Files
KissMeData/323230/min/candle-20240103.csv
2024-11-17 15:27:48 +09:00

738 lines
35 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,211500,414665290,2650,2650,2650,2650,1528
20240103,211400,414665290,2650,2650,2650,2650,0
20240103,211300,414665290,2650,2650,2650,2650,0
20240103,211200,414665290,2650,2650,2650,2650,0
20240103,211100,414665290,2650,2650,2650,2650,0
20240103,211000,414665290,2650,2650,2650,2650,0
20240103,210900,414665290,2650,2650,2650,2650,0
20240103,210800,414665290,2650,2650,2650,2650,0
20240103,210700,414665290,2650,2650,2650,2650,0
20240103,210600,414665290,2650,2650,2650,2650,0
20240103,210500,414665290,2650,2650,2650,2650,0
20240103,210400,414665290,2650,2650,2650,2650,0
20240103,210300,414665290,2650,2650,2650,2650,0
20240103,210200,414665290,2650,2650,2650,2650,0
20240103,210100,414665290,2650,2650,2650,2650,0
20240103,210000,414665290,2650,2650,2650,2650,0
20240103,205900,414665290,2650,2650,2650,2650,0
20240103,205800,414665290,2650,2650,2650,2650,0
20240103,205700,414665290,2650,2650,2650,2650,0
20240103,205600,414665290,2650,2650,2650,2650,0
20240103,205500,414665290,2650,2650,2650,2650,0
20240103,205400,414665290,2650,2650,2650,2650,0
20240103,205300,414665290,2650,2650,2650,2650,0
20240103,205200,414665290,2650,2650,2650,2650,0
20240103,205100,414665290,2650,2650,2650,2650,0
20240103,205000,414665290,2650,2650,2650,2650,0
20240103,204900,414665290,2650,2650,2650,2650,0
20240103,204800,414665290,2650,2650,2650,2650,0
20240103,204700,414665290,2650,2650,2650,2650,0
20240103,204600,414665290,2650,2650,2650,2650,0
20240103,204500,414665290,2650,2650,2650,2650,1528
20240103,204400,414665290,2650,2650,2650,2650,0
20240103,204300,414665290,2650,2650,2650,2650,0
20240103,204200,414665290,2650,2650,2650,2650,0
20240103,204100,414665290,2650,2650,2650,2650,0
20240103,204000,414665290,2650,2650,2650,2650,0
20240103,203900,414665290,2650,2650,2650,2650,0
20240103,203800,414665290,2650,2650,2650,2650,0
20240103,203700,414665290,2650,2650,2650,2650,0
20240103,203600,414665290,2650,2650,2650,2650,0
20240103,203500,414665290,2650,2650,2650,2650,0
20240103,203400,414665290,2650,2650,2650,2650,0
20240103,203300,414665290,2650,2650,2650,2650,0
20240103,203200,414665290,2650,2650,2650,2650,0
20240103,203100,414665290,2650,2650,2650,2650,0
20240103,203000,414665290,2650,2650,2650,2650,0
20240103,202900,414665290,2650,2650,2650,2650,0
20240103,202800,414665290,2650,2650,2650,2650,0
20240103,202700,414665290,2650,2650,2650,2650,0
20240103,202600,414665290,2650,2650,2650,2650,0
20240103,202500,414665290,2650,2650,2650,2650,0
20240103,202400,414665290,2650,2650,2650,2650,0
20240103,202300,414665290,2650,2650,2650,2650,0
20240103,202200,414665290,2650,2650,2650,2650,0
20240103,202100,414665290,2650,2650,2650,2650,0
20240103,202000,414665290,2650,2650,2650,2650,0
20240103,201900,414665290,2650,2650,2650,2650,0
20240103,201800,414665290,2650,2650,2650,2650,0
20240103,201700,414665290,2650,2650,2650,2650,0
20240103,201600,414665290,2650,2650,2650,2650,0
20240103,201500,414665290,2650,2650,2650,2650,1528
20240103,201400,414665290,2650,2650,2650,2650,0
20240103,201300,414665290,2650,2650,2650,2650,0
20240103,201200,414665290,2650,2650,2650,2650,0
20240103,201100,414665290,2650,2650,2650,2650,0
20240103,201000,414665290,2650,2650,2650,2650,0
20240103,200900,414665290,2650,2650,2650,2650,0
20240103,200800,414665290,2650,2650,2650,2650,0
20240103,200700,414665290,2650,2650,2650,2650,0
20240103,200600,414665290,2650,2650,2650,2650,0
20240103,200500,414665290,2650,2650,2650,2650,0
20240103,200400,414665290,2650,2650,2650,2650,0
20240103,200300,414665290,2650,2650,2650,2650,0
20240103,200200,414665290,2650,2650,2650,2650,0
20240103,200100,414665290,2650,2650,2650,2650,0
20240103,200000,414665290,2650,2650,2650,2650,0
20240103,195900,414665290,2650,2650,2650,2650,0
20240103,195800,414665290,2650,2650,2650,2650,0
20240103,195700,414665290,2650,2650,2650,2650,0
20240103,195600,414665290,2650,2650,2650,2650,0
20240103,195500,414665290,2650,2650,2650,2650,0
20240103,195400,414665290,2650,2650,2650,2650,0
20240103,195300,414665290,2650,2650,2650,2650,0
20240103,195200,414665290,2650,2650,2650,2650,0
20240103,195100,414665290,2650,2650,2650,2650,0
20240103,195000,414665290,2650,2650,2650,2650,0
20240103,194900,414665290,2650,2650,2650,2650,0
20240103,194800,414665290,2650,2650,2650,2650,0
20240103,194700,414665290,2650,2650,2650,2650,0
20240103,194600,414665290,2650,2650,2650,2650,0
