Files
KissMeData/222810/min/candle-20240103.csv
2024-11-17 15:27:48 +09:00

709 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,204600,2552203495,2240,2240,2240,2240,2414
20240103,204500,2552203495,2240,2240,2240,2240,0
20240103,204400,2552203495,2240,2240,2240,2240,0
20240103,204300,2552203495,2240,2240,2240,2240,0
20240103,204200,2552203495,2240,2240,2240,2240,0
20240103,204100,2552203495,2240,2240,2240,2240,0
20240103,204000,2552203495,2240,2240,2240,2240,0
20240103,203900,2552203495,2240,2240,2240,2240,0
20240103,203800,2552203495,2240,2240,2240,2240,0
20240103,203700,2552203495,2240,2240,2240,2240,0
20240103,203600,2552203495,2240,2240,2240,2240,0
20240103,203500,2552203495,2240,2240,2240,2240,0
20240103,203400,2552203495,2240,2240,2240,2240,0
20240103,203300,2552203495,2240,2240,2240,2240,0
20240103,203200,2552203495,2240,2240,2240,2240,0
20240103,203100,2552203495,2240,2240,2240,2240,0
20240103,203000,2552203495,2240,2240,2240,2240,0
20240103,202900,2552203495,2240,2240,2240,2240,0
20240103,202800,2552203495,2240,2240,2240,2240,0
20240103,202700,2552203495,2240,2240,2240,2240,0
20240103,202600,2552203495,2240,2240,2240,2240,0
20240103,202500,2552203495,2240,2240,2240,2240,0
20240103,202400,2552203495,2240,2240,2240,2240,0
20240103,202300,2552203495,2240,2240,2240,2240,0
20240103,202200,2552203495,2240,2240,2240,2240,0
20240103,202100,2552203495,2240,2240,2240,2240,0
20240103,202000,2552203495,2240,2240,2240,2240,0
20240103,201900,2552203495,2240,2240,2240,2240,0
20240103,201800,2552203495,2240,2240,2240,2240,0
20240103,201700,2552203495,2240,2240,2240,2240,0
20240103,201600,2552203495,2240,2240,2240,2240,2414
20240103,201500,2552203495,2240,2240,2240,2240,0
20240103,201400,2552203495,2240,2240,2240,2240,0
20240103,201300,2552203495,2240,2240,2240,2240,0
20240103,201200,2552203495,2240,2240,2240,2240,0
20240103,201100,2552203495,2240,2240,2240,2240,0
20240103,201000,2552203495,2240,2240,2240,2240,0
20240103,200900,2552203495,2240,2240,2240,2240,0
20240103,200800,2552203495,2240,2240,2240,2240,0
20240103,200700,2552203495,2240,2240,2240,2240,0
20240103,200600,2552203495,2240,2240,2240,2240,0
20240103,200500,2552203495,2240,2240,2240,2240,0
20240103,200400,2552203495,2240,2240,2240,2240,0
20240103,200300,2552203495,2240,2240,2240,2240,0
20240103,200200,2552203495,2240,2240,2240,2240,0
20240103,200100,2552203495,2240,2240,2240,2240,0
20240103,200000,2552203495,2240,2240,2240,2240,0
20240103,195900,2552203495,2240,2240,2240,2240,0
20240103,195800,2552203495,2240,2240,2240,2240,0
20240103,195700,2552203495,2240,2240,2240,2240,0
20240103,195600,2552203495,2240,2240,2240,2240,0
20240103,195500,2552203495,2240,2240,2240,2240,0
20240103,195400,2552203495,2240,2240,2240,2240,0
20240103,195300,2552203495,2240,2240,2240,2240,0
20240103,195200,2552203495,2240,2240,2240,2240,0
20240103,195100,2552203495,2240,2240,2240,2240,0
20240103,195000,2552203495,2240,2240,2240,2240,0
20240103,194900,2552203495,2240,2240,2240,2240,0
20240103,194800,2552203495,2240,2240,2240,2240,0
20240103,194700,2552203495,2240,2240,2240,2240,0
20240103,194600,2552203495,2240,2240,2240,2240,2414
20240103,194500,2552203495,2240,2240,2240,2240,0
20240103,194400,2552203495,2240,2240,2240,2240,0
20240103,194300,2552203495,2240,2240,2240,2240,0
20240103,194200,2552203495,2240,2240,2240,2240,0
20240103,194100,2552203495,2240,2240,2240,2240,0
20240103,194000,2552203495,2240,2240,2240,2240,0
20240103,193900,2552203495,2240,2240,2240,2240,0
20240103,193800,2552203495,2240,2240,2240,2240,0
20240103,193700,2552203495,2240,2240,2240,2240,0
20240103,193600,2552203495,2240,2240,2240,2240,0
20240103,193500,2552203495,2240,2240,2240,2240,0
20240103,193400,2552203495,2240,2240,2240,2240,0
20240103,193300,2552203495,2240,2240,2240,2240,0
20240103,193200,2552203495,2240,2240,2240,2240,0
20240103,193100,2552203495,2240,2240,2240,2240,0
20240103,193000,2552203495,2240,2240,2240,2240,0
20240103,192900,2552203495,2240,2240,2240,2240,0
20240103,192800,2552203495,2240,2240,2240,2240,0
20240103,192700,2552203495,2240,2240,2240,2240,0
20240103,192600,2552203495,2240,2240,2240,2240,0
20240103,192500,2552203495,2240,2240,2240,2240,0
20240103,192400,2552203495,2240,2240,2240,2240,0
20240103,192300,2552203495,2240,2240,2240,2240,0
20240103,192200,2552203495,2240,2240,2240,2240,0
20240103,192100,2552203495,2240,2240,2240,2240,0
20240103,192000,2552203495,2240,2240,2240,2240,0
