Files
KissMeData/323230/min/candle-20240104.csv
2024-11-17 15:27:48 +09:00

737 lines
35 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,211400,401714500,2585,2585,2585,2585,1516
20240104,211300,401714500,2585,2585,2585,2585,0
20240104,211200,401714500,2585,2585,2585,2585,0
20240104,211100,401714500,2585,2585,2585,2585,0
20240104,211000,401714500,2585,2585,2585,2585,0
20240104,210900,401714500,2585,2585,2585,2585,0
20240104,210800,401714500,2585,2585,2585,2585,0
20240104,210700,401714500,2585,2585,2585,2585,0
20240104,210600,401714500,2585,2585,2585,2585,0
20240104,210500,401714500,2585,2585,2585,2585,0
20240104,210400,401714500,2585,2585,2585,2585,0
20240104,210300,401714500,2585,2585,2585,2585,0
20240104,210200,401714500,2585,2585,2585,2585,0
20240104,210100,401714500,2585,2585,2585,2585,0
20240104,210000,401714500,2585,2585,2585,2585,0
20240104,205900,401714500,2585,2585,2585,2585,0
20240104,205800,401714500,2585,2585,2585,2585,0
20240104,205700,401714500,2585,2585,2585,2585,0
20240104,205600,401714500,2585,2585,2585,2585,0
20240104,205500,401714500,2585,2585,2585,2585,0
20240104,205400,401714500,2585,2585,2585,2585,0
20240104,205300,401714500,2585,2585,2585,2585,0
20240104,205200,401714500,2585,2585,2585,2585,0
20240104,205100,401714500,2585,2585,2585,2585,0
20240104,205000,401714500,2585,2585,2585,2585,0
20240104,204900,401714500,2585,2585,2585,2585,0
20240104,204800,401714500,2585,2585,2585,2585,0
20240104,204700,401714500,2585,2585,2585,2585,0
20240104,204600,401714500,2585,2585,2585,2585,0
20240104,204500,401714500,2585,2585,2585,2585,0
20240104,204400,401714500,2585,2585,2585,2585,1516
20240104,204300,401714500,2585,2585,2585,2585,0
20240104,204200,401714500,2585,2585,2585,2585,0
20240104,204100,401714500,2585,2585,2585,2585,0
20240104,204000,401714500,2585,2585,2585,2585,0
20240104,203900,401714500,2585,2585,2585,2585,0
20240104,203800,401714500,2585,2585,2585,2585,0
20240104,203700,401714500,2585,2585,2585,2585,0
20240104,203600,401714500,2585,2585,2585,2585,0
20240104,203500,401714500,2585,2585,2585,2585,0
20240104,203400,401714500,2585,2585,2585,2585,0
20240104,203300,401714500,2585,2585,2585,2585,0
20240104,203200,401714500,2585,2585,2585,2585,0
20240104,203100,401714500,2585,2585,2585,2585,0
20240104,203000,401714500,2585,2585,2585,2585,0
20240104,202900,401714500,2585,2585,2585,2585,0
20240104,202800,401714500,2585,2585,2585,2585,0
20240104,202700,401714500,2585,2585,2585,2585,0
20240104,202600,401714500,2585,2585,2585,2585,0
20240104,202500,401714500,2585,2585,2585,2585,0
20240104,202400,401714500,2585,2585,2585,2585,0
20240104,202300,401714500,2585,2585,2585,2585,0
20240104,202200,401714500,2585,2585,2585,2585,0
20240104,202100,401714500,2585,2585,2585,2585,0
20240104,202000,401714500,2585,2585,2585,2585,0
20240104,201900,401714500,2585,2585,2585,2585,0
20240104,201800,401714500,2585,2585,2585,2585,0
20240104,201700,401714500,2585,2585,2585,2585,0
20240104,201600,401714500,2585,2585,2585,2585,0
20240104,201500,401714500,2585,2585,2585,2585,0
20240104,201400,401714500,2585,2585,2585,2585,1516
20240104,201300,401714500,2585,2585,2585,2585,0
20240104,201200,401714500,2585,2585,2585,2585,0
20240104,201100,401714500,2585,2585,2585,2585,0
20240104,201000,401714500,2585,2585,2585,2585,0
20240104,200900,401714500,2585,2585,2585,2585,0
20240104,200800,401714500,2585,2585,2585,2585,0
20240104,200700,401714500,2585,2585,2585,2585,0
20240104,200600,401714500,2585,2585,2585,2585,0
20240104,200500,401714500,2585,2585,2585,2585,0
20240104,200400,401714500,2585,2585,2585,2585,0
20240104,200300,401714500,2585,2585,2585,2585,0
20240104,200200,401714500,2585,2585,2585,2585,0
20240104,200100,401714500,2585,2585,2585,2585,0
20240104,200000,401714500,2585,2585,2585,2585,0
20240104,195900,401714500,2585,2585,2585,2585,0
20240104,195800,401714500,2585,2585,2585,2585,0
20240104,195700,401714500,2585,2585,2585,2585,0
20240104,195600,401714500,2585,2585,2585,2585,0
20240104,195500,401714500,2585,2585,2585,2585,0
20240104,195400,401714500,2585,2585,2585,2585,0
20240104,195300,401714500,2585,2585,2585,2585,0
20240104,195200,401714500,2585,2585,2585,2585,0
20240104,195100,401714500,2585,2585,2585,2585,0
20240104,195000,401714500,2585,2585,2585,2585,0
20240104,194900,401714500,2585,2585,2585,2585,0
20240104,194800,401714500,2585,2585,2585,2585,0
20240104,194700,401714500,2585,2585,2585,2585,0
20240104,194600,401714500,2585,2585,2585,2585,0
20240104,194500,401714500,2585,2585,2585,2585,0