20240103,194500,414665290,2650,2650,2650,2650,1528
20240103,194400,414665290,2650,2650,2650,2650,0
20240103,194300,414665290,2650,2650,2650,2650,0
20240103,194200,414665290,2650,2650,2650,2650,0
20240103,194100,414665290,2650,2650,2650,2650,0
20240103,194000,414665290,2650,2650,2650,2650,0
20240103,193900,414665290,2650,2650,2650,2650,0
20240103,193800,414665290,2650,2650,2650,2650,0
20240103,193700,414665290,2650,2650,2650,2650,0
20240103,193600,414665290,2650,2650,2650,2650,0
20240103,193500,414665290,2650,2650,2650,2650,0
20240103,193400,414665290,2650,2650,2650,2650,0
20240103,193300,414665290,2650,2650,2650,2650,0
20240103,193200,414665290,2650,2650,2650,2650,0
20240103,193100,414665290,2650,2650,2650,2650,0
20240103,193000,414665290,2650,2650,2650,2650,0
20240103,192900,414665290,2650,2650,2650,2650,0
20240103,192800,414665290,2650,2650,2650,2650,0
20240103,192700,414665290,2650,2650,2650,2650,0
20240103,192600,414665290,2650,2650,2650,2650,0
20240103,192500,414665290,2650,2650,2650,2650,0
20240103,192400,414665290,2650,2650,2650,2650,0
20240103,192300,414665290,2650,2650,2650,2650,0
20240103,192200,414665290,2650,2650,2650,2650,0
20240103,192100,414665290,2650,2650,2650,2650,0
20240103,192000,414665290,2650,2650,2650,2650,0
20240103,191900,414665290,2650,2650,2650,2650,0
20240103,191800,414665290,2650,2650,2650,2650,0
20240103,191700,414665290,2650,2650,2650,2650,0
20240103,191600,414665290,2650,2650,2650,2650,0
20240103,191500,414665290,2650,2650,2650,2650,1528
20240103,191400,414665290,2650,2650,2650,2650,0
20240103,191300,414665290,2650,2650,2650,2650,0
20240103,191200,414665290,2650,2650,2650,2650,0
20240103,191100,414665290,2650,2650,2650,2650,0
20240103,191000,414665290,2650,2650,2650,2650,0
20240103,190900,414665290,2650,2650,2650,2650,0
20240103,190800,414665290,2650,2650,2650,2650,0
20240103,190700,414665290,2650,2650,2650,2650,0
20240103,190600,414665290,2650,2650,2650,2650,0
20240103,190500,414665290,2650,2650,2650,2650,0
20240103,190400,414665290,2650,2650,2650,2650,0
20240103,190300,414665290,2650,2650,2650,2650,0
20240103,190200,414665290,2650,2650,2650,2650,0
20240103,190100,414665290,2650,2650,2650,2650,0
20240103,190000,414665290,2650,2650,2650,2650,0
20240103,185900,414665290,2650,2650,2650,2650,0
20240103,185800,414665290,2650,2650,2650,2650,0
20240103,185700,414665290,2650,2650,2650,2650,0
20240103,185600,414665290,2650,2650,2650,2650,0
20240103,185500,414665290,2650,2650,2650,2650,0
20240103,185400,414665290,2650,2650,2650,2650,0
20240103,185300,414665290,2650,2650,2650,2650,0
20240103,185200,414665290,2650,2650,2650,2650,0
20240103,185100,414665290,2650,2650,2650,2650,0
20240103,185000,414665290,2650,2650,2650,2650,0
20240103,184900,414665290,2650,2650,2650,2650,0
20240103,184800,414665290,2650,2650,2650,2650,0
20240103,184700,414665290,2650,2650,2650,2650,0
20240103,184600,414665290,2650,2650,2650,2650,0
20240103,184500,414665290,2650,2650,2650,2650,1528
20240103,184400,414665290,2650,2650,2650,2650,0
20240103,184300,414665290,2650,2650,2650,2650,0
20240103,184200,414665290,2650,2650,2650,2650,0
20240103,184100,414665290,2650,2650,2650,2650,0
20240103,184000,414665290,2650,2650,2650,2650,0
20240103,183900,414665290,2650,2650,2650,2650,0
20240103,183800,414665290,2650,2650,2650,2650,0
20240103,183700,414665290,2650,2650,2650,2650,0
20240103,183600,414665290,2650,2650,2650,2650,0
20240103,183500,414665290,2650,2650,2650,2650,0
20240103,183400,414665290,2650,2650,2650,2650,0
20240103,183300,414665290,2650,2650,2650,2650,0
20240103,183200,414665290,2650,2650,2650,2650,0
20240103,183100,414665290,2650,2650,2650,2650,0
20240103,183000,414665290,2650,2650,2650,2650,0
20240103,182900,414665290,2650,2650,2650,2650,0
20240103,182800,414665290,2650,2650,2650,2650,0
20240103,182700,414665290,2650,2650,2650,2650,0
20240103,182600,414665290,2650,2650,2650,2650,0
20240103,182500,414665290,2650,2650,2650,2650,0
20240103,182400,414665290,2650,2650,2650,2650,0
20240103,182300,414665290,2650,2650,2650,2650,0
20240103,182200,414665290,2650,2650,2650,2650,0
20240103,182100,414665290,2650,2650,2650,2650,0
20240103,182000,414665290,2650,2650,2650,2650,0
20240103,181900,414665290,2650,2650,2650,2650,0
20240103,181800,414665290,2650,2650,2650,2650,0
20240103,181700,414665290,2650,2650,2650,2650,0
20240103,181600,414665290,2650,2650,2650,2650,0
20240103,181500,414665290,2650,2650,2650,2650,1528
20240103,181400,414665290,2650,2650,2650,2650,0
