1526
20240607,150800,556804745,4400,4400,4400,4395,22
20240607,150700,556707995,4395,4400,4400,4395,624
20240607,150600,553964930,4400,4400,4400,4400,245
20240607,150500,552886930,4400,4400,4400,4400,1228
20240607,150400,547483730,4390,4390,4390,4390,14
20240607,150300,547422270,4390,4390,4390,4390,9
20240607,150200,547382760,4390,4390,4390,4390,1
20240607,150100,547378370,4400,4400,4400,4400,0
20240607,150000,547378370,4400,4400,4400,4400,23
20240607,145900,547277170,4375,4375,4375,4375,0
20240607,145800,547277170,4375,4375,4375,4375,0
20240607,145700,547277170,4375,4390,4400,4375,4039
20240607,145600,529534200,4385,4385,4385,4385,1
20240607,145500,529529815,4380,4380,4380,4380,0
20240607,145400,529529815,4380,4385,4390,4380,320
20240607,145300,528126265,4385,4385,4385,4385,1
20240607,145200,528121880,4385,4385,4385,4385,195
20240607,145100,527266805,4385,4385,4385,4385,0
20240607,145000,527266805,4385,4385,4385,4385,858
20240607,144900,523504475,4385,4385,4385,4385,100
20240607,144800,523065975,4375,4375,4375,4375,0
20240607,144700,523065975,4375,4380,4385,4375,128
20240607,144600,522505245,4380,4380,4380,4380,5
20240607,144500,522483345,4375,4375,4375,4375,6
20240607,144400,522457095,4375,4375,4375,4375,24
20240607,144300,522352095,4375,4375,4375,4375,700
20240607,144200,519289595,4375,4375,4375,4375,50
20240607,144100,519070845,4375,4375,4375,4375,0
20240607,144000,519070845,4375,4375,4375,4375,0
20240607,143900,519070845,4375,4375,4375,4375,0
20240607,143800,519070845,4375,4375,4375,4375,22
20240607,143700,518974595,4385,4385,4385,4385,0
20240607,143600,518974595,4385,4385,4385,4385,0
20240607,143500,518974595,4385,4375,4385,4375,570
20240607,143400,516477945,4375,4375,4375,4375,0
20240607,143300,516477945,4375,4375,4375,4375,50
20240607,143200,516259195,4375,4375,4375,4375,510
20240607,143100,514027945,4375,4375,4375,4375,302
20240607,143000,512706695,4380,4375,4380,4375,876
20240607,142900,508873910,4375,4375,4375,4375,682
20240607,142800,505890160,4375,4375,4375,4375,326
20240607,142700,504463910,4375,4375,4375,4375,344
20240607,142600,502958910,4375,4375,4375,4375,0
20240607,142500,502958910,4375,4375,4375,4375,70
20240607,142400,502652660,4375,4365,4375,4365,5600
20240607,142300,478181875,4365,4365,4365,4365,1
20240607,142200,478177510,4365,4365,4365,4365,0
20240607,142100,478177510,4365,4365,4365,4365,0
20240607,142000,478177510,4365,4365,4365,4365,100
20240607,141900,477741010,4365,4360,4365,4355,218
20240607,141800,476790770,4365,4365,4365,4365,10
20240607,141700,476747120,4365,4365,4365,4365,0
20240607,141600,476747120,4365,4365,4365,4365,0
20240607,141500,476747120,4365,4365,4365,4365,200
20240607,141400,475874120,4365,4365,4365,4365,0
20240607,141300,475874120,4365,4365,4365,4365,0
20240607,141200,475874120,4365,4365,4365,4365,36
20240607,141100,475716980,4355,4360,4360,4355,483
20240607,141000,473612945,4355,4355,4355,4355,0
20240607,140900,473612945,4355,4355,4355,4355,0
20240607,140800,473612945,4355,4355,4355,4355,0
