Files
KissMeData/222810/min/candle-20240105.csv
2024-11-17 15:27:48 +09:00

709 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,204600,2161287225,2330,2330,2330,2330,14455
20240105,204500,2161287225,2330,2330,2330,2330,0
20240105,204400,2161287225,2330,2330,2330,2330,0
20240105,204300,2161287225,2330,2330,2330,2330,0
20240105,204200,2161287225,2330,2330,2330,2330,0
20240105,204100,2161287225,2330,2330,2330,2330,0
20240105,204000,2161287225,2330,2330,2330,2330,0
20240105,203900,2161287225,2330,2330,2330,2330,0
20240105,203800,2161287225,2330,2330,2330,2330,0
20240105,203700,2161287225,2330,2330,2330,2330,0
20240105,203600,2161287225,2330,2330,2330,2330,0
20240105,203500,2161287225,2330,2330,2330,2330,0
20240105,203400,2161287225,2330,2330,2330,2330,0
20240105,203300,2161287225,2330,2330,2330,2330,0
20240105,203200,2161287225,2330,2330,2330,2330,0
20240105,203100,2161287225,2330,2330,2330,2330,0
20240105,203000,2161287225,2330,2330,2330,2330,0
20240105,202900,2161287225,2330,2330,2330,2330,0
20240105,202800,2161287225,2330,2330,2330,2330,0
20240105,202700,2161287225,2330,2330,2330,2330,0
20240105,202600,2161287225,2330,2330,2330,2330,0
20240105,202500,2161287225,2330,2330,2330,2330,0
20240105,202400,2161287225,2330,2330,2330,2330,0
20240105,202300,2161287225,2330,2330,2330,2330,0
20240105,202200,2161287225,2330,2330,2330,2330,0
20240105,202100,2161287225,2330,2330,2330,2330,0
20240105,202000,2161287225,2330,2330,2330,2330,0
20240105,201900,2161287225,2330,2330,2330,2330,0
20240105,201800,2161287225,2330,2330,2330,2330,0
20240105,201700,2161287225,2330,2330,2330,2330,0
20240105,201600,2161287225,2330,2330,2330,2330,14455
20240105,201500,2161287225,2330,2330,2330,2330,0
20240105,201400,2161287225,2330,2330,2330,2330,0
20240105,201300,2161287225,2330,2330,2330,2330,0
20240105,201200,2161287225,2330,2330,2330,2330,0
20240105,201100,2161287225,2330,2330,2330,2330,0
20240105,201000,2161287225,2330,2330,2330,2330,0
20240105,200900,2161287225,2330,2330,2330,2330,0
20240105,200800,2161287225,2330,2330,2330,2330,0
20240105,200700,2161287225,2330,2330,2330,2330,0
20240105,200600,2161287225,2330,2330,2330,2330,0
20240105,200500,2161287225,2330,2330,2330,2330,0
20240105,200400,2161287225,2330,2330,2330,2330,0
20240105,200300,2161287225,2330,2330,2330,2330,0
20240105,200200,2161287225,2330,2330,2330,2330,0
20240105,200100,2161287225,2330,2330,2330,2330,0
20240105,200000,2161287225,2330,2330,2330,2330,0
20240105,195900,2161287225,2330,2330,2330,2330,0
20240105,195800,2161287225,2330,2330,2330,2330,0
20240105,195700,2161287225,2330,2330,2330,2330,0
20240105,195600,2161287225,2330,2330,2330,2330,0
20240105,195500,2161287225,2330,2330,2330,2330,0
20240105,195400,2161287225,2330,2330,2330,2330,0
20240105,195300,2161287225,2330,2330,2330,2330,0
20240105,195200,2161287225,2330,2330,2330,2330,0
20240105,195100,2161287225,2330,2330,2330,2330,0
20240105,195000,2161287225,2330,2330,2330,2330,0
20240105,194900,2161287225,2330,2330,2330,2330,0
20240105,194800,2161287225,2330,2330,2330,2330,0
20240105,194700,2161287225,2330,2330,2330,2330,0
20240105,194600,2161287225,2330,2330,2330,2330,14455
20240105,194500,2161287225,2330,2330,2330,2330,0
20240105,194400,2161287225,2330,2330,2330,2330,0
20240105,194300,2161287225,2330,2330,2330,2330,0
20240105,194200,2161287225,2330,2330,2330,2330,0
20240105,194100,2161287225,2330,2330,2330,2330,0
20240105,194000,2161287225,2330,2330,2330,2330,0
20240105,193900,2161287225,2330,2330,2330,2330,0
20240105,193800,2161287225,2330,2330,2330,2330,0
20240105,193700,2161287225,2330,2330,2330,2330,0
20240105,193600,2161287225,2330,2330,2330,2330,0
20240105,193500,2161287225,2330,2330,2330,2330,0
20240105,193400,2161287225,2330,2330,2330,2330,0
20240105,193300,2161287225,2330,2330,2330,2330,0
20240105,193200,2161287225,2330,2330,2330,2330,0
20240105,193100,2161287225,2330,2330,2330,2330,0
20240105,193000,2161287225,2330,2330,2330,2330,0
20240105,192900,2161287225,2330,2330,2330,2330,0
20240105,192800,2161287225,2330,2330,2330,2330,0
20240105,192700,2161287225,2330,2330,2330,2330,0
20240105,192600,2161287225,2330,2330,2330,2330,0
20240105,192500,2161287225,2330,2330,2330,2330,0
20240105,192400,2161287225,2330,2330,2330,2330,0
20240105,192300,2161287225,2330,2330,2330,2330,0
20240105,192200,2161287225,2330,2330,2330,2330,0
20240105,192100,2161287225,2330,2330,2330,2330,0
20240105,192000,2161287225,2330,2330,2330,2330,0