20240104,194400,401714500,2585,2585,2585,2585,1516
20240104,194300,401714500,2585,2585,2585,2585,0
20240104,194200,401714500,2585,2585,2585,2585,0
20240104,194100,401714500,2585,2585,2585,2585,0
20240104,194000,401714500,2585,2585,2585,2585,0
20240104,193900,401714500,2585,2585,2585,2585,0
20240104,193800,401714500,2585,2585,2585,2585,0
20240104,193700,401714500,2585,2585,2585,2585,0
20240104,193600,401714500,2585,2585,2585,2585,0
20240104,193500,401714500,2585,2585,2585,2585,0
20240104,193400,401714500,2585,2585,2585,2585,0
20240104,193300,401714500,2585,2585,2585,2585,0
20240104,193200,401714500,2585,2585,2585,2585,0
20240104,193100,401714500,2585,2585,2585,2585,0
20240104,193000,401714500,2585,2585,2585,2585,0
20240104,192900,401714500,2585,2585,2585,2585,0
20240104,192800,401714500,2585,2585,2585,2585,0
20240104,192700,401714500,2585,2585,2585,2585,0
20240104,192600,401714500,2585,2585,2585,2585,0
20240104,192500,401714500,2585,2585,2585,2585,0
20240104,192400,401714500,2585,2585,2585,2585,0
20240104,192300,401714500,2585,2585,2585,2585,0
20240104,192200,401714500,2585,2585,2585,2585,0
20240104,192100,401714500,2585,2585,2585,2585,0
20240104,192000,401714500,2585,2585,2585,2585,0
20240104,191900,401714500,2585,2585,2585,2585,0
20240104,191800,401714500,2585,2585,2585,2585,0
20240104,191700,401714500,2585,2585,2585,2585,0
20240104,191600,401714500,2585,2585,2585,2585,0
20240104,191500,401714500,2585,2585,2585,2585,0
20240104,191400,401714500,2585,2585,2585,2585,1516
20240104,191300,401714500,2585,2585,2585,2585,0
20240104,191200,401714500,2585,2585,2585,2585,0
20240104,191100,401714500,2585,2585,2585,2585,0
20240104,191000,401714500,2585,2585,2585,2585,0
20240104,190900,401714500,2585,2585,2585,2585,0
20240104,190800,401714500,2585,2585,2585,2585,0
20240104,190700,401714500,2585,2585,2585,2585,0
20240104,190600,401714500,2585,2585,2585,2585,0
20240104,190500,401714500,2585,2585,2585,2585,0
20240104,190400,401714500,2585,2585,2585,2585,0
20240104,190300,401714500,2585,2585,2585,2585,0
20240104,190200,401714500,2585,2585,2585,2585,0
20240104,190100,401714500,2585,2585,2585,2585,0
20240104,190000,401714500,2585,2585,2585,2585,0
20240104,185900,401714500,2585,2585,2585,2585,0
20240104,185800,401714500,2585,2585,2585,2585,0
20240104,185700,401714500,2585,2585,2585,2585,0
20240104,185600,401714500,2585,2585,2585,2585,0
20240104,185500,401714500,2585,2585,2585,2585,0
20240104,185400,401714500,2585,2585,2585,2585,0
20240104,185300,401714500,2585,2585,2585,2585,0
20240104,185200,401714500,2585,2585,2585,2585,0
20240104,185100,401714500,2585,2585,2585,2585,0
20240104,185000,401714500,2585,2585,2585,2585,0
20240104,184900,401714500,2585,2585,2585,2585,0
20240104,184800,401714500,2585,2585,2585,2585,0
20240104,184700,401714500,2585,2585,2585,2585,0
20240104,184600,401714500,2585,2585,2585,2585,0
20240104,184500,401714500,2585,2585,2585,2585,0
20240104,184400,401714500,2585,2585,2585,2585,1516
20240104,184300,401714500,2585,2585,2585,2585,0
20240104,184200,401714500,2585,2585,2585,2585,0
20240104,184100,401714500,2585,2585,2585,2585,0
20240104,184000,401714500,2585,2585,2585,2585,0
20240104,183900,401714500,2585,2585,2585,2585,0
20240104,183800,401714500,2585,2585,2585,2585,0
20240104,183700,401714500,2585,2585,2585,2585,0
20240104,183600,401714500,2585,2585,2585,2585,0
20240104,183500,401714500,2585,2585,2585,2585,0
20240104,183400,401714500,2585,2585,2585,2585,0
20240104,183300,401714500,2585,2585,2585,2585,0
20240104,183200,401714500,2585,2585,2585,2585,0
20240104,183100,401714500,2585,2585,2585,2585,0
20240104,183000,401714500,2585,2585,2585,2585,0
20240104,182900,401714500,2585,2585,2585,2585,0
20240104,182800,401714500,2585,2585,2585,2585,0
20240104,182700,401714500,2585,2585,2585,2585,0
20240104,182600,401714500,2585,2585,2585,2585,0
20240104,182500,401714500,2585,2585,2585,2585,0
20240104,182400,401714500,2585,2585,2585,2585,0
20240104,182300,401714500,2585,2585,2585,2585,0
20240104,182200,401714500,2585,2585,2585,2585,0
20240104,182100,401714500,2585,2585,2585,2585,0
20240104,182000,401714500,2585,2585,2585,2585,0
20240104,181900,401714500,2585,2585,2585,2585,0
20240104,181800,401714500,2585,2585,2585,2585,0
20240104,181700,401714500,2585,2585,2585,2585,0
20240104,181600,401714500,2585,2585,2585,2585,0
20240104,181500,401714500,2585,2585,2585,2585,0
20240104,181400,401714500,2585,2585,2585,2585,1516
20240104,181300,401714500,2585,2585,2585,2585,0