20240607,140700,473612945,4355,4355,4355,4355,0
20240607,140600,473612945,4355,4355,4355,4355,100
20240607,140500,473177445,4355,4355,4355,4355,0
20240607,140400,473177445,4355,4355,4355,4355,0
20240607,140300,473177445,4355,4360,4360,4355,100
20240607,140200,472741890,4365,4365,4365,4365,0
20240607,140100,472741890,4365,4365,4365,4365,0
20240607,140000,472741890,4365,4365,4365,4365,36
20240607,135900,472584750,4365,4365,4365,4365,0
20240607,135800,472584750,4365,4365,4365,4365,0
20240607,135700,472584750,4365,4365,4365,4365,0
20240607,135600,472584750,4365,4365,4365,4365,0
20240607,135500,472584750,4365,4360,4365,4360,210
20240607,135400,471669100,4365,4365,4365,4365,0
20240607,135300,471669100,4365,4365,4365,4365,15
20240607,135200,471603625,4365,4365,4365,4365,200
20240607,135100,470730625,4365,4370,4370,4365,2
20240607,135000,470721890,4365,4365,4365,4365,0
20240607,134900,470721890,4365,4365,4365,4365,396
20240607,134800,468993350,4360,4360,4360,4360,0
20240607,134700,468993350,4360,4360,4360,4360,0
20240607,134600,468993350,4360,4360,4360,4360,0
20240607,134500,468993350,4360,4360,4360,4360,9
20240607,134400,468954110,4360,4360,4360,4360,10
20240607,134300,468910510,4360,4360,4360,4360,2
20240607,134200,468901790,4360,4365,4365,4360,70
20240607,134100,468596275,4365,4365,4365,4365,0
20240607,134000,468596275,4365,4365,4365,4365,0
20240607,133900,468596275,4365,4365,4365,4365,191
20240607,133800,467762560,4365,4365,4365,4365,100
20240607,133700,467326060,4365,4365,4365,4365,0
20240607,133600,467326060,4365,4365,4365,4365,1
20240607,133500,467321695,4365,4370,4370,4365,10
20240607,133400,467278020,4370,4370,4370,4370,0
20240607,133300,467278020,4370,4370,4370,4370,2
20240607,133200,467269280,4370,4365,4370,4365,40
20240607,133100,467094670,4370,4370,4370,4370,0
20240607,133000,467094670,4370,4370,4370,4370,10
20240607,132900,467050970,4370,4370,4370,4370,0
20240607,132800,467050970,4370,4370,4370,4370,0
20240607,132700,467050970,4370,4370,4370,4370,100
20240607,132600,466613970,4370,4370,4370,4370,40
20240607,132500,466439170,4370,4370,4370,4370,48
20240607,132400,466229410,4370,4370,4370,4370,0
20240607,132300,466229410,4370,4370,4370,4370,0
20240607,132200,466229410,4370,4370,4370,4370,50
20240607,132100,466010910,4370,4370,4370,4370,0
20240607,132000,466010910,4370,4375,4375,4370,1363
20240607,131900,460053885,4375,4370,4375,4370,601
20240607,131800,457427510,4370,4355,4370,4355,5197
20240607,131700,434728410,4355,4355,4355,4355,81
20240607,131600,434375655,4355,4355,4355,4355,0
20240607,131500,434375655,4355,4355,4355,4355,0
20240607,131400,434375655,4355,4355,4355,4355,0
20240607,131300,434375655,4355,4355,4355,4355,4
20240607,131200,434358235,4355,4360,4360,4355,75
20240607,131100,434031510,4370,4370,4370,4370,0
20240607,131000,434031510,4370,4370,4370,4370,1279
20240607,130900,428442280,4365,4370,4370,4365,36
20240607,130800,428285040,4370,4370,4370,4370,0
20240607,130700,428285040,4370,4370,4370,4370,362
20240607,130600,426703100,4370,4370,4370,4370,4