20240105,191900,2161287225,2330,2330,2330,2330,0
20240105,191800,2161287225,2330,2330,2330,2330,0
20240105,191700,2161287225,2330,2330,2330,2330,0
20240105,191600,2161287225,2330,2330,2330,2330,14455
20240105,191500,2161287225,2330,2330,2330,2330,0
20240105,191400,2161287225,2330,2330,2330,2330,0
20240105,191300,2161287225,2330,2330,2330,2330,0
20240105,191200,2161287225,2330,2330,2330,2330,0
20240105,191100,2161287225,2330,2330,2330,2330,0
20240105,191000,2161287225,2330,2330,2330,2330,0
20240105,190900,2161287225,2330,2330,2330,2330,0
20240105,190800,2161287225,2330,2330,2330,2330,0
20240105,190700,2161287225,2330,2330,2330,2330,0
20240105,190600,2161287225,2330,2330,2330,2330,0
20240105,190500,2161287225,2330,2330,2330,2330,0
20240105,190400,2161287225,2330,2330,2330,2330,0
20240105,190300,2161287225,2330,2330,2330,2330,0
20240105,190200,2161287225,2330,2330,2330,2330,0
20240105,190100,2161287225,2330,2330,2330,2330,0
20240105,190000,2161287225,2330,2330,2330,2330,0
20240105,185900,2161287225,2330,2330,2330,2330,0
20240105,185800,2161287225,2330,2330,2330,2330,0
20240105,185700,2161287225,2330,2330,2330,2330,0
20240105,185600,2161287225,2330,2330,2330,2330,0
20240105,185500,2161287225,2330,2330,2330,2330,0
20240105,185400,2161287225,2330,2330,2330,2330,0
20240105,185300,2161287225,2330,2330,2330,2330,0
20240105,185200,2161287225,2330,2330,2330,2330,0
20240105,185100,2161287225,2330,2330,2330,2330,0
20240105,185000,2161287225,2330,2330,2330,2330,0
20240105,184900,2161287225,2330,2330,2330,2330,0
20240105,184800,2161287225,2330,2330,2330,2330,0
20240105,184700,2161287225,2330,2330,2330,2330,0
20240105,184600,2161287225,2330,2330,2330,2330,14455
20240105,184500,2161287225,2330,2330,2330,2330,0
20240105,184400,2161287225,2330,2330,2330,2330,0
20240105,184300,2161287225,2330,2330,2330,2330,0
20240105,184200,2161287225,2330,2330,2330,2330,0
20240105,184100,2161287225,2330,2330,2330,2330,0
20240105,184000,2161287225,2330,2330,2330,2330,0
20240105,183900,2161287225,2330,2330,2330,2330,0
20240105,183800,2161287225,2330,2330,2330,2330,0
20240105,183700,2161287225,2330,2330,2330,2330,0
20240105,183600,2161287225,2330,2330,2330,2330,0
20240105,183500,2161287225,2330,2330,2330,2330,0
20240105,183400,2161287225,2330,2330,2330,2330,0
20240105,183300,2161287225,2330,2330,2330,2330,0
20240105,183200,2161287225,2330,2330,2330,2330,0
20240105,183100,2161287225,2330,2330,2330,2330,0
20240105,183000,2161287225,2330,2330,2330,2330,0
20240105,182900,2161287225,2330,2330,2330,2330,0
20240105,182800,2161287225,2330,2330,2330,2330,0
20240105,182700,2161287225,2330,2330,2330,2330,0
20240105,182600,2161287225,2330,2330,2330,2330,0
20240105,182500,2161287225,2330,2330,2330,2330,0
20240105,182400,2161287225,2330,2330,2330,2330,0
20240105,182300,2161287225,2330,2330,2330,2330,0
20240105,182200,2161287225,2330,2330,2330,2330,0
20240105,182100,2161287225,2330,2330,2330,2330,0
20240105,182000,2161287225,2330,2330,2330,2330,0
20240105,181900,2161287225,2330,2330,2330,2330,0
20240105,181800,2161287225,2330,2330,2330,2330,0
20240105,181700,2161287225,2330,2330,2330,2330,0
20240105,181600,2161287225,2330,2330,2330,2330,14455
20240105,181500,2161287225,2330,2330,2330,2330,0
20240105,181400,2161287225,2330,2330,2330,2330,0
20240105,181300,2161287225,2330,2330,2330,2330,0
20240105,181200,2161287225,2330,2330,2330,2330,0
20240105,181100,2161287225,2330,2330,2330,2330,0
20240105,181000,2161287225,2330,2330,2330,2330,0
20240105,180900,2161287225,2330,2330,2330,2330,0
20240105,180800,2161287225,2330,2330,2330,2330,0
20240105,180700,2161287225,2330,2330,2330,2330,0
20240105,180600,2161287225,2330,2330,2330,2330,0
20240105,180500,2161287225,2330,2330,2330,2330,0
20240105,180400,2161287225,2330,2330,2330,2330,0
20240105,180300,2161287225,2330,2330,2330,2330,0
20240105,180200,2161287225,2330,2330,2330,2330,0
20240105,180100,2161287225,2330,2330,2330,2330,0
20240105,180000,2161287225,2330,2330,2330,2330,0
20240105,175900,2161287225,2330,2330,2330,2330,0
20240105,175800,2161287225,2330,2330,2330,2330,0
20240105,175700,2161287225,2330,2330,2330,2330,0
20240105,175600,2161287225,2330,2330,2330,2330,0
20240105,175500,2161287225,2330,2330,2330,2330,0
20240105,175400,2161287225,2330,2330,2330,2330,0
20240105,175300,2161287225,2330,2330,2330,2330,0
20240105,175200,2161287225,2330,2330,2330,2330,0
20240105,175100,2161287225,2330,2330,2330,2330,0
20240105,175000,2161287225,2330,2330,2330,2330,0