20240103,181300,414665290,2650,2650,2650,2650,0
20240103,181200,414665290,2650,2650,2650,2650,0
20240103,181100,414665290,2650,2650,2650,2650,0
20240103,181000,414665290,2650,2650,2650,2650,0
20240103,180900,414665290,2650,2650,2650,2650,0
20240103,180800,414665290,2650,2650,2650,2650,0
20240103,180700,414665290,2650,2650,2650,2650,0
20240103,180600,414665290,2650,2650,2650,2650,0
20240103,180500,414665290,2650,2650,2650,2650,0
20240103,180400,414665290,2650,2650,2650,2650,0
20240103,180300,414665290,2650,2650,2650,2650,0
20240103,180200,414665290,2650,2650,2650,2650,0
20240103,180100,414665290,2650,2650,2650,2650,0
20240103,180000,414665290,2650,2650,2650,2650,0
20240103,175900,414665290,2650,2650,2650,2650,0
20240103,175800,414665290,2650,2650,2650,2650,0
20240103,175700,414665290,2650,2650,2650,2650,0
20240103,175600,414665290,2650,2650,2650,2650,0
20240103,175500,414665290,2650,2650,2650,2650,0
20240103,175400,414665290,2650,2650,2650,2650,0
20240103,175300,414665290,2650,2650,2650,2650,0
20240103,175200,414665290,2650,2650,2650,2650,0
20240103,175100,414665290,2650,2650,2650,2650,0
20240103,175000,414665290,2650,2650,2650,2650,0
20240103,174900,414665290,2650,2650,2650,2650,0
20240103,174800,414665290,2650,2650,2650,2650,0
20240103,174700,414665290,2650,2650,2650,2650,0
20240103,174600,414665290,2650,2650,2650,2650,0
20240103,174500,414665290,2650,2650,2650,2650,1528
20240103,174400,414665290,2650,2650,2650,2650,0
20240103,174300,414665290,2650,2650,2650,2650,0
20240103,174200,414665290,2650,2650,2650,2650,0
20240103,174100,414665290,2650,2650,2650,2650,0
20240103,174000,414665290,2650,2650,2650,2650,0
20240103,173900,414665290,2650,2650,2650,2650,0
20240103,173800,414665290,2650,2650,2650,2650,0
20240103,173700,414665290,2650,2650,2650,2650,0
20240103,173600,414665290,2650,2650,2650,2650,0
20240103,173500,414665290,2650,2650,2650,2650,0
20240103,173400,414665290,2650,2650,2650,2650,0
20240103,173300,414665290,2650,2650,2650,2650,0
20240103,173200,414665290,2650,2650,2650,2650,0
20240103,173100,414665290,2650,2650,2650,2650,0
20240103,173000,414665290,2650,2650,2650,2650,0
20240103,172900,414665290,2650,2650,2650,2650,0
20240103,172800,414665290,2650,2650,2650,2650,0
20240103,172700,414665290,2650,2650,2650,2650,0
20240103,172600,414665290,2650,2650,2650,2650,0
20240103,172500,414665290,2650,2650,2650,2650,0
20240103,172400,414665290,2650,2650,2650,2650,0
20240103,172300,414665290,2650,2650,2650,2650,0
20240103,172200,414665290,2650,2650,2650,2650,0
20240103,172100,414665290,2650,2650,2650,2650,0
20240103,172000,414665290,2650,2650,2650,2650,0
20240103,171900,414665290,2650,2650,2650,2650,0
20240103,171800,414665290,2650,2650,2650,2650,0
20240103,171700,414665290,2650,2650,2650,2650,0
20240103,171600,414665290,2650,2650,2650,2650,0
20240103,171500,414665290,2650,2650,2650,2650,1528
20240103,171400,414665290,2650,2650,2650,2650,0
20240103,171300,414665290,2650,2650,2650,2650,0
20240103,171200,414665290,2650,2650,2650,2650,0
20240103,171100,414665290,2650,2650,2650,2650,0
20240103,171000,414665290,2650,2650,2650,2650,0
20240103,170900,414665290,2650,2650,2650,2650,0
20240103,170800,414665290,2650,2650,2650,2650,0
20240103,170700,414665290,2650,2650,2650,2650,0
20240103,170600,414665290,2650,2650,2650,2650,0
20240103,170500,414665290,2650,2650,2650,2650,0
20240103,170400,414665290,2650,2650,2650,2650,0
20240103,170300,414665290,2650,2650,2650,2650,0
20240103,170200,414665290,2650,2650,2650,2650,0
20240103,170100,414665290,2650,2650,2650,2650,0
20240103,170000,414665290,2650,2650,2650,2650,0
20240103,165900,414665290,2650,2650,2650,2650,0
20240103,165800,414665290,2650,2650,2650,2650,0
20240103,165700,414665290,2650,2650,2650,2650,0
20240103,165600,414665290,2650,2650,2650,2650,0
20240103,165500,414665290,2650,2650,2650,2650,0
20240103,165400,414665290,2650,2650,2650,2650,0
20240103,165300,414665290,2650,2650,2650,2650,0
20240103,165200,414665290,2650,2650,2650,2650,0
20240103,165100,414665290,2650,2650,2650,2650,0
20240103,165000,414665290,2650,2650,2650,2650,0
20240103,164900,414665290,2650,2650,2650,2650,0
20240103,164800,414665290,2650,2650,2650,2650,0
20240103,164700,414665290,2650,2650,2650,2650,0
20240103,164600,414665290,2650,2650,2650,2650,0
20240103,164500,414665290,2650,2650,2650,2650,1528
20240103,164400,414665290,2650,2650,2650,2650,0
20240103,164300,414665290,2650,2650,2650,2650,0
20240103,164200,414665290,2650,2650,2650,2650,0
20240103,164100,414665290,2650,2650,2650,2650,0