20240607,130500,426685620,4365,4365,4365,4365,461
20240607,130400,424673355,4365,4365,4365,4365,59
20240607,130300,424415820,4355,4355,4355,4355,0
20240607,130200,424415820,4355,4355,4355,4355,0
20240607,130100,424415820,4355,4355,4355,4355,0
20240607,130000,424415820,4355,4355,4355,4355,22
20240607,125900,424320010,4365,4365,4365,4365,62
20240607,125800,424049380,4365,4365,4365,4365,0
20240607,125700,424049380,4365,4355,4365,4355,6
20240607,125600,424023200,4370,4370,4370,4370,0
20240607,125500,424023200,4370,4350,4370,4350,7
20240607,125400,423992730,4350,4350,4350,4350,0
20240607,125300,423992730,4350,4350,4350,4350,0
20240607,125200,423992730,4350,4350,4350,4350,0
20240607,125100,423992730,4350,4350,4350,4350,44
20240607,125000,423801330,4350,4350,4350,4350,0
20240607,124900,423801330,4350,4350,4350,4350,0
20240607,124800,423801330,4350,4350,4350,4350,0
20240607,124700,423801330,4350,4350,4350,4350,300
20240607,124600,422496330,4350,4350,4350,4350,0
20240607,124500,422496330,4350,4350,4350,4350,0
20240607,124400,422496330,4350,4350,4350,4350,0
20240607,124300,422496330,4350,4350,4350,4350,0
20240607,124200,422496330,4350,4350,4350,4350,0
20240607,124100,422496330,4350,4350,4350,4350,85
20240607,124000,422126580,4350,4350,4350,4350,0
20240607,123900,422126580,4350,4350,4350,4350,2217
20240607,123800,412482630,4350,4350,4350,4350,0
20240607,123700,412482630,4350,4350,4350,4350,0
20240607,123600,412482630,4350,4350,4350,4350,0
20240607,123500,412482630,4350,4350,4350,4350,0
20240607,123400,412482630,4350,4350,4350,4350,0
20240607,123300,412482630,4350,4350,4350,4350,0
20240607,123200,412482630,4350,4350,4350,4350,100
20240607,123100,412047630,4350,4350,4350,4350,61
20240607,123000,411782280,4350,4350,4350,4350,0
20240607,122900,411782280,4350,4365,4365,4350,303
20240607,122800,410463585,4365,4365,4365,4365,1586
20240607,122700,403540695,4365,4365,4365,4365,0
20240607,122600,403540695,4365,4365,4365,4365,0
20240607,122500,403540695,4365,4365,4365,4365,0
20240607,122400,403540695,4365,4365,4365,4365,0
20240607,122300,403540695,4365,4365,4365,4365,0
20240607,122200,403540695,4365,4365,4365,4365,310
20240607,122100,402187545,4370,4370,4370,4370,0
20240607,122000,402187545,4370,4370,4370,4370,0
20240607,121900,402187545,4370,4370,4370,4370,0
20240607,121800,402187545,4370,4370,4370,4370,10
20240607,121700,402143845,4365,4365,4365,4365,0
20240607,121600,402143845,4365,4365,4365,4365,232
20240607,121500,401131165,4370,4370,4370,4370,40
20240607,121400,400956365,4370,4370,4370,4370,50
20240607,121300,400737865,4365,4365,4365,4365,50
20240607,121200,400519615,4370,4370,4370,4370,0
20240607,121100,400519615,4370,4370,4370,4370,0
20240607,121000,400519615,4370,4370,4370,4370,10
20240607,120900,400475915,4365,4365,4365,4365,0
20240607,120800,400475915,4365,4365,4365,4365,0
20240607,120700,400475915,4365,4365,4365,4365,0
20240607,120600,400475915,4365,4365,4365,4365,100
20240607,120500,400039415,4365,4370,4370,4365,505
20240607,120400,397835065,4370,4370,4370,4370,0