20240105,174900,2161287225,2330,2330,2330,2330,0
20240105,174800,2161287225,2330,2330,2330,2330,0
20240105,174700,2161287225,2330,2330,2330,2330,0
20240105,174600,2161287225,2330,2330,2330,2330,14455
20240105,174500,2161287225,2330,2330,2330,2330,0
20240105,174400,2161287225,2330,2330,2330,2330,0
20240105,174300,2161287225,2330,2330,2330,2330,0
20240105,174200,2161287225,2330,2330,2330,2330,0
20240105,174100,2161287225,2330,2330,2330,2330,0
20240105,174000,2161287225,2330,2330,2330,2330,0
20240105,173900,2161287225,2330,2330,2330,2330,0
20240105,173800,2161287225,2330,2330,2330,2330,0
20240105,173700,2161287225,2330,2330,2330,2330,0
20240105,173600,2161287225,2330,2330,2330,2330,0
20240105,173500,2161287225,2330,2330,2330,2330,0
20240105,173400,2161287225,2330,2330,2330,2330,0
20240105,173300,2161287225,2330,2330,2330,2330,0
20240105,173200,2161287225,2330,2330,2330,2330,0
20240105,173100,2161287225,2330,2330,2330,2330,0
20240105,173000,2161287225,2330,2330,2330,2330,0
20240105,172900,2161287225,2330,2330,2330,2330,0
20240105,172800,2161287225,2330,2330,2330,2330,0
20240105,172700,2161287225,2330,2330,2330,2330,0
20240105,172600,2161287225,2330,2330,2330,2330,0
20240105,172500,2161287225,2330,2330,2330,2330,0
20240105,172400,2161287225,2330,2330,2330,2330,0
20240105,172300,2161287225,2330,2330,2330,2330,0
20240105,172200,2161287225,2330,2330,2330,2330,0
20240105,172100,2161287225,2330,2330,2330,2330,0
20240105,172000,2161287225,2330,2330,2330,2330,0
20240105,171900,2161287225,2330,2330,2330,2330,0
20240105,171800,2161287225,2330,2330,2330,2330,0
20240105,171700,2161287225,2330,2330,2330,2330,0
20240105,171600,2161287225,2330,2330,2330,2330,14455
20240105,171500,2161287225,2330,2330,2330,2330,0
20240105,171400,2161287225,2330,2330,2330,2330,0
20240105,171300,2161287225,2330,2330,2330,2330,0
20240105,171200,2161287225,2330,2330,2330,2330,0
20240105,171100,2161287225,2330,2330,2330,2330,0
20240105,171000,2161287225,2330,2330,2330,2330,0
20240105,170900,2161287225,2330,2330,2330,2330,0
20240105,170800,2161287225,2330,2330,2330,2330,0
20240105,170700,2161287225,2330,2330,2330,2330,0
20240105,170600,2161287225,2330,2330,2330,2330,0
20240105,170500,2161287225,2330,2330,2330,2330,0
20240105,170400,2161287225,2330,2330,2330,2330,0
20240105,170300,2161287225,2330,2330,2330,2330,0
20240105,170200,2161287225,2330,2330,2330,2330,0
20240105,170100,2161287225,2330,2330,2330,2330,0
20240105,170000,2161287225,2330,2330,2330,2330,0
20240105,165900,2161287225,2330,2330,2330,2330,0
20240105,165800,2161287225,2330,2330,2330,2330,0
20240105,165700,2161287225,2330,2330,2330,2330,0
20240105,165600,2161287225,2330,2330,2330,2330,0
20240105,165500,2161287225,2330,2330,2330,2330,0
20240105,165400,2161287225,2330,2330,2330,2330,0
20240105,165300,2161287225,2330,2330,2330,2330,0
20240105,165200,2161287225,2330,2330,2330,2330,0
20240105,165100,2161287225,2330,2330,2330,2330,0
20240105,165000,2161287225,2330,2330,2330,2330,0
20240105,164900,2161287225,2330,2330,2330,2330,0
20240105,164800,2161287225,2330,2330,2330,2330,0
20240105,164700,2161287225,2330,2330,2330,2330,0
20240105,164600,2161287225,2330,2330,2330,2330,14455
20240105,164500,2161287225,2330,2330,2330,2330,0
20240105,164400,2161287225,2330,2330,2330,2330,0
20240105,164300,2161287225,2330,2330,2330,2330,0
20240105,164200,2161287225,2330,2330,2330,2330,0
20240105,164100,2161287225,2330,2330,2330,2330,0
20240105,164000,2161287225,2330,2330,2330,2330,0
20240105,163900,2161287225,2330,2330,2330,2330,0
20240105,163800,2161287225,2330,2330,2330,2330,0
20240105,163700,2161287225,2330,2330,2330,2330,0
20240105,163600,2161287225,2330,2330,2330,2330,0
20240105,163500,2161287225,2330,2330,2330,2330,0
20240105,163400,2161287225,2330,2330,2330,2330,0
20240105,163300,2161287225,2330,2330,2330,2330,0
20240105,163200,2161287225,2330,2330,2330,2330,0
20240105,163100,2161287225,2330,2330,2330,2330,0
20240105,163000,2161287225,2330,2330,2330,2330,0
20240105,162900,2161287225,2330,2330,2330,2330,0
20240105,162800,2161287225,2330,2330,2330,2330,0
20240105,162700,2161287225,2330,2330,2330,2330,0
20240105,162600,2161287225,2330,2330,2330,2330,0
20240105,162500,2161287225,2330,2330,2330,2330,0
20240105,162400,2161287225,2330,2330,2330,2330,0
20240105,162300,2161287225,2330,2330,2330,2330,0
20240105,162200,2161287225,2330,2330,2330,2330,0
20240105,162100,2161287225,2330,2330,2330,2330,0
20240105,162000,2161287225,2330,2330,2330,2330,0