20240103,191900,2552203495,2240,2240,2240,2240,0
20240103,191800,2552203495,2240,2240,2240,2240,0
20240103,191700,2552203495,2240,2240,2240,2240,0
20240103,191600,2552203495,2240,2240,2240,2240,2414
20240103,191500,2552203495,2240,2240,2240,2240,0
20240103,191400,2552203495,2240,2240,2240,2240,0
20240103,191300,2552203495,2240,2240,2240,2240,0
20240103,191200,2552203495,2240,2240,2240,2240,0
20240103,191100,2552203495,2240,2240,2240,2240,0
20240103,191000,2552203495,2240,2240,2240,2240,0
20240103,190900,2552203495,2240,2240,2240,2240,0
20240103,190800,2552203495,2240,2240,2240,2240,0
20240103,190700,2552203495,2240,2240,2240,2240,0
20240103,190600,2552203495,2240,2240,2240,2240,0
20240103,190500,2552203495,2240,2240,2240,2240,0
20240103,190400,2552203495,2240,2240,2240,2240,0
20240103,190300,2552203495,2240,2240,2240,2240,0
20240103,190200,2552203495,2240,2240,2240,2240,0
20240103,190100,2552203495,2240,2240,2240,2240,0
20240103,190000,2552203495,2240,2240,2240,2240,0
20240103,185900,2552203495,2240,2240,2240,2240,0
20240103,185800,2552203495,2240,2240,2240,2240,0
20240103,185700,2552203495,2240,2240,2240,2240,0
20240103,185600,2552203495,2240,2240,2240,2240,0
20240103,185500,2552203495,2240,2240,2240,2240,0
20240103,185400,2552203495,2240,2240,2240,2240,0
20240103,185300,2552203495,2240,2240,2240,2240,0
20240103,185200,2552203495,2240,2240,2240,2240,0
20240103,185100,2552203495,2240,2240,2240,2240,0
20240103,185000,2552203495,2240,2240,2240,2240,0
20240103,184900,2552203495,2240,2240,2240,2240,0
20240103,184800,2552203495,2240,2240,2240,2240,0
20240103,184700,2552203495,2240,2240,2240,2240,0
20240103,184600,2552203495,2240,2240,2240,2240,2414
20240103,184500,2552203495,2240,2240,2240,2240,0
20240103,184400,2552203495,2240,2240,2240,2240,0
20240103,184300,2552203495,2240,2240,2240,2240,0
20240103,184200,2552203495,2240,2240,2240,2240,0
20240103,184100,2552203495,2240,2240,2240,2240,0
20240103,184000,2552203495,2240,2240,2240,2240,0
20240103,183900,2552203495,2240,2240,2240,2240,0
20240103,183800,2552203495,2240,2240,2240,2240,0
20240103,183700,2552203495,2240,2240,2240,2240,0
20240103,183600,2552203495,2240,2240,2240,2240,0
20240103,183500,2552203495,2240,2240,2240,2240,0
20240103,183400,2552203495,2240,2240,2240,2240,0
20240103,183300,2552203495,2240,2240,2240,2240,0
20240103,183200,2552203495,2240,2240,2240,2240,0
20240103,183100,2552203495,2240,2240,2240,2240,0
20240103,183000,2552203495,2240,2240,2240,2240,0
20240103,182900,2552203495,2240,2240,2240,2240,0
20240103,182800,2552203495,2240,2240,2240,2240,0
20240103,182700,2552203495,2240,2240,2240,2240,0
20240103,182600,2552203495,2240,2240,2240,2240,0
20240103,182500,2552203495,2240,2240,2240,2240,0
20240103,182400,2552203495,2240,2240,2240,2240,0
20240103,182300,2552203495,2240,2240,2240,2240,0
20240103,182200,2552203495,2240,2240,2240,2240,0
20240103,182100,2552203495,2240,2240,2240,2240,0
20240103,182000,2552203495,2240,2240,2240,2240,0
20240103,181900,2552203495,2240,2240,2240,2240,0
20240103,181800,2552203495,2240,2240,2240,2240,0
20240103,181700,2552203495,2240,2240,2240,2240,0
20240103,181600,2552203495,2240,2240,2240,2240,2414
20240103,181500,2552203495,2240,2240,2240,2240,0
20240103,181400,2552203495,2240,2240,2240,2240,0
20240103,181300,2552203495,2240,2240,2240,2240,0
20240103,181200,2552203495,2240,2240,2240,2240,0
20240103,181100,2552203495,2240,2240,2240,2240,0
20240103,181000,2552203495,2240,2240,2240,2240,0
20240103,180900,2552203495,2240,2240,2240,2240,0
20240103,180800,2552203495,2240,2240,2240,2240,0
20240103,180700,2552203495,2240,2240,2240,2240,0
20240103,180600,2552203495,2240,2240,2240,2240,0
20240103,180500,2552203495,2240,2240,2240,2240,0
20240103,180400,2552203495,2240,2240,2240,2240,0
20240103,180300,2552203495,2240,2240,2240,2240,0
20240103,180200,2552203495,2240,2240,2240,2240,0
20240103,180100,2552203495,2240,2240,2240,2240,0
20240103,180000,2552203495,2240,2240,2240,2240,0
20240103,175900,2552203495,2240,2240,2240,2240,0
20240103,175800,2552203495,2240,2240,2240,2240,0
20240103,175700,2552203495,2240,2240,2240,2240,0
20240103,175600,2552203495,2240,2240,2240,2240,0
20240103,175500,2552203495,2240,2240,2240,2240,0
20240103,175400,2552203495,2240,2240,2240,2240,0
20240103,175300,2552203495,2240,2240,2240,2240,0
20240103,175200,2552203495,2240,2240,2240,2240,0
20240103,175100,2552203495,2240,2240,2240,2240,0
20240103,175000,2552203495,2240,2240,2240,2240,0