20240607,120300,397835065,4370,4370,4370,4370,0
20240607,120200,397835065,4370,4365,4370,4365,251
20240607,120100,396739370,4365,4365,4365,4365,20
20240607,120000,396652070,4365,4365,4365,4365,0
20240607,115900,396652070,4365,4370,4370,4365,1013
20240607,115800,392229075,4370,4370,4370,4370,294
20240607,115700,390944295,4375,4375,4375,4375,107
20240607,115600,390476170,4375,4375,4375,4365,1074
20240607,115500,385787420,4375,4365,4375,4365,1936
20240607,115400,377328245,4365,4365,4365,4365,1160
20240607,115300,372264845,4360,4355,4360,4355,40
20240607,115200,372090620,4360,4360,4360,4360,5
20240607,115100,372068820,4365,4365,4365,4365,1838
20240607,115000,364045950,4370,4370,4370,4370,352
20240607,114900,362507710,4370,4370,4370,4370,271
20240607,114800,361323440,4370,4365,4370,4365,262
20240607,114700,360179310,4365,4365,4365,4365,338
20240607,114600,358703940,4370,4370,4370,4365,448
20240607,114500,356746930,4365,4365,4365,4365,561
20240607,114400,354298165,4365,4365,4365,4365,8
20240607,114300,354263245,4365,4355,4365,4355,1520
20240607,114200,347638940,4355,4355,4355,4355,547
20240607,114100,345256755,4355,4350,4355,4350,700
20240607,114000,342209255,4350,4350,4350,4350,0
20240607,113900,342209255,4350,4350,4350,4350,1161
20240607,113800,337158905,4355,4355,4355,4355,0
20240607,113700,337158905,4355,4350,4355,4350,99
20240607,113600,336728250,4340,4340,4340,4340,20
20240607,113500,336641450,4345,4345,4345,4345,20
20240607,113400,336554550,4350,4350,4350,4350,1000
20240607,113300,332204550,4340,4340,4340,4340,0
20240607,113200,332204550,4340,4340,4340,4340,100
20240607,113100,331770550,4335,4350,4350,4335,260
20240607,113000,330641500,4350,4350,4350,4350,0
20240607,112900,330641500,4350,4350,4350,4350,25
20240607,112800,330532750,4335,4335,4335,4335,1000
20240607,112700,326197750,4335,4335,4335,4335,0
20240607,112600,326197750,4335,4335,4335,4335,30
20240607,112500,326067700,4330,4330,4330,4330,0
20240607,112400,326067700,4330,4330,4330,4330,0
20240607,112300,326067700,4330,4330,4330,4330,0
20240607,112200,326067700,4330,4330,4330,4330,0
20240607,112100,326067700,4330,4330,4330,4330,36
20240607,112000,325911820,4355,4330,4355,4330,6062
20240607,111900,299575540,4325,4315,4325,4315,1989
20240607,111800,290981880,4310,4310,4310,4310,2632
20240607,111700,279637960,4310,4310,4310,4310,0
20240607,111600,279637960,4310,4310,4310,4310,419
20240607,111500,277832070,4310,4310,4310,4310,1000
20240607,111400,273522070,4310,4310,4310,4310,965
20240607,111300,269362920,4300,4300,4300,4300,95
20240607,111200,268954420,4285,4285,4285,4285,271
20240607,111100,267793185,4300,4300,4300,4300,2
20240607,111000,267784585,4310,4300,4310,4300,4
20240607,110900,267767375,4300,4300,4300,4300,0
20240607,110800,267767375,4300,4300,4300,4300,146
20240607,110700,267139575,4300,4310,4310,4300,3016
20240607,110600,254170615,4310,4310,4310,4310,0
20240607,110500,254170615,4310,4310,4310,4310,20
20240607,110400,254084415,4300,4300,4300,4300,1
20240607,110300,254080115,4310,4305,4310,4305,1245