20240105,161900,2161287225,2330,2330,2330,2330,0
20240105,161800,2161287225,2330,2330,2330,2330,0
20240105,161700,2161287225,2330,2330,2330,2330,0
20240105,161600,2161287225,2330,2330,2330,2330,14455
20240105,161500,2161287225,2330,2330,2330,2330,0
20240105,161400,2161287225,2330,2330,2330,2330,0
20240105,161300,2161287225,2330,2330,2330,2330,0
20240105,161200,2161287225,2330,2330,2330,2330,0
20240105,161100,2161287225,2330,2330,2330,2330,0
20240105,161000,2161287225,2330,2330,2330,2330,0
20240105,160900,2161287225,2330,2330,2330,2330,0
20240105,160800,2161287225,2330,2330,2330,2330,0
20240105,160700,2161287225,2330,2330,2330,2330,0
20240105,160600,2161287225,2330,2330,2330,2330,0
20240105,160500,2161287225,2330,2330,2330,2330,0
20240105,160400,2161287225,2330,2330,2330,2330,0
20240105,160300,2161287225,2330,2330,2330,2330,0
20240105,160200,2161287225,2330,2330,2330,2330,0
20240105,160100,2161287225,2330,2330,2330,2330,0
20240105,160000,2161287225,2330,2330,2330,2330,0
20240105,155900,2161287225,2330,2330,2330,2330,0
20240105,155800,2161287225,2330,2330,2330,2330,0
20240105,155700,2161287225,2330,2330,2330,2330,0
20240105,155600,2161287225,2330,2330,2330,2330,0
20240105,155500,2161287225,2330,2330,2330,2330,0
20240105,155400,2161287225,2330,2330,2330,2330,0
20240105,155300,2161287225,2330,2330,2330,2330,0
20240105,155200,2161287225,2330,2330,2330,2330,0
20240105,155100,2161287225,2330,2330,2330,2330,0
20240105,155000,2161287225,2330,2330,2330,2330,0
20240105,154900,2161287225,2330,2330,2330,2330,0
20240105,154800,2161287225,2330,2330,2330,2330,0
20240105,154700,2161287225,2330,2330,2330,2330,0
20240105,154600,2161287225,2330,2330,2330,2330,14455
20240105,154500,2161287225,2330,2330,2330,2330,0
20240105,154400,2161287225,2330,2330,2330,2330,0
20240105,154300,2161287225,2330,2330,2330,2330,0
20240105,154200,2161287225,2330,2330,2330,2330,0
20240105,154100,2161287225,2330,2330,2330,2330,0
20240105,154000,2161287225,2330,2330,2330,2330,0
20240105,153900,2161287225,2330,2330,2330,2330,0
20240105,153800,2161287225,2330,2330,2330,2330,0
20240105,153700,2161287225,2330,2330,2330,2330,0
20240105,153600,2161287225,2330,2330,2330,2330,0
20240105,153500,2161287225,2330,2330,2330,2330,0
20240105,153400,2161287225,2330,2330,2330,2330,0
20240105,153300,2161287225,2330,2330,2330,2330,0
20240105,153200,2161287225,2330,2330,2330,2330,0
20240105,153100,2161287225,2330,2330,2330,2330,0
20240105,153000,2161287225,2330,2330,2330,2330,14455
20240105,152900,2127607075,2325,2325,2325,2325,0
20240105,152800,2127607075,2325,2325,2325,2325,0
20240105,152700,2127607075,2325,2325,2325,2325,0
20240105,152600,2127607075,2325,2325,2325,2325,0
20240105,152500,2127607075,2325,2325,2325,2325,0
20240105,152400,2127607075,2325,2325,2325,2325,0
20240105,152300,2127607075,2325,2325,2325,2325,0
20240105,152200,2127607075,2325,2325,2325,2325,0
20240105,152100,2127607075,2325,2325,2325,2325,0
20240105,152000,2127607075,2325,2325,2325,2325,0
20240105,151900,2127607075,2325,2315,2330,2305,7344
20240105,151800,2110566785,2315,2320,2325,2315,11140
20240105,151700,2084729950,2315,2305,2320,2305,11313
20240105,151600,2058564755,2300,2300,2300,2295,17111
20240105,151500,2019211965,2300,2300,2300,2300,240
20240105,151400,2018659965,2300,2290,2300,2290,17924
20240105,151300,1977510465,2295,2300,2300,2295,1905
20240105,151200,1973137320,2295,2295,2300,2295,4217
20240105,151100,1963438250,2300,2290,2300,2290,4234
20240105,151000,1953700060,2295,2300,2300,2295,2187
20240105,150900,1948679245,2295,2295,2295,2295,1000
20240105,150800,1946384245,2295,2300,2300,2295,4112
20240105,150700,1936933825,2295,2295,2295,2295,2024
20240105,150600,1932288745,2295,2290,2300,2290,3895
20240105,150500,1923357260,2300,2295,2300,2290,2416
20240105,150400,1917812585,2295,2300,2305,2295,5133
20240105,150300,1906017890,2305,2310,2310,2305,3320
20240105,150200,1898365275,2315,2320,2325,2310,12891
20240105,150100,1868523005,2320,2315,2325,2315,5543
20240105,150000,1855665320,2315,2315,2320,2310,3270
20240105,145900,1848099705,2320,2315,2320,2305,13987
20240105,145800,1815680290,2315,2275,2315,2275,75514
20240105,145700,1642761880,2275,2270,2275,2270,6164
20240105,145600,1628740980,2275,2275,2275,2275,483
20240105,145500,1627642155,2275,2275,2275,2275,0
20240105,145400,1627642155,2275,2275,2275,2275,0
20240105,145300,1627642155,2275,2275,2275,2275,200
20240105,145200,1627187155,2275,2275,2275,2275,3100