20240104,181200,401714500,2585,2585,2585,2585,0
20240104,181100,401714500,2585,2585,2585,2585,0
20240104,181000,401714500,2585,2585,2585,2585,0
20240104,180900,401714500,2585,2585,2585,2585,0
20240104,180800,401714500,2585,2585,2585,2585,0
20240104,180700,401714500,2585,2585,2585,2585,0
20240104,180600,401714500,2585,2585,2585,2585,0
20240104,180500,401714500,2585,2585,2585,2585,0
20240104,180400,401714500,2585,2585,2585,2585,0
20240104,180300,401714500,2585,2585,2585,2585,0
20240104,180200,401714500,2585,2585,2585,2585,0
20240104,180100,401714500,2585,2585,2585,2585,0
20240104,180000,401714500,2585,2585,2585,2585,0
20240104,175900,401714500,2585,2585,2585,2585,0
20240104,175800,401714500,2585,2585,2585,2585,0
20240104,175700,401714500,2585,2585,2585,2585,0
20240104,175600,401714500,2585,2585,2585,2585,0
20240104,175500,401714500,2585,2585,2585,2585,0
20240104,175400,401714500,2585,2585,2585,2585,0
20240104,175300,401714500,2585,2585,2585,2585,0
20240104,175200,401714500,2585,2585,2585,2585,0
20240104,175100,401714500,2585,2585,2585,2585,0
20240104,175000,401714500,2585,2585,2585,2585,0
20240104,174900,401714500,2585,2585,2585,2585,0
20240104,174800,401714500,2585,2585,2585,2585,0
20240104,174700,401714500,2585,2585,2585,2585,0
20240104,174600,401714500,2585,2585,2585,2585,0
20240104,174500,401714500,2585,2585,2585,2585,0
20240104,174400,401714500,2585,2585,2585,2585,1516
20240104,174300,401714500,2585,2585,2585,2585,0
20240104,174200,401714500,2585,2585,2585,2585,0
20240104,174100,401714500,2585,2585,2585,2585,0
20240104,174000,401714500,2585,2585,2585,2585,0
20240104,173900,401714500,2585,2585,2585,2585,0
20240104,173800,401714500,2585,2585,2585,2585,0
20240104,173700,401714500,2585,2585,2585,2585,0
20240104,173600,401714500,2585,2585,2585,2585,0
20240104,173500,401714500,2585,2585,2585,2585,0
20240104,173400,401714500,2585,2585,2585,2585,0
20240104,173300,401714500,2585,2585,2585,2585,0
20240104,173200,401714500,2585,2585,2585,2585,0
20240104,173100,401714500,2585,2585,2585,2585,0
20240104,173000,401714500,2585,2585,2585,2585,0
20240104,172900,401714500,2585,2585,2585,2585,0
20240104,172800,401714500,2585,2585,2585,2585,0
20240104,172700,401714500,2585,2585,2585,2585,0
20240104,172600,401714500,2585,2585,2585,2585,0
20240104,172500,401714500,2585,2585,2585,2585,0
20240104,172400,401714500,2585,2585,2585,2585,0
20240104,172300,401714500,2585,2585,2585,2585,0
20240104,172200,401714500,2585,2585,2585,2585,0
20240104,172100,401714500,2585,2585,2585,2585,0
20240104,172000,401714500,2585,2585,2585,2585,0
20240104,171900,401714500,2585,2585,2585,2585,0
20240104,171800,401714500,2585,2585,2585,2585,0
20240104,171700,401714500,2585,2585,2585,2585,0
20240104,171600,401714500,2585,2585,2585,2585,0
20240104,171500,401714500,2585,2585,2585,2585,0
20240104,171400,401714500,2585,2585,2585,2585,1516
20240104,171300,401714500,2585,2585,2585,2585,0
20240104,171200,401714500,2585,2585,2585,2585,0
20240104,171100,401714500,2585,2585,2585,2585,0
20240104,171000,401714500,2585,2585,2585,2585,0
20240104,170900,401714500,2585,2585,2585,2585,0
20240104,170800,401714500,2585,2585,2585,2585,0
20240104,170700,401714500,2585,2585,2585,2585,0
20240104,170600,401714500,2585,2585,2585,2585,0
20240104,170500,401714500,2585,2585,2585,2585,0
20240104,170400,401714500,2585,2585,2585,2585,0
20240104,170300,401714500,2585,2585,2585,2585,0
20240104,170200,401714500,2585,2585,2585,2585,0
20240104,170100,401714500,2585,2585,2585,2585,0
20240104,170000,401714500,2585,2585,2585,2585,0
20240104,165900,401714500,2585,2585,2585,2585,0
20240104,165800,401714500,2585,2585,2585,2585,0
20240104,165700,401714500,2585,2585,2585,2585,0
20240104,165600,401714500,2585,2585,2585,2585,0
20240104,165500,401714500,2585,2585,2585,2585,0
20240104,165400,401714500,2585,2585,2585,2585,0
20240104,165300,401714500,2585,2585,2585,2585,0
20240104,165200,401714500,2585,2585,2585,2585,0
20240104,165100,401714500,2585,2585,2585,2585,0
20240104,165000,401714500,2585,2585,2585,2585,0
20240104,164900,401714500,2585,2585,2585,2585,0
20240104,164800,401714500,2585,2585,2585,2585,0
20240104,164700,401714500,2585,2585,2585,2585,0
20240104,164600,401714500,2585,2585,2585,2585,0
20240104,164500,401714500,2585,2585,2585,2585,0
20240104,164400,401714500,2585,2585,2585,2585,1516
20240104,164300,401714500,2585,2585,2585,2585,0
20240104,164200,401714500,2585,2585,2585,2585,0
20240104,164100,401714500,2585,2585,2585,2585,0
20240104,164000,401714500,2585,2585,2585,2585,0