20240103,164000,414665290,2650,2650,2650,2650,0
20240103,163900,414665290,2650,2650,2650,2650,0
20240103,163800,414665290,2650,2650,2650,2650,0
20240103,163700,414665290,2650,2650,2650,2650,0
20240103,163600,414665290,2650,2650,2650,2650,0
20240103,163500,414665290,2650,2650,2650,2650,0
20240103,163400,414665290,2650,2650,2650,2650,0
20240103,163300,414665290,2650,2650,2650,2650,0
20240103,163200,414665290,2650,2650,2650,2650,0
20240103,163100,414665290,2650,2650,2650,2650,0
20240103,163000,414665290,2650,2650,2650,2650,0
20240103,162900,414665290,2650,2650,2650,2650,0
20240103,162800,414665290,2650,2650,2650,2650,0
20240103,162700,414665290,2650,2650,2650,2650,0
20240103,162600,414665290,2650,2650,2650,2650,0
20240103,162500,414665290,2650,2650,2650,2650,0
20240103,162400,414665290,2650,2650,2650,2650,0
20240103,162300,414665290,2650,2650,2650,2650,0
20240103,162200,414665290,2650,2650,2650,2650,0
20240103,162100,414665290,2650,2650,2650,2650,0
20240103,162000,414665290,2650,2650,2650,2650,0
20240103,161900,414665290,2650,2650,2650,2650,0
20240103,161800,414665290,2650,2650,2650,2650,0
20240103,161700,414665290,2650,2650,2650,2650,0
20240103,161600,414665290,2650,2650,2650,2650,0
20240103,161500,414665290,2650,2650,2650,2650,1528
20240103,161400,414665290,2650,2650,2650,2650,0
20240103,161300,414665290,2650,2650,2650,2650,0
20240103,161200,414665290,2650,2650,2650,2650,0
20240103,161100,414665290,2650,2650,2650,2650,0
20240103,161000,414665290,2650,2650,2650,2650,0
20240103,160900,414665290,2650,2650,2650,2650,0
20240103,160800,414665290,2650,2650,2650,2650,0
20240103,160700,414665290,2650,2650,2650,2650,0
20240103,160600,414665290,2650,2650,2650,2650,0
20240103,160500,414665290,2650,2650,2650,2650,0
20240103,160400,414665290,2650,2650,2650,2650,0
20240103,160300,414665290,2650,2650,2650,2650,0
20240103,160200,414665290,2650,2650,2650,2650,0
20240103,160100,414665290,2650,2650,2650,2650,0
20240103,160000,414665290,2650,2650,2650,2650,0
20240103,155900,414665290,2650,2650,2650,2650,0
20240103,155800,414665290,2650,2650,2650,2650,0
20240103,155700,414665290,2650,2650,2650,2650,0
20240103,155600,414665290,2650,2650,2650,2650,0
20240103,155500,414665290,2650,2650,2650,2650,0
20240103,155400,414665290,2650,2650,2650,2650,0
20240103,155300,414665290,2650,2650,2650,2650,0
20240103,155200,414665290,2650,2650,2650,2650,0
20240103,155100,414665290,2650,2650,2650,2650,0
20240103,155000,414665290,2650,2650,2650,2650,0
20240103,154900,414665290,2650,2650,2650,2650,0
20240103,154800,414665290,2650,2650,2650,2650,0
20240103,154700,414665290,2650,2650,2650,2650,0
20240103,154600,414665290,2650,2650,2650,2650,0
20240103,154500,414665290,2650,2650,2650,2650,1528
20240103,154400,414665290,2650,2650,2650,2650,0
20240103,154300,414665290,2650,2650,2650,2650,0
20240103,154200,414665290,2650,2650,2650,2650,0
20240103,154100,414665290,2650,2650,2650,2650,0
20240103,154000,414665290,2650,2650,2650,2650,0
20240103,153900,414665290,2650,2650,2650,2650,0
20240103,153800,414665290,2650,2650,2650,2650,0
20240103,153700,414665290,2650,2650,2650,2650,0
20240103,153600,414665290,2650,2650,2650,2650,0
20240103,153500,414665290,2650,2650,2650,2650,0
20240103,153400,414665290,2650,2650,2650,2650,0
20240103,153300,414665290,2650,2650,2650,2650,0
20240103,153200,414665290,2650,2650,2650,2650,0
20240103,153100,414665290,2650,2650,2650,2650,0
20240103,153000,414665290,2650,2650,2650,2650,1528
20240103,152900,410616090,2660,2660,2660,2660,0
20240103,152800,410616090,2660,2660,2660,2660,0
20240103,152700,410616090,2660,2660,2660,2660,0
20240103,152600,410616090,2660,2660,2660,2660,0
20240103,152500,410616090,2660,2660,2660,2660,0
20240103,152400,410616090,2660,2660,2660,2660,0
20240103,152300,410616090,2660,2660,2660,2660,0
20240103,152200,410616090,2660,2660,2660,2660,0
20240103,152100,410616090,2660,2660,2660,2660,0
20240103,152000,410616090,2660,2660,2660,2660,0
20240103,151900,410616090,2660,2660,2660,2660,8
20240103,151800,410594810,2645,2660,2660,2645,1044
20240103,151700,407818430,2660,2650,2660,2650,2009
20240103,151600,402479775,2650,2655,2655,2650,11
20240103,151500,402450620,2660,2660,2660,2660,50
20240103,151400,402317620,2650,2650,2650,2650,1700
20240103,151300,397812620,2635,2635,2635,2635,0
20240103,151200,397812620,2635,2635,2635,2635,764
20240103,151100,395799480,2650,2650,2650,2650,0
20240103,151000,395799480,2650,2655,2655,2650,2659
20240103,150900,388749835,2655,2655,2655,2655,0