20240607,110200,248715385,4315,4315,4315,4315,0
20240607,110100,248715385,4315,4315,4315,4315,136
20240607,110000,248128545,4320,4320,4320,4320,1309
20240607,105900,242473665,4320,4320,4320,4320,1437
20240607,105800,236265825,4315,4310,4315,4310,1958
20240607,105700,227822055,4315,4315,4315,4315,3
20240607,105600,227809110,4315,4315,4315,4315,0
20240607,105500,227809110,4315,4315,4315,4310,200
20240607,105400,226946125,4315,4315,4315,4315,0
20240607,105300,226946125,4315,4315,4315,4315,98
20240607,105200,226523255,4320,4320,4320,4320,0
20240607,105100,226523255,4320,4320,4320,4320,0
20240607,105000,226523255,4320,4320,4320,4320,0
20240607,104900,226523255,4320,4320,4320,4320,0
20240607,104800,226523255,4320,4320,4320,4320,0
20240607,104700,226523255,4320,4320,4320,4320,30
20240607,104600,226393655,4320,4315,4320,4315,272
20240607,104500,225219970,4315,4315,4315,4315,0
20240607,104400,225219970,4315,4315,4315,4315,0
20240607,104300,225219970,4315,4315,4315,4315,14
20240607,104200,225159560,4300,4300,4310,4300,1201
20240607,104100,219995250,4300,4300,4300,4300,160
20240607,104000,219307250,4300,4300,4300,4300,0
20240607,103900,219307250,4300,4300,4300,4300,1282
20240607,103800,213794650,4300,4300,4300,4300,1453
20240607,103700,207546750,4285,4285,4285,4285,1
20240607,103600,207542465,4285,4285,4285,4285,12
20240607,103500,207491045,4300,4300,4300,4300,2
20240607,103400,207482445,4285,4285,4285,4285,3
20240607,103300,207469590,4285,4285,4285,4285,197
20240607,103200,206625445,4275,4285,4285,4275,4037
20240607,103100,189363160,4285,4285,4285,4285,0
20240607,103000,189363160,4285,4285,4285,4285,0
20240607,102900,189363160,4285,4285,4285,4285,3
20240607,102800,189350305,4285,4285,4285,4285,28
20240607,102700,189230325,4280,4280,4280,4280,30
20240607,102600,189101925,4280,4280,4280,4280,30
20240607,102500,188973525,4280,4280,4280,4280,0
20240607,102400,188973525,4280,4280,4280,4280,1
20240607,102300,188969245,4300,4300,4300,4300,151
20240607,102200,188319945,4280,4280,4280,4280,42
20240607,102100,188140185,4300,4300,4300,4300,0
20240607,102000,188140185,4300,4300,4300,4300,93
20240607,101900,187740285,4300,4280,4300,4280,51
20240607,101800,187521985,4280,4280,4280,4280,0
20240607,101700,187521985,4280,4285,4285,4280,482
20240607,101600,185458965,4290,4290,4290,4290,100
20240607,101500,185029965,4290,4290,4290,4290,0
20240607,101400,185029965,4290,4290,4290,4290,0
20240607,101300,185029965,4290,4290,4290,4290,0
20240607,101200,185029965,4290,4290,4290,4290,0
20240607,101100,185029965,4290,4290,4290,4290,300
20240607,101000,183742965,4280,4280,4280,4280,0
20240607,100900,183742965,4280,4285,4285,4280,1000
20240607,100800,179462530,4285,4285,4285,4285,0
20240607,100700,179462530,4285,4285,4290,4285,767
20240607,100600,176175930,4285,4285,4285,4285,1
20240607,100500,176171645,4285,4295,4295,4285,316
20240607,100400,174816520,4295,4295,4295,4295,2
20240607,100300,174807930,4295,4295,4295,4290,521
20240607,100200,172570285,4295,4295,4295,4295,0
20240607,100100,172570285,4295,4295,4295,4295,85