20240105,145100,1620134655,2270,2270,2270,2270,43
20240105,145000,1620037045,2270,2270,2270,2270,3
20240105,144900,1620030235,2275,2275,2275,2275,10
20240105,144800,1620007485,2275,2275,2275,2275,125
20240105,144700,1619723110,2275,2280,2280,2275,29
20240105,144600,1619657120,2280,2280,2280,2280,1017
20240105,144500,1617338360,2280,2280,2280,2280,4869
20240105,144400,1606237040,2275,2280,2280,2275,5260
20240105,144300,1594245240,2280,2280,2285,2280,10658
20240105,144200,1569942250,2280,2280,2280,2280,318
20240105,144100,1569217210,2285,2260,2285,2260,10048
20240105,144000,1546316815,2260,2260,2260,2260,3579
20240105,143900,1538228275,2260,2260,2260,2260,0
20240105,143800,1538228275,2260,2260,2260,2260,40048
20240105,143700,1447719795,2260,2260,2260,2260,7425
20240105,143600,1430939295,2260,2260,2260,2260,44
20240105,143500,1430839855,2260,2275,2275,2260,4647
20240105,143400,1420271080,2275,2280,2280,2275,720
20240105,143300,1418629580,2280,2275,2280,2275,502
20240105,143200,1417487510,2275,2275,2275,2275,2726
20240105,143100,1411285860,2265,2265,2265,2265,0
20240105,143000,1411285860,2265,2270,2270,2265,16484
20240105,142900,1373916070,2270,2270,2270,2270,520
20240105,142800,1372735670,2275,2275,2275,2275,0
20240105,142700,1372735670,2275,2270,2275,2270,7939
20240105,142600,1354714085,2275,2275,2275,2275,536
20240105,142500,1353494685,2280,2280,2285,2275,634
20240105,142400,1352049260,2280,2280,2280,2280,7484
20240105,142300,1334985740,2275,2265,2275,2265,21532
20240105,142200,1286081345,2265,2265,2265,2265,100
20240105,142100,1285854845,2260,2260,2260,2260,891
20240105,142000,1283841185,2260,2250,2260,2245,8507
20240105,141900,1264716580,2260,2260,2260,2260,1700
20240105,141800,1260874580,2260,2255,2260,2255,2754
20240105,141700,1254653250,2250,2255,2255,2250,283
20240105,141600,1254016475,2255,2255,2255,2255,0
20240105,141500,1254016475,2255,2255,2255,2255,1963
20240105,141400,1249589910,2260,2260,2260,2260,1000
20240105,141300,1247329910,2260,2260,2260,2260,801
20240105,141200,1245519650,2260,2260,2260,2260,1199
20240105,141100,1242809910,2260,2260,2260,2260,228
20240105,141000,1242294630,2265,2260,2265,2260,3779
20240105,140900,1233754080,2255,2255,2255,2255,0
20240105,140800,1233754080,2255,2255,2255,2255,282
20240105,140700,1233118170,2255,2255,2255,2255,19
20240105,140600,1233075325,2255,2255,2255,2255,37
20240105,140500,1232991890,2255,2260,2260,2255,190
20240105,140400,1232562940,2250,2250,2250,2250,14
20240105,140300,1232531440,2250,2250,2250,2250,1
20240105,140200,1232529190,2255,2250,2255,2250,1039
20240105,140100,1230186255,2255,2255,2255,2255,377
20240105,140000,1229336120,2255,2260,2260,2255,103
20240105,135900,1229103785,2260,2260,2260,2260,6
20240105,135800,1229090225,2260,2265,2265,2260,295
20240105,135700,1228422555,2265,2260,2265,2260,284
20240105,135600,1227780165,2265,2265,2265,2265,994
20240105,135500,1225528755,2265,2250,2265,2250,18269
20240105,135400,1184248665,2250,2250,2250,2250,404
20240105,135300,1183339665,2245,2250,2250,2245,344
20240105,135200,1182566165,2245,2245,2245,2245,0
20240105,135100,1182566165,2245,2245,2245,2245,0
20240105,135000,1182566165,2245,2245,2245,2245,0
20240105,134900,1182566165,2245,2245,2245,2245,0
20240105,134800,1182566165,2245,2245,2245,2245,44
20240105,134700,1182467385,2245,2245,2245,2245,1000
20240105,134600,1180222385,2245,2250,2250,2245,138
20240105,134500,1179912475,2250,2250,2250,2250,20
20240105,134400,1179867475,2250,2250,2250,2250,20
20240105,134300,1179822475,2245,2245,2245,2245,0
20240105,134200,1179822475,2245,2245,2245,2245,0
20240105,134100,1179822475,2245,2245,2245,2245,175
20240105,134000,1179429600,2250,2250,2250,2250,1555
20240105,133900,1175930850,2250,2250,2250,2250,0
20240105,133800,1175930850,2250,2250,2250,2250,0
20240105,133700,1175930850,2250,2250,2250,2250,100
20240105,133600,1175705850,2250,2250,2250,2250,46
20240105,133500,1175602350,2250,2250,2250,2250,0
20240105,133400,1175602350,2250,2250,2250,2250,0
20240105,133300,1175602350,2250,2250,2250,2250,3012
20240105,133200,1168825350,2250,2260,2260,2250,655
20240105,133100,1167350050,2260,2255,2260,2255,5000
20240105,133000,1156050060,2255,2255,2255,2255,641
20240105,132900,1154604605,2260,2260,2260,2260,993
20240105,132800,1152360425,2260,2260,2260,2260,100
20240105,132700,1152134425,2245,2245,2245,2245,1019
20240105,132600,1149846770,2245,2260,2260,2245,3278