20240103,150800,388749835,2655,2655,2655,2655,105
20240103,150700,388471060,2655,2655,2655,2655,0
20240103,150600,388471060,2655,2655,2655,2655,995
20240103,150500,385829335,2650,2650,2650,2650,0
20240103,150400,385829335,2650,2650,2650,2650,0
20240103,150300,385829335,2650,2645,2650,2645,1086
20240103,150200,382951865,2645,2645,2645,2645,500
20240103,150100,381629365,2645,2645,2645,2645,50
20240103,150000,381497115,2640,2640,2640,2640,0
20240103,145900,381497115,2640,2640,2640,2640,653
20240103,145800,379773195,2640,2640,2640,2640,0
20240103,145700,379773195,2640,2640,2640,2640,0
20240103,145600,379773195,2640,2640,2640,2640,1
20240103,145500,379770555,2630,2630,2630,2630,0
20240103,145400,379770555,2630,2630,2630,2630,0
20240103,145300,379770555,2630,2630,2630,2630,0
20240103,145200,379770555,2630,2630,2630,2630,0
20240103,145100,379770555,2630,2630,2630,2630,0
20240103,145000,379770555,2630,2630,2630,2630,0
20240103,144900,379770555,2630,2630,2630,2630,0
20240103,144800,379770555,2630,2630,2630,2630,0
20240103,144700,379770555,2630,2630,2630,2630,1
20240103,144600,379767925,2630,2630,2630,2630,0
20240103,144500,379767925,2630,2630,2630,2630,0
20240103,144400,379767925,2630,2630,2630,2630,0
20240103,144300,379767925,2630,2630,2630,2630,3
20240103,144200,379760035,2640,2640,2640,2640,40
20240103,144100,379654435,2630,2630,2630,2630,0
20240103,144000,379654435,2630,2630,2630,2630,0
20240103,143900,379654435,2630,2630,2630,2630,0
20240103,143800,379654435,2630,2630,2630,2630,1
20240103,143700,379651805,2630,2630,2630,2630,0
20240103,143600,379651805,2630,2630,2630,2630,45
20240103,143500,379533455,2635,2635,2635,2635,0
20240103,143400,379533455,2635,2635,2635,2635,0
20240103,143300,379533455,2635,2635,2635,2635,1298
20240103,143200,376113225,2635,2630,2635,2630,101
20240103,143100,375847095,2635,2635,2635,2635,0
20240103,143000,375847095,2635,2635,2635,2635,0
20240103,142900,375847095,2635,2635,2635,2635,0
20240103,142800,375847095,2635,2635,2635,2635,0
20240103,142700,375847095,2635,2635,2635,2635,0
20240103,142600,375847095,2635,2635,2635,2635,10
20240103,142500,375820745,2635,2635,2635,2635,0
20240103,142400,375820745,2635,2635,2635,2635,0
20240103,142300,375820745,2635,2635,2635,2635,0
20240103,142200,375820745,2635,2635,2635,2635,0
20240103,142100,375820745,2635,2635,2635,2635,0
20240103,142000,375820745,2635,2635,2635,2635,0
20240103,141900,375820745,2635,2635,2635,2635,14
20240103,141800,375783855,2625,2625,2625,2625,810
20240103,141700,373657605,2625,2625,2625,2625,0
20240103,141600,373657605,2625,2625,2625,2625,0
20240103,141500,373657605,2625,2625,2625,2625,0
20240103,141400,373657605,2625,2625,2625,2625,0
20240103,141300,373657605,2625,2625,2625,2625,0
20240103,141200,373657605,2625,2625,2625,2625,0
20240103,141100,373657605,2625,2630,2630,2625,1592
20240103,141000,369474555,2630,2630,2630,2630,0
20240103,140900,369474555,2630,2630,2630,2630,15
20240103,140800,369435105,2645,2645,2645,2645,0
20240103,140700,369435105,2645,2645,2645,2645,0
20240103,140600,369435105,2645,2625,2645,2625,401
20240103,140500,368380975,2625,2625,2625,2625,0
20240103,140400,368380975,2625,2625,2625,2625,0
20240103,140300,368380975,2625,2625,2625,2625,0
20240103,140200,368380975,2625,2625,2625,2625,0
20240103,140100,368380975,2625,2625,2625,2625,0
20240103,140000,368380975,2625,2625,2625,2625,1
20240103,135900,368378350,2610,2610,2610,2610,0
20240103,135800,368378350,2610,2610,2610,2610,0
20240103,135700,368378350,2610,2610,2610,2610,0
20240103,135600,368378350,2610,2630,2630,2610,14
20240103,135500,368341730,2640,2640,2640,2640,0
20240103,135400,368341730,2640,2620,2640,2620,1397
20240103,135300,364667810,2610,2610,2610,2610,0
20240103,135200,364667810,2610,2600,2610,2600,32
20240103,135100,364584300,2600,2600,2600,2600,0
20240103,135000,364584300,2600,2600,2600,2600,0
20240103,134900,364584300,2600,2600,2600,2600,53
20240103,134800,364446500,2600,2600,2600,2600,3
20240103,134700,364438700,2610,2610,2610,2610,0
20240103,134600,364438700,2610,2610,2610,2610,10
20240103,134500,364412600,2595,2595,2595,2595,0
20240103,134400,364412600,2595,2595,2595,2595,0
20240103,134300,364412600,2595,2595,2595,2595,949
20240103,134200,361949945,2595,2595,2600,2595,1313
20240103,134100,358536520,2595,2590,2595,2590,50
20240103,134000,358406895,2590,2590,2590,2590,50
20240103,133900,358277395,2585,2585,2585,2585,239
20240103,133800,357659580,2585,2585,2585,2585,266
20240103,133700,356971970,2585,2600,2600,2585,3160