20240103,174900,2552203495,2240,2240,2240,2240,0
20240103,174800,2552203495,2240,2240,2240,2240,0
20240103,174700,2552203495,2240,2240,2240,2240,0
20240103,174600,2552203495,2240,2240,2240,2240,2414
20240103,174500,2552203495,2240,2240,2240,2240,0
20240103,174400,2552203495,2240,2240,2240,2240,0
20240103,174300,2552203495,2240,2240,2240,2240,0
20240103,174200,2552203495,2240,2240,2240,2240,0
20240103,174100,2552203495,2240,2240,2240,2240,0
20240103,174000,2552203495,2240,2240,2240,2240,0
20240103,173900,2552203495,2240,2240,2240,2240,0
20240103,173800,2552203495,2240,2240,2240,2240,0
20240103,173700,2552203495,2240,2240,2240,2240,0
20240103,173600,2552203495,2240,2240,2240,2240,0
20240103,173500,2552203495,2240,2240,2240,2240,0
20240103,173400,2552203495,2240,2240,2240,2240,0
20240103,173300,2552203495,2240,2240,2240,2240,0
20240103,173200,2552203495,2240,2240,2240,2240,0
20240103,173100,2552203495,2240,2240,2240,2240,0
20240103,173000,2552203495,2240,2240,2240,2240,0
20240103,172900,2552203495,2240,2240,2240,2240,0
20240103,172800,2552203495,2240,2240,2240,2240,0
20240103,172700,2552203495,2240,2240,2240,2240,0
20240103,172600,2552203495,2240,2240,2240,2240,0
20240103,172500,2552203495,2240,2240,2240,2240,0
20240103,172400,2552203495,2240,2240,2240,2240,0
20240103,172300,2552203495,2240,2240,2240,2240,0
20240103,172200,2552203495,2240,2240,2240,2240,0
20240103,172100,2552203495,2240,2240,2240,2240,0
20240103,172000,2552203495,2240,2240,2240,2240,0
20240103,171900,2552203495,2240,2240,2240,2240,0
20240103,171800,2552203495,2240,2240,2240,2240,0
20240103,171700,2552203495,2240,2240,2240,2240,0
20240103,171600,2552203495,2240,2240,2240,2240,2414
20240103,171500,2552203495,2240,2240,2240,2240,0
20240103,171400,2552203495,2240,2240,2240,2240,0
20240103,171300,2552203495,2240,2240,2240,2240,0
20240103,171200,2552203495,2240,2240,2240,2240,0
20240103,171100,2552203495,2240,2240,2240,2240,0
20240103,171000,2552203495,2240,2240,2240,2240,0
20240103,170900,2552203495,2240,2240,2240,2240,0
20240103,170800,2552203495,2240,2240,2240,2240,0
20240103,170700,2552203495,2240,2240,2240,2240,0
20240103,170600,2552203495,2240,2240,2240,2240,0
20240103,170500,2552203495,2240,2240,2240,2240,0
20240103,170400,2552203495,2240,2240,2240,2240,0
20240103,170300,2552203495,2240,2240,2240,2240,0
20240103,170200,2552203495,2240,2240,2240,2240,0
20240103,170100,2552203495,2240,2240,2240,2240,0
20240103,170000,2552203495,2240,2240,2240,2240,0
20240103,165900,2552203495,2240,2240,2240,2240,0
20240103,165800,2552203495,2240,2240,2240,2240,0
20240103,165700,2552203495,2240,2240,2240,2240,0
20240103,165600,2552203495,2240,2240,2240,2240,0
20240103,165500,2552203495,2240,2240,2240,2240,0
20240103,165400,2552203495,2240,2240,2240,2240,0
20240103,165300,2552203495,2240,2240,2240,2240,0
20240103,165200,2552203495,2240,2240,2240,2240,0
20240103,165100,2552203495,2240,2240,2240,2240,0
20240103,165000,2552203495,2240,2240,2240,2240,0
20240103,164900,2552203495,2240,2240,2240,2240,0
20240103,164800,2552203495,2240,2240,2240,2240,0
20240103,164700,2552203495,2240,2240,2240,2240,0
20240103,164600,2552203495,2240,2240,2240,2240,2414
20240103,164500,2552203495,2240,2240,2240,2240,0
20240103,164400,2552203495,2240,2240,2240,2240,0
20240103,164300,2552203495,2240,2240,2240,2240,0
20240103,164200,2552203495,2240,2240,2240,2240,0
20240103,164100,2552203495,2240,2240,2240,2240,0
20240103,164000,2552203495,2240,2240,2240,2240,0
20240103,163900,2552203495,2240,2240,2240,2240,0
20240103,163800,2552203495,2240,2240,2240,2240,0
20240103,163700,2552203495,2240,2240,2240,2240,0
20240103,163600,2552203495,2240,2240,2240,2240,0
20240103,163500,2552203495,2240,2240,2240,2240,0
20240103,163400,2552203495,2240,2240,2240,2240,0
20240103,163300,2552203495,2240,2240,2240,2240,0
20240103,163200,2552203495,2240,2240,2240,2240,0
20240103,163100,2552203495,2240,2240,2240,2240,0
20240103,163000,2552203495,2240,2240,2240,2240,0
20240103,162900,2552203495,2240,2240,2240,2240,0
20240103,162800,2552203495,2240,2240,2240,2240,0
20240103,162700,2552203495,2240,2240,2240,2240,0
20240103,162600,2552203495,2240,2240,2240,2240,0
20240103,162500,2552203495,2240,2240,2240,2240,0
20240103,162400,2552203495,2240,2240,2240,2240,0
20240103,162300,2552203495,2240,2240,2240,2240,0
20240103,162200,2552203495,2240,2240,2240,2240,0
20240103,162100,2552203495,2240,2240,2240,2240,0