20240607,100000,172205210,4300,4300,4300,4300,1
20240607,095900,172200910,4300,4300,4300,4300,102
20240607,095800,171762310,4305,4305,4305,4305,9
20240607,095700,171723565,4310,4310,4310,4310,3
20240607,095600,171710635,4310,4285,4310,4285,201
20240607,095500,170849325,4285,4285,4285,4285,0
20240607,095400,170849325,4285,4285,4285,4285,299
20240607,095300,169568110,4285,4285,4285,4285,1
20240607,095200,169563825,4285,4290,4290,4285,81
20240607,095100,169216705,4285,4305,4305,4285,1000
20240607,095000,164918105,4305,4305,4305,4305,44
20240607,094900,164728685,4305,4305,4305,4305,30
20240607,094800,164599535,4305,4305,4305,4305,0
20240607,094700,164599535,4305,4305,4305,4305,34
20240607,094600,164453165,4305,4305,4305,4305,66
20240607,094500,164169035,4305,4305,4305,4305,35
20240607,094400,164018360,4305,4305,4305,4305,44
20240607,094300,163828940,4310,4310,4310,4310,266
20240607,094200,162682480,4315,4315,4315,4315,5
20240607,094100,162660905,4315,4315,4315,4315,0
20240607,094000,162660905,4315,4315,4315,4315,0
20240607,093900,162660905,4315,4315,4315,4315,0
20240607,093800,162660905,4315,4315,4315,4315,211
20240607,093700,161750440,4315,4315,4315,4315,100
20240607,093600,161318940,4315,4315,4315,4315,551
20240607,093500,158941375,4315,4315,4315,4315,10
20240607,093400,158898225,4315,4315,4315,4315,0
20240607,093300,158898225,4315,4315,4315,4310,227
20240607,093200,157919170,4310,4310,4310,4310,248
20240607,093100,156850290,4310,4315,4315,4310,266
20240607,093000,155702505,4320,4320,4340,4320,249
20240607,092900,154626785,4325,4340,4340,4325,203
20240607,092800,153747310,4340,4340,4340,4340,0
20240607,092700,153747310,4340,4350,4350,4340,220
20240607,092600,152792310,4350,4350,4350,4350,944
20240607,092500,148685910,4350,4345,4350,4345,805
20240607,092400,145185850,4345,4330,4345,4330,3770
20240607,092300,128824000,4325,4325,4325,4320,152
20240607,092200,128166610,4330,4330,4330,4305,250
20240607,092100,127084185,4330,4330,4330,4330,100
20240607,092000,126651185,4330,4300,4330,4300,1126
20240607,091900,121803355,4330,4295,4330,4295,1006
20240607,091800,117454660,4310,4310,4310,4310,399
20240607,091700,115734970,4310,4310,4310,4310,0
20240607,091600,115734970,4310,4295,4310,4295,660
20240607,091500,112892875,4295,4295,4295,4295,119
20240607,091400,112381770,4300,4295,4310,4295,1107
20240607,091300,107620075,4305,4300,4305,4300,11
20240607,091200,107572770,4300,4305,4305,4300,224
20240607,091100,106609320,4305,4305,4305,4305,0
20240607,091000,106609320,4305,4305,4305,4300,605
20240607,090900,104007205,4305,4310,4310,4305,1524
20240607,090800,97443135,4315,4310,4315,4305,1697
20240607,090700,90126560,4315,4315,4315,4315,94
20240607,090600,89720950,4315,4325,4325,4315,1337
20240607,090500,83941955,4325,4320,4330,4320,570
20240607,090400,81474865,4320,4305,4320,4305,1326
20240607,090300,75749075,4305,4305,4305,4305,0
20240607,090200,75749075,4305,4295,4305,4295,166
20240607,090100,75035575,4295,4290,4295,4290,610
20240607,090000,72418625,4295,4270,4305,4270,16951