20240103,133600,348777530,2600,2600,2600,2600,10
20240103,133500,348751530,2595,2610,2610,2595,4720
20240103,133400,336473095,2615,2610,2615,2610,46
20240103,133300,336352895,2610,2610,2610,2610,29
20240103,133200,336277205,2605,2620,2620,2605,30000
20240103,133100,257859380,2620,2625,2625,2620,2792
20240103,133000,250539240,2630,2635,2640,2630,4455
20240103,132900,238822430,2640,2635,2640,2635,20
20240103,132800,238769670,2630,2630,2630,2630,200
20240103,132700,238243670,2630,2630,2630,2630,0
20240103,132600,238243670,2630,2630,2630,2630,0
20240103,132500,238243670,2630,2630,2630,2630,0
20240103,132400,238243670,2630,2630,2630,2630,0
20240103,132300,238243670,2630,2630,2630,2630,0
20240103,132200,238243670,2630,2630,2630,2630,0
20240103,132100,238243670,2630,2630,2630,2630,0
20240103,132000,238243670,2630,2630,2630,2630,200
20240103,131900,237717670,2640,2640,2640,2640,0
20240103,131800,237717670,2640,2640,2640,2630,11772
20240103,131700,206725290,2640,2640,2640,2640,0
20240103,131600,206725290,2640,2640,2640,2640,0
20240103,131500,206725290,2640,2640,2640,2640,0
20240103,131400,206725290,2640,2640,2640,2640,547
20240103,131300,205281210,2640,2640,2640,2640,0
20240103,131200,205281210,2640,2640,2640,2640,0
20240103,131100,205281210,2640,2640,2640,2640,10
20240103,131000,205254810,2640,2640,2640,2640,443
20240103,130900,204085290,2640,2640,2640,2640,0
20240103,130800,204085290,2640,2640,2640,2640,0
20240103,130700,204085290,2640,2640,2640,2640,0
20240103,130600,204085290,2640,2640,2640,2640,0
20240103,130500,204085290,2640,2640,2640,2640,0
20240103,130400,204085290,2640,2640,2640,2640,2700
20240103,130300,196957290,2650,2650,2650,2650,0
20240103,130200,196957290,2650,2650,2650,2650,18
20240103,130100,196909590,2640,2640,2640,2640,0
20240103,130000,196909590,2640,2645,2645,2640,2000
20240103,125900,191626325,2645,2645,2645,2645,0
20240103,125800,191626325,2645,2645,2645,2645,0
20240103,125700,191626325,2645,2645,2645,2645,1100
20240103,125600,188716825,2645,2645,2645,2645,0
20240103,125500,188716825,2645,2645,2645,2645,0
20240103,125400,188716825,2645,2645,2645,2645,0
20240103,125300,188716825,2645,2645,2645,2645,0
20240103,125200,188716825,2645,2645,2645,2645,0
20240103,125100,188716825,2645,2645,2645,2645,0
20240103,125000,188716825,2645,2645,2645,2645,3000
20240103,124900,180781825,2645,2645,2645,2645,0
20240103,124800,180781825,2645,2645,2645,2645,0
20240103,124700,180781825,2645,2645,2645,2645,0
20240103,124600,180781825,2645,2645,2645,2645,0
20240103,124500,180781825,2645,2645,2645,2645,0
20240103,124400,180781825,2645,2645,2645,2645,0
20240103,124300,180781825,2645,2645,2645,2645,0
20240103,124200,180781825,2645,2645,2645,2645,0
20240103,124100,180781825,2645,2645,2645,2645,0
20240103,124000,180781825,2645,2645,2645,2645,15
20240103,123900,180742150,2650,2650,2650,2650,0
20240103,123800,180742150,2650,2650,2650,2650,0
20240103,123700,180742150,2650,2650,2650,2650,0
20240103,123600,180742150,2650,2650,2650,2650,0
20240103,123500,180742150,2650,2650,2650,2650,0
20240103,123400,180742150,2650,2650,2650,2650,5
20240103,123300,180728900,2650,2650,2650,2650,27
20240103,123200,180657350,2650,2650,2650,2650,32
20240103,123100,180572550,2650,2650,2650,2645,2229
20240103,123000,174665745,2655,2655,2655,2655,0
20240103,122900,174665745,2655,2650,2655,2650,57
20240103,122800,174514435,2650,2650,2650,2650,78
20240103,122700,174307735,2650,2650,2650,2650,76
20240103,122600,174106335,2650,2650,2650,2650,2073
20240103,122500,168612885,2655,2655,2655,2655,0
20240103,122400,168612885,2655,2655,2655,2655,0
20240103,122300,168612885,2655,2655,2655,2655,0
20240103,122200,168612885,2655,2655,2655,2655,50
20240103,122100,168480135,2655,2655,2655,2655,0
20240103,122000,168480135,2655,2655,2655,2655,1
20240103,121900,168477480,2650,2650,2650,2650,0
20240103,121800,168477480,2650,2650,2650,2650,0
20240103,121700,168477480,2650,2650,2650,2650,0
20240103,121600,168477480,2650,2650,2650,2650,0
20240103,121500,168477480,2650,2650,2650,2650,0
20240103,121400,168477480,2650,2650,2650,2650,0
20240103,121300,168477480,2650,2650,2650,2650,0
20240103,121200,168477480,2650,2650,2650,2650,0
20240103,121100,168477480,2650,2650,2650,2650,0
20240103,121000,168477480,2650,2650,2650,2650,0
20240103,120900,168477480,2650,2650,2650,2650,0
20240103,120800,168477480,2650,2650,2650,2650,0
20240103,120700,168477480,2650,2650,2650,2650,0
20240103,120600,168477480,2650,2650,2650,2650,500
20240103,120500,167152480,2655,2655,2655,2655,0