20240105,132500,1142472565,2265,2265,2265,2265,111
20240105,132400,1142221150,2265,2265,2265,2265,400
20240105,132300,1141315150,2265,2265,2265,2265,2375
20240105,132200,1135935775,2265,2265,2265,2265,627
20240105,132100,1134515620,2265,2260,2265,2260,3483
20240105,132000,1126631825,2260,2260,2265,2260,639
20240105,131900,1125186630,2260,2265,2265,2260,510
20240105,131800,1124033980,2260,2250,2260,2250,11118
20240105,131700,1098934110,2250,2245,2250,2245,2400
20240105,131600,1093539110,2255,2255,2255,2255,0
20240105,131500,1093539110,2255,2255,2255,2255,2847
20240105,131400,1087119125,2255,2260,2260,2255,2266
20240105,131300,1082007750,2260,2260,2260,2260,2047
20240105,131200,1077381530,2255,2250,2260,2250,8254
20240105,131100,1058789135,2250,2250,2250,2250,625
20240105,131000,1057382885,2250,2250,2250,2250,1
20240105,130900,1057380635,2240,2240,2240,2240,634
20240105,130800,1055960475,2240,2255,2255,2240,125
20240105,130700,1055678975,2250,2250,2250,2250,5534
20240105,130600,1043227475,2250,2250,2250,2250,4312
20240105,130500,1033525475,2250,2245,2250,2245,14100
20240105,130400,1001802175,2245,2245,2245,2245,1245
20240105,130300,999007150,2250,2245,2250,2245,100
20240105,130200,998782575,2245,2245,2245,2245,4155
20240105,130100,989454600,2245,2245,2245,2245,200
20240105,130000,989005600,2245,2230,2245,2230,792
20240105,125900,987236640,2245,2245,2245,2245,1903
20240105,125800,982964405,2245,2235,2245,2235,151
20240105,125700,982626910,2240,2245,2245,2240,208
20240105,125600,982160340,2245,2245,2245,2245,89
20240105,125500,981960535,2245,2245,2245,2245,869
20240105,125400,980009630,2245,2245,2245,2245,3197
20240105,125300,972832365,2245,2245,2245,2245,2167
20240105,125200,967967450,2250,2245,2250,2245,17186
20240105,125100,929382540,2245,2240,2245,2240,233
20240105,125000,928860105,2240,2240,2240,2240,2053
20240105,124900,924261385,2240,2240,2240,2240,4000
20240105,124800,915301385,2240,2235,2240,2235,22291
20240105,124700,865449135,2230,2230,2230,2230,1041
20240105,124600,863127705,2230,2230,2230,2230,0
20240105,124500,863127705,2230,2230,2230,2230,0
20240105,124400,863127705,2230,2230,2230,2230,1819
20240105,124300,859071335,2230,2225,2230,2220,11708
20240105,124200,832977615,2230,2230,2230,2230,7235
20240105,124100,816843565,2235,2235,2235,2235,0
20240105,124000,816843565,2235,2235,2235,2235,0
20240105,123900,816843565,2235,2235,2235,2235,0
20240105,123800,816843565,2235,2235,2235,2235,0
20240105,123700,816843565,2235,2235,2235,2235,0
20240105,123600,816843565,2235,2235,2235,2235,33
20240105,123500,816769810,2235,2230,2235,2230,1738
20240105,123400,812893570,2225,2225,2225,2225,362
20240105,123300,812088120,2230,2230,2230,2230,109
20240105,123200,811845050,2225,2225,2225,2225,0
20240105,123100,811845050,2225,2225,2225,2225,101
20240105,123000,811620325,2225,2225,2225,2225,3002
20240105,122900,804940875,2225,2230,2230,2225,10173
20240105,122800,782255340,2230,2225,2230,2225,10150
20240105,122700,759671090,2220,2220,2220,2220,0
20240105,122600,759671090,2220,2220,2220,2220,3000
20240105,122500,753011090,2220,2230,2230,2220,6748
20240105,122400,738030520,2230,2220,2230,2220,700
20240105,122300,736475520,2220,2220,2220,2220,0
20240105,122200,736475520,2220,2225,2225,2220,2917
20240105,122100,729999695,2220,2220,2220,2220,544
20240105,122000,728792015,2225,2225,2225,2225,10
20240105,121900,728769765,2220,2220,2220,2220,2000
20240105,121800,724329765,2220,2235,2235,2220,43
20240105,121700,724234105,2235,2235,2240,2230,9645
20240105,121600,702723995,2230,2230,2230,2230,127
20240105,121500,702440785,2220,2220,2220,2220,0
20240105,121400,702440785,2220,2220,2220,2220,0
20240105,121300,702440785,2220,2220,2220,2220,0
20240105,121200,702440785,2220,2220,2220,2220,0
20240105,121100,702440785,2220,2220,2220,2220,1351
20240105,121000,699441565,2225,2225,2225,2225,654
20240105,120900,697986415,2225,2225,2225,2225,165
20240105,120800,697619290,2220,2225,2225,2220,2433
20240105,120700,692217030,2220,2220,2220,2220,0
20240105,120600,692217030,2220,2220,2220,2220,0
20240105,120500,692217030,2220,2220,2220,2220,20
20240105,120400,692172630,2225,2225,2225,2225,18
20240105,120300,692132580,2220,2225,2225,2220,2960
20240105,120200,685557000,2230,2230,2230,2230,1
20240105,120100,685554770,2230,2230,2230,2230,5
20240105,120000,685543620,2230,2230,2230,2230,17
20240105,115900,685505710,2230,2230,2230,2230,0
20240105,115800,685505710,2230,2230,2230,2230,0