20240103,162000,2552203495,2240,2240,2240,2240,0
20240103,161900,2552203495,2240,2240,2240,2240,0
20240103,161800,2552203495,2240,2240,2240,2240,0
20240103,161700,2552203495,2240,2240,2240,2240,0
20240103,161600,2552203495,2240,2240,2240,2240,2414
20240103,161500,2552203495,2240,2240,2240,2240,0
20240103,161400,2552203495,2240,2240,2240,2240,0
20240103,161300,2552203495,2240,2240,2240,2240,0
20240103,161200,2552203495,2240,2240,2240,2240,0
20240103,161100,2552203495,2240,2240,2240,2240,0
20240103,161000,2552203495,2240,2240,2240,2240,0
20240103,160900,2552203495,2240,2240,2240,2240,0
20240103,160800,2552203495,2240,2240,2240,2240,0
20240103,160700,2552203495,2240,2240,2240,2240,0
20240103,160600,2552203495,2240,2240,2240,2240,0
20240103,160500,2552203495,2240,2240,2240,2240,0
20240103,160400,2552203495,2240,2240,2240,2240,0
20240103,160300,2552203495,2240,2240,2240,2240,0
20240103,160200,2552203495,2240,2240,2240,2240,0
20240103,160100,2552203495,2240,2240,2240,2240,0
20240103,160000,2552203495,2240,2240,2240,2240,0
20240103,155900,2552203495,2240,2240,2240,2240,0
20240103,155800,2552203495,2240,2240,2240,2240,0
20240103,155700,2552203495,2240,2240,2240,2240,0
20240103,155600,2552203495,2240,2240,2240,2240,0
20240103,155500,2552203495,2240,2240,2240,2240,0
20240103,155400,2552203495,2240,2240,2240,2240,0
20240103,155300,2552203495,2240,2240,2240,2240,0
20240103,155200,2552203495,2240,2240,2240,2240,0
20240103,155100,2552203495,2240,2240,2240,2240,0
20240103,155000,2552203495,2240,2240,2240,2240,0
20240103,154900,2552203495,2240,2240,2240,2240,0
20240103,154800,2552203495,2240,2240,2240,2240,0
20240103,154700,2552203495,2240,2240,2240,2240,0
20240103,154600,2552203495,2240,2240,2240,2240,2414
20240103,154500,2552203495,2240,2240,2240,2240,0
20240103,154400,2552203495,2240,2240,2240,2240,0
20240103,154300,2552203495,2240,2240,2240,2240,0
20240103,154200,2552203495,2240,2240,2240,2240,0
20240103,154100,2552203495,2240,2240,2240,2240,0
20240103,154000,2552203495,2240,2240,2240,2240,0
20240103,153900,2552203495,2240,2240,2240,2240,0
20240103,153800,2552203495,2240,2240,2240,2240,0
20240103,153700,2552203495,2240,2240,2240,2240,0
20240103,153600,2552203495,2240,2240,2240,2240,0
20240103,153500,2552203495,2240,2240,2240,2240,0
20240103,153400,2552203495,2240,2240,2240,2240,0
20240103,153300,2552203495,2240,2240,2240,2240,0
20240103,153200,2552203495,2240,2240,2240,2240,0
20240103,153100,2552203495,2240,2240,2240,2240,0
20240103,153000,2552203495,2240,2240,2240,2240,2414
20240103,152900,2546796135,2235,2235,2235,2235,0
20240103,152800,2546796135,2235,2235,2235,2235,0
20240103,152700,2546796135,2235,2235,2235,2235,0
20240103,152600,2546796135,2235,2235,2235,2235,0
20240103,152500,2546796135,2235,2235,2235,2235,0
20240103,152400,2546796135,2235,2235,2235,2235,0
20240103,152300,2546796135,2235,2235,2235,2235,0
20240103,152200,2546796135,2235,2235,2235,2235,0
20240103,152100,2546796135,2235,2235,2235,2235,0
20240103,152000,2546796135,2235,2235,2235,2235,0
20240103,151900,2546796135,2235,2240,2240,2235,1728
20240103,151800,2542929090,2240,2230,2240,2230,1776
20240103,151700,2538959125,2235,2235,2235,2230,2768
20240103,151600,2532777660,2235,2225,2235,2225,194
20240103,151500,2532345275,2225,2230,2230,2225,3400
20240103,151400,2524767775,2230,2240,2240,2230,3254
20240103,151300,2517502870,2235,2235,2235,2235,702
20240103,151200,2515933900,2240,2235,2240,2235,701
20240103,151100,2514367160,2240,2245,2245,2240,445
20240103,151000,2513370355,2240,2240,2240,2240,43
20240103,150900,2513274035,2245,2235,2245,2235,5788
20240103,150800,2500292220,2240,2245,2245,2240,17357
20240103,150700,2461407595,2245,2245,2245,2245,3613
20240103,150600,2453296410,2240,2245,2245,2240,292
20240103,150500,2452641220,2245,2245,2245,2245,294
20240103,150400,2451981190,2250,2250,2250,2250,3591
20240103,150300,2443901440,2250,2240,2250,2240,6253
20240103,150200,2429884410,2230,2230,2230,2230,9882
20240103,150100,2407847550,2225,2225,2225,2225,495
20240103,150000,2406746175,2225,2230,2230,2225,501
20240103,145900,2405631445,2230,2230,2230,2230,21
20240103,145800,2405584615,2225,2230,2230,2225,1199
20240103,145700,2402915860,2230,2230,2230,2230,2000
20240103,145600,2398455860,2225,2230,2230,2220,1809
20240103,145500,2394429855,2230,2240,2240,2230,102
20240103,145400,2394202385,2240,2235,2240,2230,3352
20240103,145300,2386710805,2235,2235,2240,2235,3303
20240103,145200,2379326095,2235,2235,2235,2235,778