20240103,120400,167152480,2655,2655,2655,2655,0
20240103,120300,167152480,2655,2655,2655,2655,0
20240103,120200,167152480,2655,2655,2655,2655,0
20240103,120100,167152480,2655,2655,2655,2655,0
20240103,120000,167152480,2655,2655,2655,2655,0
20240103,115900,167152480,2655,2655,2655,2655,0
20240103,115800,167152480,2655,2655,2655,2655,0
20240103,115700,167152480,2655,2655,2655,2655,112
20240103,115600,166855120,2660,2660,2660,2660,1
20240103,115500,166852460,2660,2660,2660,2660,11
20240103,115400,166823200,2655,2655,2655,2655,0
20240103,115300,166823200,2655,2655,2655,2655,0
20240103,115200,166823200,2655,2655,2655,2655,1
20240103,115100,166820545,2660,2660,2660,2660,41
20240103,115000,166711485,2660,2660,2660,2660,1
20240103,114900,166708825,2650,2650,2650,2650,0
20240103,114800,166708825,2650,2655,2655,2650,2073
20240103,114700,161211525,2655,2655,2655,2655,0
20240103,114600,161211525,2655,2655,2655,2655,0
20240103,114500,161211525,2655,2655,2655,2655,0
20240103,114400,161211525,2655,2655,2655,2655,0
20240103,114300,161211525,2655,2655,2655,2655,0
20240103,114200,161211525,2655,2655,2655,2655,0
20240103,114100,161211525,2655,2655,2655,2655,500
20240103,114000,159884025,2665,2665,2665,2665,0
20240103,113900,159884025,2665,2665,2665,2665,0
20240103,113800,159884025,2665,2665,2665,2665,0
20240103,113700,159884025,2665,2660,2665,2660,76
20240103,113600,159681860,2655,2655,2655,2655,0
20240103,113500,159681860,2655,2655,2655,2655,0
20240103,113400,159681860,2655,2655,2655,2655,99
20240103,113300,159419015,2655,2655,2655,2655,0
20240103,113200,159419015,2655,2655,2655,2655,0
20240103,113100,159419015,2655,2655,2655,2655,0
20240103,113000,159419015,2655,2655,2655,2655,1
20240103,112900,159416360,2645,2645,2645,2645,9
20240103,112800,159392555,2650,2650,2650,2650,0
20240103,112700,159392555,2650,2650,2650,2650,500
20240103,112600,158067555,2650,2650,2650,2650,0
20240103,112500,158067555,2650,2650,2650,2650,0
20240103,112400,158067555,2650,2650,2650,2650,1
20240103,112300,158064905,2650,2650,2650,2650,0
20240103,112200,158064905,2650,2650,2650,2650,30
20240103,112100,157985405,2650,2650,2650,2650,1664
20240103,112000,153575805,2650,2650,2650,2650,0
20240103,111900,153575805,2650,2650,2650,2650,0
20240103,111800,153575805,2650,2650,2650,2650,0
20240103,111700,153575805,2650,2655,2655,2650,2000
20240103,111600,148274485,2660,2660,2660,2660,0
20240103,111500,148274485,2660,2660,2660,2660,751
20240103,111400,146276825,2660,2660,2660,2660,200
20240103,111300,145744825,2655,2655,2655,2655,15
20240103,111200,145705000,2660,2660,2660,2660,0
20240103,111100,145705000,2660,2660,2660,2660,0
20240103,111000,145705000,2660,2660,2660,2660,0
20240103,110900,145705000,2660,2660,2660,2660,0
20240103,110800,145705000,2660,2660,2660,2660,0
20240103,110700,145705000,2660,2660,2660,2660,0
20240103,110600,145705000,2660,2660,2660,2660,0
20240103,110500,145705000,2660,2660,2660,2660,22
20240103,110400,145646480,2655,2655,2655,2655,0
20240103,110300,145646480,2655,2655,2655,2655,0
20240103,110200,145646480,2655,2655,2655,2655,0
20240103,110100,145646480,2655,2655,2655,2655,0
20240103,110000,145646480,2655,2655,2655,2655,0
20240103,105900,145646480,2655,2655,2655,2655,0
20240103,105800,145646480,2655,2655,2655,2655,2000
20240103,105700,140336480,2660,2660,2660,2660,28
20240103,105600,140262000,2660,2660,2660,2660,62
20240103,105500,140097080,2655,2655,2655,2655,2000
20240103,105400,134787080,2670,2670,2670,2670,0
20240103,105300,134787080,2670,2670,2670,2670,0
20240103,105200,134787080,2670,2670,2670,2670,0
20240103,105100,134787080,2670,2670,2670,2670,1
20240103,105000,134784410,2665,2665,2665,2665,0
20240103,104900,134784410,2665,2665,2665,2665,0
20240103,104800,134784410,2665,2655,2665,2655,2000
20240103,104700,129457280,2655,2655,2655,2655,0
20240103,104600,129457280,2655,2655,2655,2655,0
20240103,104500,129457280,2655,2655,2655,2655,0
20240103,104400,129457280,2655,2655,2655,2655,5
20240103,104300,129444005,2665,2665,2665,2665,0
20240103,104200,129444005,2665,2665,2665,2665,22
20240103,104100,129385375,2665,2665,2665,2665,0
20240103,104000,129385375,2665,2665,2665,2665,0
20240103,103900,129385375,2665,2665,2665,2665,10
20240103,103800,129358725,2665,2665,2665,2665,1
20240103,103700,129356060,2655,2655,2655,2655,0
20240103,103600,129356060,2655,2655,2655,2655,0
20240103,103500,129356060,2655,2655,2655,2655,0
20240103,103400,129356060,2655,2655,2655,2655,0
20240103,103300,129356060,2655,2655,2655,2655,0