20240105,115700,685505710,2230,2230,2230,2230,0
20240105,115600,685505710,2230,2230,2230,2230,0
20240105,115500,685505710,2230,2230,2230,2230,0
20240105,115400,685505710,2230,2230,2230,2230,0
20240105,115300,685505710,2230,2230,2230,2230,0
20240105,115200,685505710,2230,2230,2230,2230,0
20240105,115100,685505710,2230,2230,2230,2230,170
20240105,115000,685126610,2240,2240,2240,2240,3000
20240105,114900,678406610,2240,2240,2240,2240,0
20240105,114800,678406610,2240,2225,2240,2225,39
20240105,114700,678319805,2240,2240,2240,2240,1500
20240105,114600,674959805,2230,2230,2230,2230,5
20240105,114500,674948655,2240,2240,2240,2240,0
20240105,114400,674948655,2240,2240,2240,2240,1
20240105,114300,674946415,2240,2240,2240,2240,0
20240105,114200,674946415,2240,2240,2240,2240,0
20240105,114100,674946415,2240,2240,2240,2240,0
20240105,114000,674946415,2240,2230,2240,2230,16000
20240105,113900,639112545,2235,2235,2235,2235,0
20240105,113800,639112545,2235,2235,2235,2235,400
20240105,113700,638218545,2235,2235,2235,2235,0
20240105,113600,638218545,2235,2235,2235,2235,1
20240105,113500,638216310,2220,2220,2220,2220,0
20240105,113400,638216310,2220,2210,2220,2210,3639
20240105,113300,630157730,2215,2215,2215,2215,0
20240105,113200,630157730,2215,2215,2215,2215,572
20240105,113100,628890750,2215,2215,2215,2215,100
20240105,113000,628669250,2215,2215,2215,2215,3
20240105,112900,628662605,2215,2215,2215,2215,1
20240105,112800,628660390,2215,2215,2215,2215,0
20240105,112700,628660390,2215,2215,2215,2215,161
20240105,112600,628303775,2210,2215,2215,2210,232
20240105,112500,627789905,2220,2220,2220,2220,0
20240105,112400,627789905,2220,2220,2220,2220,0
20240105,112300,627789905,2220,2220,2220,2220,616
20240105,112200,626422385,2220,2220,2220,2220,156
20240105,112100,626076065,2220,2220,2220,2220,0
20240105,112000,626076065,2220,2220,2220,2220,150
20240105,111900,625743065,2215,2215,2215,2215,0
20240105,111800,625743065,2215,2215,2215,2215,0
20240105,111700,625743065,2215,2215,2215,2215,0
20240105,111600,625743065,2215,2215,2215,2215,0
20240105,111500,625743065,2215,2215,2215,2215,0
20240105,111400,625743065,2215,2215,2215,2215,0
20240105,111300,625743065,2215,2215,2215,2215,2018
20240105,111200,621273195,2215,2225,2225,2215,1166
20240105,111100,618685190,2220,2220,2220,2220,1025
20240105,111000,616409690,2225,2225,2225,2225,121
20240105,110900,616140465,2225,2225,2225,2225,127
20240105,110800,615857890,2225,2230,2230,2225,1056
20240105,110700,613507735,2235,2235,2235,2235,0
20240105,110600,613507735,2235,2235,2235,2235,100
20240105,110500,613284235,2235,2235,2235,2235,0
20240105,110400,613284235,2235,2235,2240,2235,3721
20240105,110300,604967635,2240,2240,2240,2240,1
20240105,110200,604965395,2235,2235,2235,2235,362
20240105,110100,604156325,2235,2235,2235,2235,0
20240105,110000,604156325,2235,2240,2240,2235,94
20240105,105900,603946015,2240,2240,2240,2240,156
20240105,105800,603596575,2240,2240,2240,2240,113
20240105,105700,603343455,2240,2240,2240,2240,15
20240105,105600,603309855,2240,2240,2240,2240,0
20240105,105500,603309855,2240,2240,2240,2240,817
20240105,105400,601479775,2240,2245,2245,2240,1336
20240105,105300,598484160,2245,2245,2245,2245,208
20240105,105200,598017200,2245,2245,2250,2245,3225
20240105,105100,590771885,2250,2235,2250,2235,2812
20240105,105000,584455455,2220,2220,2220,2220,500
20240105,104900,583345455,2240,2240,2240,2240,0
20240105,104800,583345455,2240,2240,2240,2240,43
20240105,104700,583249135,2240,2240,2240,2240,200
20240105,104600,582801135,2245,2230,2245,2230,1000
20240105,104500,580561810,2230,2230,2230,2230,0
20240105,104400,580561810,2230,2230,2230,2230,0
20240105,104300,580561810,2230,2230,2230,2230,0
20240105,104200,580561810,2230,2230,2230,2230,2
20240105,104100,580557350,2220,2220,2220,2220,4
20240105,104000,580548470,2220,2220,2220,2220,70
20240105,103900,580393070,2220,2220,2220,2220,10
20240105,103800,580370870,2220,2225,2225,2220,10020
20240105,103700,558125820,2225,2235,2235,2225,600
20240105,103600,556789820,2240,2240,2240,2240,0
20240105,103500,556789820,2240,2225,2240,2225,530
20240105,103400,555605395,2225,2225,2225,2225,0
20240105,103300,555605395,2225,2225,2225,2225,1001
20240105,103200,553378170,2225,2225,2225,2225,7127
20240105,103100,537520595,2240,2240,2240,2240,1
20240105,103000,537518355,2225,2225,2225,2225,0
20240105,102900,537518355,2225,2225,2225,2225,500
20240105,102800,536405855,2225,2225,2225,2225,600