20240104,163900,401714500,2585,2585,2585,2585,0
20240104,163800,401714500,2585,2585,2585,2585,0
20240104,163700,401714500,2585,2585,2585,2585,0
20240104,163600,401714500,2585,2585,2585,2585,0
20240104,163500,401714500,2585,2585,2585,2585,0
20240104,163400,401714500,2585,2585,2585,2585,0
20240104,163300,401714500,2585,2585,2585,2585,0
20240104,163200,401714500,2585,2585,2585,2585,0
20240104,163100,401714500,2585,2585,2585,2585,0
20240104,163000,401714500,2585,2585,2585,2585,0
20240104,162900,401714500,2585,2585,2585,2585,0
20240104,162800,401714500,2585,2585,2585,2585,0
20240104,162700,401714500,2585,2585,2585,2585,0
20240104,162600,401714500,2585,2585,2585,2585,0
20240104,162500,401714500,2585,2585,2585,2585,0
20240104,162400,401714500,2585,2585,2585,2585,0
20240104,162300,401714500,2585,2585,2585,2585,0
20240104,162200,401714500,2585,2585,2585,2585,0
20240104,162100,401714500,2585,2585,2585,2585,0
20240104,162000,401714500,2585,2585,2585,2585,0
20240104,161900,401714500,2585,2585,2585,2585,0
20240104,161800,401714500,2585,2585,2585,2585,0
20240104,161700,401714500,2585,2585,2585,2585,0
20240104,161600,401714500,2585,2585,2585,2585,0
20240104,161500,401714500,2585,2585,2585,2585,0
20240104,161400,401714500,2585,2585,2585,2585,1516
20240104,161300,401714500,2585,2585,2585,2585,0
20240104,161200,401714500,2585,2585,2585,2585,0
20240104,161100,401714500,2585,2585,2585,2585,0
20240104,161000,401714500,2585,2585,2585,2585,0
20240104,160900,401714500,2585,2585,2585,2585,0
20240104,160800,401714500,2585,2585,2585,2585,0
20240104,160700,401714500,2585,2585,2585,2585,0
20240104,160600,401714500,2585,2585,2585,2585,0
20240104,160500,401714500,2585,2585,2585,2585,0
20240104,160400,401714500,2585,2585,2585,2585,0
20240104,160300,401714500,2585,2585,2585,2585,0
20240104,160200,401714500,2585,2585,2585,2585,0
20240104,160100,401714500,2585,2585,2585,2585,0
20240104,160000,401714500,2585,2585,2585,2585,0
20240104,155900,401714500,2585,2585,2585,2585,0
20240104,155800,401714500,2585,2585,2585,2585,0
20240104,155700,401714500,2585,2585,2585,2585,0
20240104,155600,401714500,2585,2585,2585,2585,0
20240104,155500,401714500,2585,2585,2585,2585,0
20240104,155400,401714500,2585,2585,2585,2585,0
20240104,155300,401714500,2585,2585,2585,2585,0
20240104,155200,401714500,2585,2585,2585,2585,0
20240104,155100,401714500,2585,2585,2585,2585,0
20240104,155000,401714500,2585,2585,2585,2585,0
20240104,154900,401714500,2585,2585,2585,2585,0
20240104,154800,401714500,2585,2585,2585,2585,0
20240104,154700,401714500,2585,2585,2585,2585,0
20240104,154600,401714500,2585,2585,2585,2585,0
20240104,154500,401714500,2585,2585,2585,2585,0
20240104,154400,401714500,2585,2585,2585,2585,1516
20240104,154300,401714500,2585,2585,2585,2585,0
20240104,154200,401714500,2585,2585,2585,2585,0
20240104,154100,401714500,2585,2585,2585,2585,0
20240104,154000,401714500,2585,2585,2585,2585,0
20240104,153900,401714500,2585,2585,2585,2585,0
20240104,153800,401714500,2585,2585,2585,2585,0
20240104,153700,401714500,2585,2585,2585,2585,0
20240104,153600,401714500,2585,2585,2585,2585,0
20240104,153500,401714500,2585,2585,2585,2585,0
20240104,153400,401714500,2585,2585,2585,2585,0
20240104,153300,401714500,2585,2585,2585,2585,0
20240104,153200,401714500,2585,2585,2585,2585,0
20240104,153100,401714500,2585,2585,2585,2585,0
20240104,153000,401714500,2585,2585,2585,2585,1516
20240104,152900,397795640,2600,2600,2600,2600,0
20240104,152800,397795640,2600,2600,2600,2600,0
20240104,152700,397795640,2600,2600,2600,2600,0
20240104,152600,397795640,2600,2600,2600,2600,0
20240104,152500,397795640,2600,2600,2600,2600,0
20240104,152400,397795640,2600,2600,2600,2600,0
20240104,152300,397795640,2600,2600,2600,2600,0
20240104,152200,397795640,2600,2600,2600,2600,0
20240104,152100,397795640,2600,2600,2600,2600,0
20240104,152000,397795640,2600,2600,2600,2600,0
20240104,151900,397795640,2600,2600,2600,2585,173
20240104,151800,397346755,2600,2600,2600,2585,274
20240104,151700,396638225,2585,2585,2585,2585,48
20240104,151600,396514145,2600,2600,2600,2600,0
20240104,151500,396514145,2600,2600,2600,2600,0
20240104,151400,396514145,2600,2590,2600,2585,821
20240104,151300,394387245,2590,2590,2590,2590,0
20240104,151200,394387245,2590,2590,2590,2590,50
20240104,151100,394257745,2590,2590,2590,2590,57
20240104,151000,394110115,2600,2600,2600,2600,0
20240104,150900,394110115,2600,2590,2600,2590,39
20240104,150800,394009095,2590,2590,2590,2590,160