20240103,103200,129356060,2655,2655,2655,2655,0
20240103,103100,129356060,2655,2645,2655,2645,798
20240103,103000,127238505,2645,2645,2645,2645,13
20240103,102900,127204120,2640,2640,2640,2640,0
20240103,102800,127204120,2640,2645,2645,2640,7000
20240103,102700,108714645,2655,2650,2655,2650,507
20240103,102600,107369040,2650,2650,2650,2650,1
20240103,102500,107366390,2645,2645,2645,2645,0
20240103,102400,107366390,2645,2645,2645,2645,0
20240103,102300,107366390,2645,2645,2645,2645,0
20240103,102200,107366390,2645,2645,2645,2645,1011
20240103,102100,104692295,2645,2645,2645,2645,2672
20240103,102000,97624855,2670,2670,2670,2670,0
20240103,101900,97624855,2670,2670,2670,2670,0
20240103,101800,97624855,2670,2670,2670,2670,0
20240103,101700,97624855,2670,2670,2670,2670,0
20240103,101600,97624855,2670,2670,2670,2670,0
20240103,101500,97624855,2670,2650,2670,2650,502
20240103,101400,96284555,2650,2650,2650,2650,500
20240103,101300,94959555,2650,2650,2650,2650,498
20240103,101200,93639855,2650,2650,2650,2650,500
20240103,101100,92314855,2670,2670,2670,2670,0
20240103,101000,92314855,2670,2670,2670,2670,0
20240103,100900,92314855,2670,2670,2670,2670,0
20240103,100800,92314855,2670,2670,2670,2670,0
20240103,100700,92314855,2670,2670,2670,2670,12
20240103,100600,92282815,2650,2650,2650,2650,0
20240103,100500,92282815,2650,2650,2650,2650,0
20240103,100400,92282815,2650,2650,2650,2650,0
20240103,100300,92282815,2650,2650,2650,2650,0
20240103,100200,92282815,2650,2650,2650,2650,0
20240103,100100,92282815,2650,2650,2650,2650,2000
20240103,100000,86982815,2670,2670,2670,2670,1
20240103,095900,86980145,2650,2650,2650,2650,25
20240103,095800,86913895,2650,2650,2650,2645,1816
20240103,095700,82102075,2670,2670,2670,2670,0
20240103,095600,82102075,2670,2670,2670,2670,0
20240103,095500,82102075,2670,2670,2670,2670,0
20240103,095400,82102075,2670,2670,2670,2670,37
20240103,095300,82003285,2670,2670,2670,2670,4
20240103,095200,81992605,2655,2655,2655,2655,293
20240103,095100,81214690,2665,2665,2665,2665,0
20240103,095000,81214690,2665,2665,2665,2665,50
20240103,094900,81081440,2665,2665,2665,2665,26
20240103,094800,81012150,2665,2665,2665,2665,99
20240103,094700,80748315,2670,2670,2670,2670,0
20240103,094600,80748315,2670,2670,2670,2670,0
20240103,094500,80748315,2670,2670,2670,2670,0
20240103,094400,80748315,2670,2670,2670,2670,0
20240103,094300,80748315,2670,2670,2670,2670,0
20240103,094200,80748315,2670,2670,2670,2670,0
20240103,094100,80748315,2670,2670,2670,2670,0
20240103,094000,80748315,2670,2660,2670,2660,1000
20240103,093900,78083535,2650,2650,2650,2650,4
20240103,093800,78072935,2650,2650,2650,2650,48
20240103,093700,77945735,2645,2650,2650,2645,2549
20240103,093600,71198885,2650,2650,2650,2650,0
20240103,093500,71198885,2650,2650,2650,2650,20
20240103,093400,71145885,2650,2650,2650,2650,0
20240103,093300,71145885,2650,2650,2650,2650,0
20240103,093200,71145885,2650,2650,2650,2650,1000
20240103,093100,68495885,2650,2650,2650,2650,2
20240103,093000,68490585,2650,2655,2655,2650,1972
20240103,092900,63262410,2670,2670,2670,2670,0
20240103,092800,63262410,2670,2670,2670,2670,4
20240103,092700,63251730,2670,2670,2670,2670,0
20240103,092600,63251730,2670,2670,2670,2670,0
20240103,092500,63251730,2670,2670,2670,2670,0
20240103,092400,63251730,2670,2670,2670,2670,1
20240103,092300,63249060,2670,2655,2670,2655,11
20240103,092200,63219840,2660,2655,2660,2655,82
20240103,092100,63001795,2655,2655,2655,2655,100
20240103,092000,62736295,2645,2650,2650,2645,2214
20240103,091900,56879900,2650,2650,2650,2650,9
20240103,091800,56856050,2650,2645,2650,2645,1768
20240103,091700,52179685,2650,2655,2655,2650,919
20240103,091600,49744325,2655,2655,2655,2655,31
20240103,091500,49662020,2655,2665,2665,2655,1351
20240103,091400,46075105,2665,2660,2665,2660,1251
20240103,091300,42747440,2660,2660,2660,2660,0
20240103,091200,42747440,2660,2650,2660,2650,853
20240103,091100,40483890,2655,2655,2655,2640,12255
20240103,091000,8105845,2655,2660,2660,2655,927
20240103,090900,5641525,2650,2650,2660,2650,859
20240103,090800,3364175,2655,2660,2660,2655,40
20240103,090700,3257855,2660,2660,2660,2660,5
20240103,090600,3244555,2660,2680,2680,2660,245
20240103,090500,2592835,2675,2675,2675,2675,16
20240103,090400,2550035,2680,2680,2680,2680,0
20240103,090300,2550035,2680,2680,2680,2680,0
20240103,090200,2550035,2680,2675,2680,2675,488
20240103,090100,1244115,2675,2645,2675,2645,359
20240103,090000,291005,2650,2645,2650,2630,110