20240103,145100,2377587265,2235,2235,2235,2235,1
20240103,145000,2377585030,2235,2230,2235,2230,315
20240103,144900,2376882570,2230,2230,2235,2225,47
20240103,144800,2376777680,2230,2235,2240,2230,11995
20240103,144700,2349943010,2220,2225,2225,2220,53
20240103,144600,2349825095,2225,2225,2225,2225,2261
20240103,144500,2344794370,2235,2225,2235,2225,5493
20240103,144400,2332572415,2235,2225,2235,2225,2244
20240103,144300,2327579505,2235,2235,2235,2235,1002
20240103,144200,2325340035,2235,2235,2240,2235,14
20240103,144100,2325308740,2235,2230,2240,2230,3738
20240103,144000,2316955490,2230,2225,2230,2220,958
20240103,143900,2314828095,2230,2230,2230,2230,2
20240103,143800,2314823635,2230,2230,2230,2230,177
20240103,143700,2314428925,2230,2230,2230,2230,152
20240103,143600,2314089965,2230,2230,2230,2230,0
20240103,143500,2314089965,2230,2235,2235,2230,2004
20240103,143400,2309621040,2230,2230,2230,2230,0
20240103,143300,2309621040,2230,2235,2235,2230,4
20240103,143200,2309612115,2230,2220,2230,2220,2410
20240103,143100,2304256795,2215,2215,2215,2215,2717
20240103,143000,2298238640,2215,2215,2215,2215,500
20240103,142900,2297131140,2205,2215,2215,2205,955
20240103,142800,2295016635,2215,2215,2215,2215,1423
20240103,142700,2291864690,2205,2210,2215,2200,972
20240103,142600,2289718080,2210,2220,2240,2195,28503
20240103,142500,2226933675,2230,2220,2230,2220,1242
20240103,142400,2224167565,2245,2245,2245,2200,20352
20240103,142300,2179097680,2245,2245,2245,2235,60
20240103,142200,2178963480,2245,2240,2245,2235,692
20240103,142100,2177414315,2240,2240,2240,2235,38
20240103,142000,2177329360,2240,2240,2240,2240,5
20240103,141900,2177318160,2250,2235,2250,2230,2820
20240103,141800,2171025095,2245,2250,2250,2235,1192
20240103,141700,2168360825,2250,2250,2250,2250,21
20240103,141600,2168313575,2245,2255,2255,2225,9854
20240103,141500,2146235395,2255,2240,2255,2240,2326
20240103,141400,2141024135,2250,2260,2260,2220,19302
20240103,141300,2097892535,2260,2275,2275,2260,362
20240103,141200,2097074240,2275,2275,2275,2275,1003
20240103,141100,2094792415,2275,2275,2275,2265,96
20240103,141000,2094574475,2275,2270,2275,2265,4127
20240103,140900,2085204025,2260,2260,2260,2260,0
20240103,140800,2085204025,2260,2265,2265,2255,11119
20240103,140700,2060073605,2265,2265,2265,2265,2597
20240103,140600,2054191400,2265,2270,2270,2265,2370
20240103,140500,2048814700,2270,2265,2270,2265,1398
20240103,140400,2045643205,2265,2265,2270,2265,346
20240103,140300,2044859475,2265,2280,2280,2265,1206
20240103,140200,2042116820,2265,2275,2275,2265,24475
20240103,140100,1986654045,2285,2275,2285,2270,9060
20240103,140000,1966041095,2280,2270,2280,2265,559
20240103,135900,1964772345,2270,2270,2270,2260,13532
20240103,135800,1934090310,2270,2295,2295,2270,32606
20240103,135700,1859615775,2300,2285,2305,2285,20295
20240103,135600,1812989295,2285,2310,2310,2280,15147
20240103,135500,1778165330,2310,2295,2325,2295,98675
20240103,135400,1550319540,2295,2290,2295,2280,24176
20240103,135300,1494954160,2290,2285,2290,2275,16630
20240103,135200,1456901875,2285,2285,2290,2285,8614
20240103,135100,1437204905,2285,2270,2285,2270,46817
20240103,135000,1330626110,2270,2255,2270,2250,22820
20240103,134900,1278974935,2260,2260,2270,2260,9278
20240103,134800,1257954945,2265,2260,2270,2250,20958
20240103,134700,1210449795,2260,2255,2260,2255,13146
20240103,134600,1180770565,2255,2250,2255,2250,7757
20240103,134500,1163279035,2240,2250,2255,2240,6100
20240103,134400,1149534505,2245,2240,2245,2240,1859
20240103,134300,1145366710,2245,2260,2260,2245,2633
20240103,134200,1139443535,2245,2245,2260,2245,15789
20240103,134100,1103816730,2240,2245,2250,2240,2507
20240103,134000,1098189045,2240,2245,2245,2240,1827
20240103,133900,1094092935,2240,2240,2240,2240,3132
20240103,133800,1087077255,2245,2240,2245,2240,995
20240103,133700,1084848450,2240,2240,2240,2240,3572
20240103,133600,1076847170,2245,2250,2250,2245,3044
20240103,133500,1070008775,2250,2245,2250,2245,11898
20240103,133400,1043246280,2240,2245,2245,2235,4316
20240103,133300,1033576855,2245,2235,2245,2235,3101
20240103,133200,1026627825,2240,2235,2240,2225,5911
20240103,133100,1013398405,2230,2230,2230,2230,1855
20240103,133000,1009261755,2235,2235,2235,2235,503
20240103,132900,1008137550,2235,2225,2235,2215,6402
20240103,132800,993892590,2230,2215,2230,2215,4278
20240103,132700,984368190,2215,2215,2215,2210,1925