20240105,102700,535070855,2225,2225,2225,2225,851
20240105,102600,533177380,2225,2230,2230,2225,2052
20240105,102500,528611595,2230,2230,2230,2230,2579
20240105,102400,522860425,2235,2235,2235,2235,285
20240105,102300,522223450,2245,2235,2245,2235,896
20240105,102200,520220370,2235,2250,2250,2235,50
20240105,102100,520108020,2250,2250,2250,2250,1070
20240105,102000,517700520,2250,2245,2250,2245,4000
20240105,101900,508704300,2245,2235,2245,2235,5032
20240105,101800,497412985,2235,2235,2235,2235,10
20240105,101700,497390635,2240,2240,2245,2240,976
20240105,101600,495204390,2245,2235,2245,2235,10262
20240105,101500,472253805,2225,2235,2235,2225,2020
20240105,101400,467739305,2230,2220,2230,2220,4901
20240105,101300,456821265,2220,2210,2220,2210,13503
20240105,101200,426914340,2210,2210,2210,2210,15
20240105,101100,426881190,2210,2210,2210,2210,13
20240105,101000,426852460,2200,2200,2200,2200,5229
20240105,100900,415348660,2200,2200,2200,2200,0
20240105,100800,415348660,2200,2200,2200,2195,469
20240105,100700,414316905,2200,2200,2200,2200,11
20240105,100600,414292705,2210,2210,2210,2195,1502
20240105,100500,410995785,2210,2205,2210,2205,2740
20240105,100400,404953580,2205,2205,2205,2205,10000
20240105,100300,382903580,2190,2195,2195,2190,1000
20240105,100200,380713155,2205,2205,2205,2205,2
20240105,100100,380708745,2205,2205,2205,2205,20
20240105,100000,380664645,2205,2205,2205,2205,4
20240105,095900,380655825,2200,2200,2200,2200,18
20240105,095800,380616225,2195,2195,2195,2195,1000
20240105,095700,378421225,2195,2195,2195,2195,265
20240105,095600,377839550,2190,2190,2190,2190,360
20240105,095500,377051150,2190,2190,2190,2190,156
20240105,095400,376709510,2185,2185,2185,2185,0
20240105,095300,376709510,2185,2185,2185,2185,9
20240105,095200,376689845,2185,2195,2195,2185,33
20240105,095100,376617420,2190,2190,2190,2190,1663
20240105,095000,372975450,2185,2185,2185,2185,65
20240105,094900,372833425,2185,2185,2185,2185,0
20240105,094800,372833425,2185,2200,2200,2185,7394
20240105,094700,356647995,2200,2210,2210,2200,1010
20240105,094600,354425895,2210,2210,2210,2210,0
20240105,094500,354425895,2210,2210,2210,2210,0
20240105,094400,354425895,2210,2215,2215,2210,10616
20240105,094300,330964260,2210,2210,2210,2210,3240
20240105,094200,323803860,2205,2205,2205,2205,2169
20240105,094100,319021215,2205,2200,2205,2200,3032
20240105,094000,312350680,2200,2200,2200,2200,7
20240105,093900,312335280,2200,2200,2200,2200,13
20240105,093800,312306680,2190,2200,2200,2190,184
20240105,093700,311903640,2200,2200,2200,2200,1
20240105,093600,311901440,2200,2200,2200,2200,1700
20240105,093500,308161440,2200,2200,2200,2200,1
20240105,093400,308159240,2190,2190,2190,2190,195
20240105,093300,307732190,2190,2190,2190,2190,5
20240105,093200,307721240,2190,2195,2195,2190,3870
20240105,093100,299245225,2195,2195,2195,2195,0
20240105,093000,299245225,2195,2195,2195,2195,198
20240105,092900,298810615,2200,2200,2200,2200,548
20240105,092800,297605015,2200,2200,2200,2200,0
20240105,092700,297605015,2200,2200,2200,2200,376
20240105,092600,296777815,2200,2190,2200,2185,34
20240105,092500,296703350,2200,2200,2200,2200,999
20240105,092400,294505550,2200,2200,2200,2200,0
20240105,092300,294505550,2200,2200,2200,2200,1000
20240105,092200,292305550,2200,2205,2205,2200,15
20240105,092100,292272545,2205,2205,2205,2200,231
20240105,092000,291764190,2205,2195,2205,2195,2255
20240105,091900,286814415,2195,2195,2195,2190,1553
20240105,091800,283408080,2195,2195,2195,2195,103
20240105,091700,283181995,2175,2195,2195,2175,12527
20240105,091600,255913960,2180,2200,2200,2180,15750
20240105,091500,221512725,2210,2215,2215,2210,1002
20240105,091400,219293305,2195,2205,2215,2195,2221
20240105,091300,214411285,2200,2200,2200,2200,154
20240105,091200,214072485,2215,2200,2215,2195,852
20240105,091100,212197110,2200,2195,2200,2195,1751
20240105,091000,208345260,2215,2200,2215,2190,3504
20240105,090900,200651815,2215,2200,2215,2200,2844
20240105,090800,194394535,2225,2205,2225,2205,577
20240105,090700,193121930,2205,2215,2215,2205,2137
20240105,090600,188401210,2225,2210,2225,2210,55
20240105,090500,188278910,2200,2200,2200,2200,246
20240105,090400,187737710,2200,2225,2230,2190,15740
20240105,090300,152925150,2225,2250,2250,2225,8306
20240105,090200,134389910,2250,2225,2250,2220,6361
20240105,090100,120185745,2235,2250,2250,2220,13977
20240105,090000,88881995,2250,2260,2275,2250,39251