20240104,150700,393594695,2600,2600,2600,2600,1
20240104,150600,393592095,2590,2600,2600,2590,1700
20240104,150500,389182095,2600,2590,2600,2590,2474
20240104,150400,382754435,2590,2590,2590,2590,0
20240104,150300,382754435,2590,2590,2590,2590,1700
20240104,150200,378351435,2600,2600,2600,2600,0
20240104,150100,378351435,2600,2600,2600,2600,0
20240104,150000,378351435,2600,2600,2600,2600,0
20240104,145900,378351435,2600,2600,2600,2600,0
20240104,145800,378351435,2600,2600,2600,2600,0
20240104,145700,378351435,2600,2600,2600,2600,0
20240104,145600,378351435,2600,2600,2600,2600,2500
20240104,145500,371851435,2600,2600,2600,2600,0
20240104,145400,371851435,2600,2600,2600,2600,260
20240104,145300,371175435,2600,2600,2600,2600,0
20240104,145200,371175435,2600,2600,2600,2600,0
20240104,145100,371175435,2600,2600,2600,2600,0
20240104,145000,371175435,2600,2600,2600,2600,0
20240104,144900,371175435,2600,2600,2600,2600,0
20240104,144800,371175435,2600,2600,2600,2600,0
20240104,144700,371175435,2600,2600,2600,2600,0
20240104,144600,371175435,2600,2600,2600,2600,0
20240104,144500,371175435,2600,2600,2600,2600,0
20240104,144400,371175435,2600,2600,2600,2600,0
20240104,144300,371175435,2600,2600,2600,2600,0
20240104,144200,371175435,2600,2600,2600,2600,0
20240104,144100,371175435,2600,2595,2600,2595,1665
20240104,144000,366849760,2600,2600,2600,2600,0
20240104,143900,366849760,2600,2600,2600,2600,0
20240104,143800,366849760,2600,2600,2600,2600,1
20240104,143700,366847160,2595,2595,2595,2595,22
20240104,143600,366790070,2595,2595,2595,2595,413
20240104,143500,365718335,2595,2595,2595,2595,0
20240104,143400,365718335,2595,2595,2595,2595,0
20240104,143300,365718335,2595,2595,2595,2595,0
20240104,143200,365718335,2595,2595,2595,2595,0
20240104,143100,365718335,2595,2595,2595,2595,0
20240104,143000,365718335,2595,2595,2595,2595,0
20240104,142900,365718335,2595,2595,2595,2595,0
20240104,142800,365718335,2595,2595,2595,2595,0
20240104,142700,365718335,2595,2595,2595,2595,0
20240104,142600,365718335,2595,2595,2595,2595,0
20240104,142500,365718335,2595,2595,2595,2595,0
20240104,142400,365718335,2595,2595,2595,2595,0
20240104,142300,365718335,2595,2595,2595,2595,0
20240104,142200,365718335,2595,2595,2595,2595,0
20240104,142100,365718335,2595,2595,2595,2595,0
20240104,142000,365718335,2595,2595,2595,2595,0
20240104,141900,365718335,2595,2595,2595,2595,200
20240104,141800,365199335,2595,2575,2595,2575,3453
20240104,141700,356290620,2575,2575,2575,2575,114
20240104,141600,355997070,2575,2575,2575,2575,110
20240104,141500,355713820,2575,2575,2575,2575,3000
20240104,141400,347988820,2580,2580,2580,2580,0
20240104,141300,347988820,2580,2580,2580,2580,2424
20240104,141200,341734900,2585,2585,2585,2585,0
20240104,141100,341734900,2585,2585,2585,2585,0
20240104,141000,341734900,2585,2585,2585,2585,1
20240104,140900,341732315,2580,2580,2580,2580,0
20240104,140800,341732315,2580,2580,2580,2580,0
20240104,140700,341732315,2580,2580,2580,2580,466
20240104,140600,340530035,2585,2600,2600,2585,4323
20240104,140500,329346485,2600,2600,2600,2600,100
20240104,140400,329086485,2590,2595,2595,2590,1126
20240104,140300,326165145,2595,2595,2595,2595,3423
20240104,140200,317282460,2600,2610,2610,2600,1578
20240104,140100,313179650,2605,2600,2605,2600,3248
20240104,140000,304723605,2595,2595,2595,2595,500
20240104,135900,303426105,2600,2600,2600,2600,0
20240104,135800,303426105,2600,2600,2600,2600,1
20240104,135700,303423505,2600,2600,2600,2600,2000
20240104,135600,298223505,2600,2600,2600,2600,1159
20240104,135500,295210105,2610,2610,2610,2610,0
20240104,135400,295210105,2610,2610,2610,2610,0
20240104,135300,295210105,2610,2605,2610,2605,5600
20240104,135200,280604285,2605,2605,2605,2605,0
20240104,135100,280604285,2605,2605,2605,2605,0
20240104,135000,280604285,2605,2605,2605,2605,0
20240104,134900,280604285,2605,2605,2605,2605,0
20240104,134800,280604285,2605,2605,2605,2605,0
20240104,134700,280604285,2605,2605,2605,2605,0
20240104,134600,280604285,2605,2605,2605,2605,3000
20240104,134500,272789285,2605,2605,2605,2605,0
20240104,134400,272789285,2605,2605,2605,2605,0
20240104,134300,272789285,2605,2605,2605,2605,100
20240104,134200,272528785,2605,2605,2605,2605,0
20240104,134100,272528785,2605,2605,2605,2605,0
20240104,134000,272528785,2605,2605,2605,2605,0
20240104,133900,272528785,2605,2605,2610,2605,6000
20240104,133800,256893785,2605,2605,2605,2605,0
20240104,133700,256893785,2605,2605,2605,2605,0