20240103,132600,980104325,2215,2215,2215,2215,1024
20240103,132500,977836165,2230,2230,2230,2225,277
20240103,132400,977218555,2230,2230,2230,2215,7552
20240103,132300,960423600,2230,2215,2230,2210,17267
20240103,132200,922116000,2215,2210,2215,2210,1674
20240103,132100,918410195,2205,2190,2210,2190,44925
20240103,132000,819625995,2185,2185,2185,2180,800
20240103,131900,817880495,2180,2180,2180,2180,45946
20240103,131800,717718215,2185,2185,2185,2185,0
20240103,131700,717718215,2185,2180,2185,2180,11389
20240103,131600,692875465,2170,2170,2170,2170,0
20240103,131500,692875465,2170,2170,2170,2170,0
20240103,131400,692875465,2170,2170,2170,2170,0
20240103,131300,692875465,2170,2170,2170,2170,0
20240103,131200,692875465,2170,2170,2170,2170,3077
20240103,131100,686198375,2175,2175,2175,2175,0
20240103,131000,686198375,2175,2175,2175,2175,731
20240103,130900,684608450,2175,2175,2175,2175,0
20240103,130800,684608450,2175,2175,2175,2175,970
20240103,130700,682498700,2170,2170,2170,2170,301
20240103,130600,681845530,2170,2175,2175,2170,1004
20240103,130500,679662810,2180,2180,2180,2180,0
20240103,130400,679662810,2180,2180,2180,2180,0
20240103,130300,679662810,2180,2180,2180,2180,0
20240103,130200,679662810,2180,2175,2180,2175,2624
20240103,130100,673950470,2170,2170,2170,2170,7
20240103,130000,673935280,2170,2170,2170,2170,0
20240103,125900,673935280,2170,2170,2170,2170,5
20240103,125800,673924430,2175,2175,2175,2175,0
20240103,125700,673924430,2175,2175,2175,2175,0
20240103,125600,673924430,2175,2175,2175,2175,400
20240103,125500,673054430,2175,2175,2175,2175,0
20240103,125400,673054430,2175,2175,2175,2175,147
20240103,125300,672734705,2170,2170,2170,2170,100
20240103,125200,672517705,2170,2170,2170,2170,0
20240103,125100,672517705,2170,2170,2170,2170,579
20240103,125000,671261275,2175,2175,2175,2175,0
20240103,124900,671261275,2175,2175,2175,2175,0
20240103,124800,671261275,2175,2175,2175,2175,0
20240103,124700,671261275,2175,2175,2175,2175,0
20240103,124600,671261275,2175,2175,2175,2175,0
20240103,124500,671261275,2175,2175,2175,2175,460
20240103,124400,670260775,2175,2175,2175,2175,0
20240103,124300,670260775,2175,2175,2175,2175,0
20240103,124200,670260775,2175,2175,2175,2175,290
20240103,124100,669630025,2175,2175,2175,2175,322
20240103,124000,668929675,2175,2175,2175,2175,565
20240103,123900,667700800,2175,2175,2175,2175,0
20240103,123800,667700800,2175,2175,2175,2175,1000
20240103,123700,665525800,2170,2170,2170,2170,30
20240103,123600,665460700,2170,2170,2170,2170,6
20240103,123500,665447680,2170,2170,2170,2170,1387
20240103,123400,662437890,2170,2170,2170,2170,0
20240103,123300,662437890,2170,2170,2170,2170,0
20240103,123200,662437890,2170,2170,2175,2170,387
20240103,123100,661597650,2170,2170,2170,2170,155
20240103,123000,661261300,2170,2170,2170,2170,0
20240103,122900,661261300,2170,2170,2170,2170,881
20240103,122800,659349530,2165,2165,2165,2165,30
20240103,122700,659284580,2165,2165,2165,2165,0
20240103,122600,659284580,2165,2165,2165,2165,0
20240103,122500,659284580,2165,2165,2165,2165,50
20240103,122400,659176330,2165,2170,2170,2165,2905
20240103,122300,652873180,2170,2170,2170,2170,0
20240103,122200,652873180,2170,2170,2170,2170,0
20240103,122100,652873180,2170,2170,2170,2170,0
20240103,122000,652873180,2170,2170,2170,2170,0
20240103,121900,652873180,2170,2170,2170,2170,493
20240103,121800,651803370,2170,2170,2170,2170,605
20240103,121700,650490520,2165,2165,2165,2165,0
20240103,121600,650490520,2165,2165,2165,2165,0
20240103,121500,650490520,2165,2165,2165,2165,140
20240103,121400,650187420,2180,2180,2180,2180,10
20240103,121300,650165620,2180,2180,2180,2180,0
20240103,121200,650165620,2180,2180,2180,2180,14
20240103,121100,650135100,2180,2180,2180,2180,319
20240103,121000,649439680,2180,2180,2180,2180,1
20240103,120900,649437500,2165,2165,2165,2165,200
20240103,120800,649004500,2165,2165,2165,2165,100
20240103,120700,648788000,2170,2170,2170,2170,0
20240103,120600,648788000,2170,2170,2170,2170,1179
20240103,120500,646229570,2170,2170,2170,2170,386
20240103,120400,645391950,2185,2185,2185,2185,0
20240103,120300,645391950,2185,2185,2185,2185,0
20240103,120200,645391950,2185,2185,2185,2185,1
20240103,120100,645389765,2185,2185,2185,2185,1
20240103,120000,645387580,2175,2175,2175,2175,0
20240103,115900,645387580,2175,2175,2175,2175,0
20240103,115800,645387580,2175,2175,2175,2175,2648
20240103,115700,639628180,2175,2175,2175,2175,0