20240104,133600,256893785,2605,2605,2605,2605,0
20240104,133500,256893785,2605,2605,2605,2605,0
20240104,133400,256893785,2605,2605,2605,2605,0
20240104,133300,256893785,2605,2605,2605,2605,0
20240104,133200,256893785,2605,2605,2605,2605,0
20240104,133100,256893785,2605,2605,2605,2605,0
20240104,133000,256893785,2605,2605,2605,2605,0
20240104,132900,256893785,2605,2605,2605,2605,0
20240104,132800,256893785,2605,2605,2605,2605,0
20240104,132700,256893785,2605,2605,2605,2605,0
20240104,132600,256893785,2605,2605,2605,2605,0
20240104,132500,256893785,2605,2605,2605,2605,0
20240104,132400,256893785,2605,2605,2605,2605,0
20240104,132300,256893785,2605,2605,2605,2605,0
20240104,132200,256893785,2605,2605,2605,2605,0
20240104,132100,256893785,2605,2605,2605,2605,0
20240104,132000,256893785,2605,2605,2605,2605,5
20240104,131900,256880760,2590,2590,2590,2590,0
20240104,131800,256880760,2590,2590,2590,2590,0
20240104,131700,256880760,2590,2590,2590,2590,0
20240104,131600,256880760,2590,2590,2590,2590,1990
20240104,131500,251726660,2585,2590,2590,2585,339
20240104,131400,250850155,2590,2595,2595,2590,4380
20240104,131300,239494230,2600,2600,2600,2600,0
20240104,131200,239494230,2600,2600,2600,2600,0
20240104,131100,239494230,2600,2600,2600,2600,0
20240104,131000,239494230,2600,2600,2600,2595,1307
20240104,130900,236096055,2600,2600,2600,2600,0
20240104,130800,236096055,2600,2600,2600,2600,1533
20240104,130700,232110255,2600,2600,2600,2600,1
20240104,130600,232107655,2595,2595,2595,2595,0
20240104,130500,232107655,2595,2595,2595,2595,2
20240104,130400,232102465,2600,2600,2600,2600,0
20240104,130300,232102465,2600,2600,2600,2600,0
20240104,130200,232102465,2600,2600,2600,2600,0
20240104,130100,232102465,2600,2600,2600,2600,0
20240104,130000,232102465,2600,2600,2605,2600,2822
20240104,125900,224755265,2600,2600,2600,2600,0
20240104,125800,224755265,2600,2600,2600,2600,0
20240104,125700,224755265,2600,2600,2600,2600,2308
20240104,125600,218754465,2595,2595,2595,2595,0
20240104,125500,218754465,2595,2595,2595,2595,0
20240104,125400,218754465,2595,2595,2595,2595,0
20240104,125300,218754465,2595,2595,2595,2595,0
20240104,125200,218754465,2595,2595,2595,2595,0
20240104,125100,218754465,2595,2595,2595,2595,0
20240104,125000,218754465,2595,2595,2595,2595,0
20240104,124900,218754465,2595,2595,2595,2595,0
20240104,124800,218754465,2595,2595,2595,2595,0
20240104,124700,218754465,2595,2595,2595,2595,0
20240104,124600,218754465,2595,2595,2595,2595,12
20240104,124500,218723325,2595,2595,2595,2595,166
20240104,124400,218292555,2595,2595,2595,2595,0
20240104,124300,218292555,2595,2595,2595,2595,0
20240104,124200,218292555,2595,2595,2595,2595,20
20240104,124100,218240655,2595,2595,2595,2595,6
20240104,124000,218225085,2595,2595,2595,2595,1000
20240104,123900,215630085,2595,2595,2595,2595,888
20240104,123800,213325725,2595,2595,2595,2595,112
20240104,123700,213035085,2595,2595,2595,2595,0
20240104,123600,213035085,2595,2595,2595,2595,2040
20240104,123500,207741285,2600,2600,2600,2600,0
20240104,123400,207741285,2600,2600,2600,2600,1324
20240104,123300,204298885,2600,2600,2600,2600,970
20240104,123200,201776885,2605,2605,2605,2605,0
20240104,123100,201776885,2605,2605,2605,2605,0
20240104,123000,201776885,2605,2605,2605,2605,0
20240104,122900,201776885,2605,2605,2605,2605,2753
20240104,122800,194605320,2605,2605,2605,2605,0
20240104,122700,194605320,2605,2605,2605,2605,1
20240104,122600,194602715,2605,2605,2605,2605,2251
20240104,122500,188738860,2600,2600,2600,2600,0
20240104,122400,188738860,2600,2600,2600,2600,0
20240104,122300,188738860,2600,2600,2600,2600,0
20240104,122200,188738860,2600,2605,2605,2600,685
20240104,122100,186957760,2605,2605,2605,2605,0
20240104,122000,186957760,2605,2605,2605,2605,2000
20240104,121900,181747760,2625,2625,2625,2625,0
20240104,121800,181747760,2625,2625,2625,2625,0
20240104,121700,181747760,2625,2625,2625,2625,0
20240104,121600,181747760,2625,2625,2625,2625,0
20240104,121500,181747760,2625,2625,2625,2625,0
20240104,121400,181747760,2625,2625,2625,2625,0
20240104,121300,181747760,2625,2625,2625,2625,0
20240104,121200,181747760,2625,2625,2625,2625,1000
20240104,121100,179122760,2625,2625,2625,2625,0
20240104,121000,179122760,2625,2625,2625,2625,0
20240104,120900,179122760,2625,2625,2625,2625,0
20240104,120800,179122760,2625,2625,2625,2625,0
20240104,120700,179122760,2625,2625,2625,2625,0
20240104,120600,179122760,2625,2625,2625,2625,20
20240104,120500,179070260,2625,2625,2625,2625,0