20240103,115600,639628180,2175,2175,2175,2175,0
20240103,115500,639628180,2175,2175,2175,2175,30
20240103,115400,639562930,2170,2170,2170,2170,0
20240103,115300,639562930,2170,2170,2170,2170,0
20240103,115200,639562930,2170,2170,2170,2170,0
20240103,115100,639562930,2170,2170,2170,2170,0
20240103,115000,639562930,2170,2170,2170,2170,0
20240103,114900,639562930,2170,2170,2170,2170,10
20240103,114800,639541230,2170,2170,2170,2170,0
20240103,114700,639541230,2170,2170,2170,2170,530
20240103,114600,638391130,2185,2185,2185,2185,100
20240103,114500,638172630,2170,2170,2170,2170,70
20240103,114400,638020730,2170,2170,2170,2170,0
20240103,114300,638020730,2170,2185,2185,2170,1205
20240103,114200,635405410,2185,2180,2185,2170,198
20240103,114100,634974485,2170,2170,2170,2170,0
20240103,114000,634974485,2170,2170,2170,2170,0
20240103,113900,634974485,2170,2170,2170,2170,0
20240103,113800,634974485,2170,2170,2170,2170,51
20240103,113700,634863815,2185,2185,2185,2185,100
20240103,113600,634645315,2185,2185,2185,2185,0
20240103,113500,634645315,2185,2185,2185,2185,0
20240103,113400,634645315,2185,2180,2185,2180,4587
20240103,113300,624626380,2180,2180,2180,2180,0
20240103,113200,624626380,2180,2175,2180,2175,100
20240103,113100,624408800,2175,2175,2175,2175,100
20240103,113000,624191300,2165,2165,2165,2165,63
20240103,112900,624054905,2175,2175,2175,2175,0
20240103,112800,624054905,2175,2175,2175,2175,0
20240103,112700,624054905,2175,2175,2175,2175,0
20240103,112600,624054905,2175,2170,2175,2170,190
20240103,112500,623642105,2170,2170,2170,2170,100
20240103,112400,623425105,2170,2170,2170,2170,10
20240103,112300,623403405,2170,2170,2170,2170,0
20240103,112200,623403405,2170,2170,2170,2170,145
20240103,112100,623088755,2165,2165,2165,2165,135
20240103,112000,622796480,2165,2165,2165,2165,10
20240103,111900,622774830,2170,2170,2170,2170,0
20240103,111800,622774830,2170,2170,2170,2170,10
20240103,111700,622753130,2170,2170,2170,2170,0
20240103,111600,622753130,2170,2170,2170,2170,1
20240103,111500,622750960,2160,2165,2165,2160,7576
20240103,111400,606368125,2165,2165,2165,2165,300
20240103,111300,605718625,2165,2165,2165,2165,0
20240103,111200,605718625,2165,2170,2170,2165,260
20240103,111100,605154575,2170,2170,2170,2170,472
20240103,111000,604130335,2170,2170,2170,2170,100
20240103,110900,603913335,2180,2180,2180,2180,0
20240103,110800,603913335,2180,2180,2180,2180,4
20240103,110700,603904615,2185,2185,2185,2185,1
20240103,110600,603902430,2185,2185,2185,2185,100
20240103,110500,603683930,2180,2185,2185,2180,21
20240103,110400,603638145,2180,2180,2180,2180,0
20240103,110300,603638145,2180,2180,2180,2180,100
20240103,110200,603420145,2175,2175,2175,2175,400
20240103,110100,602550145,2165,2165,2165,2165,938
20240103,110000,600519375,2165,2165,2165,2165,0
20240103,105900,600519375,2165,2175,2180,2165,1998
20240103,105800,596190600,2175,2175,2175,2175,0
20240103,105700,596190600,2175,2170,2175,2170,600
20240103,105600,594888100,2170,2170,2170,2170,0
20240103,105500,594888100,2170,2170,2170,2170,142
20240103,105400,594579960,2170,2170,2170,2170,1
20240103,105300,594577790,2170,2170,2170,2170,1199
20240103,105200,591975960,2175,2185,2185,2175,6488
20240103,105100,577834420,2185,2185,2185,2185,0
20240103,105000,577834420,2185,2185,2185,2185,0
20240103,104900,577834420,2185,2185,2185,2185,30
20240103,104800,577768870,2185,2170,2185,2170,443
20240103,104700,576801560,2185,2185,2185,2185,300
20240103,104600,576146060,2190,2175,2190,2170,4702
20240103,104500,565917945,2180,2180,2180,2180,4566
20240103,104400,555964065,2190,2190,2190,2190,0
20240103,104300,555964065,2190,2190,2190,2190,256
20240103,104200,555403425,2190,2190,2190,2190,100
20240103,104100,555184425,2185,2185,2185,2185,4148
20240103,104000,546121045,2185,2185,2185,2185,1
20240103,103900,546118860,2185,2185,2185,2185,250
20240103,103800,545572610,2185,2185,2185,2185,5
20240103,103700,545561685,2190,2190,2190,2185,3300
20240103,103600,538335685,2185,2185,2185,2185,0
20240103,103500,538335685,2185,2190,2190,2185,11684
20240103,103400,512749975,2190,2190,2190,2190,500
20240103,103300,511654975,2190,2200,2200,2190,150
20240103,103200,511325475,2190,2200,2200,2190,639
20240103,103100,509922155,2200,2200,2200,2195,6800
20240103,103000,494994655,2195,2190,2200,2190,1115
20240103,102900,492547995,2195,2200,2200,2190,4957
20240103,102800,481681585,2195,2195,2195,2195,50
20240103,102700,481571835,2200,2195,2200,2190,2903
20240103,102600,475200240,2190,2195,2195,2190,1059
20240103,102500,472876235,2195,2195,2195,2195,2404
20240103,102400,467599455,2195,2195,2195,2195,57
20240103,102300,467474340,2190,2195,2195,2190,101
20240103,102200,467253145,2195,2195,2195,2195,0
20240103,102100,467253145,2195,2195,2195,2195,864
20240103,102000,465356665,2195,2195,2195,2195,364
20240103,101900,464557685,2195,2195,2200,2195,16161
20240103,101800,429084275,2195,2190,2195,2185,7729
20240103,101700,412154745,2190,2185,2190,2185,47
20240103,101600,412051820,2190,2180,2190,2180,11629
20240103,101500,386685825,2180,2170,2180,2170,17130
20240103,101400,349422525,2170,2170,2170,2170,1
20240103,101300,349420355,2165,2165,2165,2165,0
20240103,101200,349420355,2165,2170,2170,2165,3901
20240103,101100,340969685,2165,2165,2165,2160,547
20240103,101000,339785820,2165,2165,2165,2165,1109
20240103,100900,337384835,2165,2170,2170,2165,515
20240103,100800,336267360,2170,2165,2170,2165,668
20240103,100700,334819805,2175,2175,2175,2165,14057
20240103,100600,304336730,2175,2175,2175,2175,0
20240103,100500,304336730,2175,2175,2175,2175,202
20240103,100400,303897380,2170,2170,2170,2170,0
20240103,100300,303897380,2170,2170,2170,2170,300
20240103,100200,303246380,2170,2170,2175,2170,657
20240103,100100,301819910,2170,2175,2175,2170,8035
20240103,100000,284352890,2180,2180,2180,2180,277
20240103,095900,283749030,2180,2180,2180,2180,0
20240103,095800,283749030,2180,2175,2180,2175,4
20240103,095700,283740315,2180,2180,2180,2180,1300
20240103,095600,280906315,2180,2180,2180,2180,37
20240103,095500,280825655,2175,2175,2175,2175,30
20240103,095400,280760405,2180,2175,2180,2175,4285
20240103,095300,271439650,2175,2175,2175,2175,10010
20240103,095200,249667900,2175,2170,2175,2170,10
20240103,095100,249646180,2170,2175,2175,2170,1239
20240103,095000,246957490,2170,2170,2170,2170,1596
20240103,094900,243494170,2170,2170,2170,2170,10
20240103,094800,243472470,2170,2165,2170,2165,2003
20240103,094700,239135960,2165,2160,2165,2160,426
20240103,094600,238215525,2165,2160,2165,2160,746
20240103,094500,236602665,2160,2160,2160,2160,52
20240103,094400,236490345,2160,2160,2160,2155,1014
20240103,094300,234300120,2160,2160,2160,2160,40
20240103,094200,234213720,2160,2160,2160,2160,5265
20240103,094100,222841320,2165,2160,2165,2160,274
20240103,094000,222248430,2165,2170,2170,2165,13
20240103,093900,222220225,2160,2170,2175,2160,7276
20240103,093800,206503710,2175,2175,2175,2160,1719
20240103,093700,202785015,2165,2165,2165,2165,1004
20240103,093600,200611355,2165,2175,2175,2165,3209
20240103,093500,193663765,2170,2175,2175,2170,17
20240103,093400,193626840,2170,2165,2175,2165,5129
20240103,093300,182507530,2165,2155,2165,2155,411
20240103,093200,181620305,2155,2155,2155,2155,1000
20240103,093100,179465305,2150,2155,2155,2150,1466
20240103,093000,176308400,2160,2155,2160,2150,628
20240103,092900,174958090,2160,2155,2160,2155,3421
20240103,092800,167585830,2155,2155,2155,2155,15
20240103,092700,167553505,2160,2160,2160,2160,1000
20240103,092600,165393505,2160,2160,2160,2160,1
20240103,092500,165391345,2150,2150,2150,2150,100
20240103,092400,165176345,2160,2155,2160,2155,1000
20240103,092300,163020295,2145,2155,2155,2145,1010
20240103,092200,160849335,2160,2160,2160,2160,6
20240103,092100,160836375,2155,2145,2155,2145,110
20240103,092000,160600415,2145,2160,2160,2145,4754
20240103,091900,150372335,2155,2160,2165,2155,2998
20240103,091800,143909655,2165,2170,2170,2165,7
20240103,091700,143894490,2165,2170,2170,2165,32
20240103,091600,143825205,2170,2170,2170,2160,3894
20240103,091500,135383865,2160,2170,2170,2160,1423
20240103,091400,132305955,2170,2165,2170,2165,3915
20240103,091300,123824170,2165,2160,2165,2160,5500
20240103,091200,111943325,2155,2155,2155,2155,3403
20240103,091100,104609860,2155,2145,2155,2145,1776
20240103,091000,100788125,2150,2155,2155,2150,4498
20240103,090900,91103815,2150,2145,2155,2145,3466
20240103,090800,83658075,2140,2140,2140,2140,3131
20240103,090700,76957735,2130,2140,2140,2130,610
20240103,090600,75655590,2135,2130,2135,2130,3166
20240103,090500,68910370,2130,2135,2135,2125,16436
20240103,090400,33922650,2130,2150,2150,2130,3861
20240103,090300,25661505,2150,2150,2150,2150,100
20240103,090200,25446505,2135,2130,2135,2130,2328
20240103,090100,20486945,2145,2140,2145,2140,5000
20240103,090000,9766945,2145,2145,2145,2110,4563