20240104,120400,179070260,2625,2625,2625,2625,0
20240104,120300,179070260,2625,2625,2625,2625,0
20240104,120200,179070260,2625,2625,2625,2625,400
20240104,120100,178020260,2625,2620,2625,2620,800
20240104,120000,175923475,2620,2620,2620,2620,0
20240104,115900,175923475,2620,2620,2620,2620,0
20240104,115800,175923475,2620,2615,2620,2615,592
20240104,115700,174372740,2620,2620,2620,2620,0
20240104,115600,174372740,2620,2620,2620,2620,0
20240104,115500,174372740,2620,2620,2620,2620,0
20240104,115400,174372740,2620,2620,2620,2620,0
20240104,115300,174372740,2620,2620,2620,2620,0
20240104,115200,174372740,2620,2620,2620,2620,0
20240104,115100,174372740,2620,2620,2620,2620,0
20240104,115000,174372740,2620,2620,2620,2620,0
20240104,114900,174372740,2620,2620,2620,2620,0
20240104,114800,174372740,2620,2615,2620,2615,200
20240104,114700,173849240,2615,2615,2615,2615,0
20240104,114600,173849240,2615,2615,2615,2615,500
20240104,114500,172541740,2595,2595,2595,2595,0
20240104,114400,172541740,2595,2595,2595,2595,0
20240104,114300,172541740,2595,2595,2595,2595,0
20240104,114200,172541740,2595,2595,2595,2595,14
20240104,114100,172505410,2615,2615,2615,2615,0
20240104,114000,172505410,2615,2615,2615,2615,1
20240104,113900,172502795,2600,2595,2600,2595,700
20240104,113800,170684870,2590,2590,2590,2590,0
20240104,113700,170684870,2590,2590,2590,2590,0
20240104,113600,170684870,2590,2590,2590,2590,0
20240104,113500,170684870,2590,2590,2590,2590,0
20240104,113400,170684870,2590,2590,2590,2590,0
20240104,113300,170684870,2590,2590,2590,2590,0
20240104,113200,170684870,2590,2590,2590,2590,0
20240104,113100,170684870,2590,2590,2590,2590,0
20240104,113000,170684870,2590,2590,2590,2590,0
20240104,112900,170684870,2590,2590,2590,2590,0
20240104,112800,170684870,2590,2590,2590,2590,122
20240104,112700,170368890,2600,2600,2600,2600,23
20240104,112600,170309090,2590,2590,2590,2590,1
20240104,112500,170306500,2590,2590,2590,2590,0
20240104,112400,170306500,2590,2615,2620,2590,5703
20240104,112300,155524830,2620,2620,2620,2620,0
20240104,112200,155524830,2620,2620,2620,2620,0
20240104,112100,155524830,2620,2620,2620,2620,0
20240104,112000,155524830,2620,2620,2620,2620,0
20240104,111900,155524830,2620,2620,2620,2620,0
20240104,111800,155524830,2620,2620,2620,2620,0
20240104,111700,155524830,2620,2620,2620,2620,0
20240104,111600,155524830,2620,2620,2620,2620,43
20240104,111500,155412170,2595,2595,2595,2595,1558
20240104,111400,151369160,2595,2595,2595,2595,150
20240104,111300,150979910,2595,2595,2595,2595,0
20240104,111200,150979910,2595,2595,2595,2595,95
20240104,111100,150733385,2595,2595,2595,2595,44
20240104,111000,150619205,2595,2595,2595,2595,0
20240104,110900,150619205,2595,2595,2595,2595,0
20240104,110800,150619205,2595,2595,2595,2595,0
20240104,110700,150619205,2595,2595,2595,2595,215
20240104,110600,150061280,2590,2590,2590,2590,0
20240104,110500,150061280,2590,2590,2590,2590,0
20240104,110400,150061280,2590,2590,2590,2590,0
20240104,110300,150061280,2590,2590,2590,2590,0
20240104,110200,150061280,2590,2590,2590,2590,250
20240104,110100,149413780,2590,2580,2590,2580,4292
20240104,110000,138313730,2580,2580,2580,2580,0
20240104,105900,138313730,2580,2580,2580,2580,0
20240104,105800,138313730,2580,2580,2580,2580,0
20240104,105700,138313730,2580,2580,2580,2580,6
20240104,105600,138298250,2560,2565,2565,2560,187
20240104,105500,137819505,2560,2560,2560,2560,0
20240104,105400,137819505,2560,2580,2580,2560,68
20240104,105300,137644765,2560,2565,2565,2560,175
20240104,105200,137196740,2580,2580,2580,2580,0
20240104,105100,137196740,2580,2580,2580,2580,0
20240104,105000,137196740,2580,2580,2580,2580,0
20240104,104900,137196740,2580,2580,2580,2580,0
20240104,104800,137196740,2580,2580,2580,2580,1
20240104,104700,137194160,2560,2560,2560,2560,0
20240104,104600,137194160,2560,2560,2560,2560,0
20240104,104500,137194160,2560,2560,2560,2560,0
20240104,104400,137194160,2560,2560,2560,2560,0
20240104,104300,137194160,2560,2560,2560,2555,2409
20240104,104200,131030830,2560,2555,2560,2550,7
20240104,104100,131012955,2550,2560,2560,2550,437
20240104,104000,129898535,2560,2560,2560,2560,1
20240104,103900,129895975,2535,2545,2545,2535,374
20240104,103800,128947410,2545,2560,2560,2545,330
20240104,103700,128104070,2560,2570,2570,2560,2273
20240104,103600,122284800,2560,2560,2560,2560,0
20240104,103500,122284800,2560,2590,2590,2555,8171
20240104,103400,101255575,2590,2590,2590,2590,0
20240104,103300,101255575,2590,2590,2590,2590,500
20240104,103200,99960575,2595,2595,2595,2595,0
20240104,103100,99960575,2595,2595,2595,2595,652
20240104,103000,98268635,2595,2595,2595,2595,0
20240104,102900,98268635,2595,2595,2595,2595,0
20240104,102800,98268635,2595,2595,2595,2595,4
20240104,102700,98258255,2585,2585,2585,2585,253
20240104,102600,97604250,2585,2585,2585,2585,244
20240104,102500,96973510,2585,2585,2585,2585,199
20240104,102400,96459095,2590,2590,2590,2585,60
20240104,102300,96303955,2595,2595,2595,2595,57
20240104,102200,96156040,2585,2595,2595,2585,3566
20240104,102100,86923720,2610,2610,2610,2610,0
20240104,102000,86923720,2610,2610,2610,2610,0
20240104,101900,86923720,2610,2610,2610,2600,502
20240104,101800,85618500,2600,2600,2600,2600,5
20240104,101700,85605500,2600,2600,2600,2600,500
20240104,101600,84305500,2610,2610,2610,2610,0
20240104,101500,84305500,2610,2610,2610,2610,0
20240104,101400,84305500,2610,2610,2610,2610,0
20240104,101300,84305500,2610,2610,2610,2610,0
20240104,101200,84305500,2610,2610,2610,2610,100
20240104,101100,84044500,2600,2600,2600,2600,0
20240104,101000,84044500,2600,2610,2610,2600,6420
20240104,100900,67346735,2605,2605,2605,2605,0
20240104,100800,67346735,2605,2610,2610,2605,336
20240104,100700,66470140,2610,2640,2640,2610,3291
20240104,100600,57873250,2645,2645,2645,2645,0
20240104,100500,57873250,2645,2645,2645,2645,0
20240104,100400,57873250,2645,2645,2645,2645,0
20240104,100300,57873250,2645,2645,2645,2645,0
20240104,100200,57873250,2645,2640,2645,2640,1200
20240104,100100,54699290,2645,2645,2645,2645,0
20240104,100000,54699290,2645,2635,2645,2635,3190
20240104,095900,46276620,2635,2635,2635,2635,0
20240104,095800,46276620,2635,2635,2635,2635,0
20240104,095700,46276620,2635,2635,2635,2635,10
20240104,095600,46250270,2635,2635,2635,2635,1
20240104,095500,46247635,2610,2610,2610,2610,0
20240104,095400,46247635,2610,2620,2620,2610,1300
20240104,095300,42846385,2620,2620,2620,2620,0
20240104,095200,42846385,2620,2625,2625,2620,645
20240104,095100,41155860,2625,2625,2625,2625,0
20240104,095000,41155860,2625,2625,2625,2625,0
20240104,094900,41155860,2625,2625,2625,2625,0
20240104,094800,41155860,2625,2640,2640,2625,2159
20240104,094700,35469500,2640,2660,2660,2640,2312
20240104,094600,29358820,2650,2650,2650,2650,800
20240104,094500,27238820,2645,2645,2645,2645,0
20240104,094400,27238820,2645,2650,2650,2645,1330
20240104,094300,23719970,2665,2665,2665,2665,0
20240104,094200,23719970,2665,2665,2665,2665,0
20240104,094100,23719970,2665,2665,2665,2665,0
20240104,094000,23719970,2665,2665,2665,2665,0
20240104,093900,23719970,2665,2665,2665,2665,1
20240104,093800,23717305,2650,2650,2650,2650,0
20240104,093700,23717305,2650,2650,2650,2650,0
20240104,093600,23717305,2650,2650,2650,2650,100
20240104,093500,23452305,2650,2650,2650,2650,500
20240104,093400,22127305,2665,2665,2665,2665,0
20240104,093300,22127305,2665,2665,2665,2665,1600
20240104,093200,17863305,2665,2665,2665,2665,0
20240104,093100,17863305,2665,2665,2665,2665,0
20240104,093000,17863305,2665,2665,2665,2665,375
20240104,092900,16863930,2665,2665,2665,2665,0
20240104,092800,16863930,2665,2670,2670,2665,18
20240104,092700,16815925,2670,2670,2670,2670,10
20240104,092600,16789225,2670,2670,2670,2670,1920
20240104,092500,11662825,2670,2665,2670,2665,200
20240104,092400,11129280,2650,2650,2650,2650,639
20240104,092300,9435930,2650,2650,2650,2650,0
20240104,092200,9435930,2650,2650,2650,2650,0
20240104,092100,9435930,2650,2650,2650,2650,1
20240104,092000,9433280,2630,2630,2630,2630,0
20240104,091900,9433280,2630,2630,2630,2630,0
20240104,091800,9433280,2630,2635,2635,2630,884
20240104,091700,7104570,2630,2630,2630,2630,0
20240104,091600,7104570,2630,2630,2630,2630,0
20240104,091500,7104570,2630,2630,2630,2630,0
20240104,091400,7104570,2630,2630,2630,2630,1
20240104,091300,7101940,2630,2650,2650,2630,2025
20240104,091200,1735750,2650,2650,2650,2650,0
20240104,091100,1735750,2650,2650,2650,2650,0
20240104,091000,1735750,2650,2650,2650,2650,0
20240104,090900,1735750,2650,2650,2650,2650,0
20240104,090800,1735750,2650,2650,2650,2650,0
20240104,090700,1735750,2650,2650,2650,2650,150
20240104,090600,1338250,2650,2650,2650,2650,0
20240104,090500,1338250,2650,2650,2650,2650,0
20240104,090400,1338250,2650,2650,2650,2650,0
20240104,090300,1338250,2650,2650,2650,2650,0
20240104,090200,1338250,2650,2650,2650,2650,5
20240104,090100,1325000,2650,2650,2650,2650,0
20240104,090000,1325000,2650,2650,2650,2650,500