Files
KissMeData/323230/min/candle-20240402.csv
2024-11-17 15:27:48 +09:00

703 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240402,204000,373384637,631,631,631,631,13250
20240402,203900,373384637,631,631,631,631,0
20240402,203800,373384637,631,631,631,631,0
20240402,203700,373384637,631,631,631,631,0
20240402,203600,373384637,631,631,631,631,0
20240402,203500,373384637,631,631,631,631,0
20240402,203400,373384637,631,631,631,631,0
20240402,203300,373384637,631,631,631,631,0
20240402,203200,373384637,631,631,631,631,0
20240402,203100,373384637,631,631,631,631,0
20240402,203000,373384637,631,631,631,631,0
20240402,202900,373384637,631,631,631,631,0
20240402,202800,373384637,631,631,631,631,0
20240402,202700,373384637,631,631,631,631,0
20240402,202600,373384637,631,631,631,631,0
20240402,202500,373384637,631,631,631,631,0
20240402,202400,373384637,631,631,631,631,0
20240402,202300,373384637,631,631,631,631,0
20240402,202200,373384637,631,631,631,631,0
20240402,202100,373384637,631,631,631,631,0
20240402,202000,373384637,631,631,631,631,0
20240402,201900,373384637,631,631,631,631,0
20240402,201800,373384637,631,631,631,631,0
20240402,201700,373384637,631,631,631,631,0
20240402,201600,373384637,631,631,631,631,0
20240402,201500,373384637,631,631,631,631,0
20240402,201400,373384637,631,631,631,631,0
20240402,201300,373384637,631,631,631,631,0
20240402,201200,373384637,631,631,631,631,0
20240402,201100,373384637,631,631,631,631,0
20240402,201000,373384637,631,631,631,631,13250
20240402,200900,373384637,631,631,631,631,0
20240402,200800,373384637,631,631,631,631,0
20240402,200700,373384637,631,631,631,631,0
20240402,200600,373384637,631,631,631,631,0
20240402,200500,373384637,631,631,631,631,0
20240402,200400,373384637,631,631,631,631,0
20240402,200300,373384637,631,631,631,631,0
20240402,200200,373384637,631,631,631,631,0
20240402,200100,373384637,631,631,631,631,0
20240402,200000,373384637,631,631,631,631,0
20240402,195900,373384637,631,631,631,631,0
20240402,195800,373384637,631,631,631,631,0
20240402,195700,373384637,631,631,631,631,0
20240402,195600,373384637,631,631,631,631,0
20240402,195500,373384637,631,631,631,631,0
20240402,195400,373384637,631,631,631,631,0
20240402,195300,373384637,631,631,631,631,0
20240402,195200,373384637,631,631,631,631,0
20240402,195100,373384637,631,631,631,631,0
20240402,195000,373384637,631,631,631,631,0
20240402,194900,373384637,631,631,631,631,0
20240402,194800,373384637,631,631,631,631,0
20240402,194700,373384637,631,631,631,631,0
20240402,194600,373384637,631,631,631,631,0
20240402,194500,373384637,631,631,631,631,0
20240402,194400,373384637,631,631,631,631,0
20240402,194300,373384637,631,631,631,631,0
20240402,194200,373384637,631,631,631,631,0
20240402,194100,373384637,631,631,631,631,0
20240402,194000,373384637,631,631,631,631,13250
20240402,193900,373384637,631,631,631,631,0
20240402,193800,373384637,631,631,631,631,0
20240402,193700,373384637,631,631,631,631,0
20240402,193600,373384637,631,631,631,631,0
20240402,193500,373384637,631,631,631,631,0
20240402,193400,373384637,631,631,631,631,0
20240402,193300,373384637,631,631,631,631,0
20240402,193200,373384637,631,631,631,631,0
20240402,193100,373384637,631,631,631,631,0
20240402,193000,373384637,631,631,631,631,0
20240402,192900,373384637,631,631,631,631,0
20240402,192800,373384637,631,631,631,631,0
20240402,192700,373384637,631,631,631,631,0
20240402,192600,373384637,631,631,631,631,0
20240402,192500,373384637,631,631,631,631,0
20240402,192400,373384637,631,631,631,631,0
20240402,192300,373384637,631,631,631,631,0
20240402,192200,373384637,631,631,631,631,0
20240402,192100,373384637,631,631,631,631,0
20240402,192000,373384637,631,631,631,631,0
20240402,191900,373384637,631,631,631,631,0
20240402,191800,373384637,631,631,631,631,0
20240402,191700,373384637,631,631,631,631,0
20240402,191600,373384637,631,631,631,631,0
20240402,191500,373384637,631,631,631,631,0
20240402,191400,373384637,631,631,631,631,0
20240402,191300,373384637,631,631,631,631,0
20240402,191200,373384637,631,631,631,631,0
20240402,191100,373384637,631,631,631,631,0
20240402,191000,373384637,631,631,631,631,13250
20240402,190900,373384637,631,631,631,631,0
20240402,190800,373384637,631,631,631,631,0
20240402,190700,373384637,631,631,631,631,0
20240402,190600,373384637,631,631,631,631,0
20240402,190500,373384637,631,631,631,631,0
20240402,190400,373384637,631,631,631,631,0
20240402,190300,373384637,631,631,631,631,0
20240402,190200,373384637,631,631,631,631,0
20240402,190100,373384637,631,631,631,631,0
20240402,190000,373384637,631,631,631,631,0
20240402,185900,373384637,631,631,631,631,0
20240402,185800,373384637,631,631,631,631,0
20240402,185700,373384637,631,631,631,631,0
20240402,185600,373384637,631,631,631,631,0
20240402,185500,373384637,631,631,631,631,0
20240402,185400,373384637,631,631,631,631,0
20240402,185300,373384637,631,631,631,631,0
20240402,185200,373384637,631,631,631,631,0
20240402,185100,373384637,631,631,631,631,0
20240402,185000,373384637,631,631,631,631,0
20240402,184900,373384637,631,631,631,631,0
20240402,184800,373384637,631,631,631,631,0
20240402,184700,373384637,631,631,631,631,0
20240402,184600,373384637,631,631,631,631,0
20240402,184500,373384637,631,631,631,631,0
20240402,184400,373384637,631,631,631,631,0
20240402,184300,373384637,631,631,631,631,0
20240402,184200,373384637,631,631,631,631,0
20240402,184100,373384637,631,631,631,631,0
20240402,184000,373384637,631,631,631,631,13250
20240402,183900,373384637,631,631,631,631,0
20240402,183800,373384637,631,631,631,631,0
20240402,183700,373384637,631,631,631,631,0
20240402,183600,373384637,631,631,631,631,0
20240402,183500,373384637,631,631,631,631,0
20240402,183400,373384637,631,631,631,631,0
20240402,183300,373384637,631,631,631,631,0
20240402,183200,373384637,631,631,631,631,0
20240402,183100,373384637,631,631,631,631,0
20240402,183000,373384637,631,631,631,631,0
20240402,182900,373384637,631,631,631,631,0
20240402,182800,373384637,631,631,631,631,0
20240402,182700,373384637,631,631,631,631,0
20240402,182600,373384637,631,631,631,631,0
20240402,182500,373384637,631,631,631,631,0
20240402,182400,373384637,631,631,631,631,0
20240402,182300,373384637,631,631,631,631,0
20240402,182200,373384637,631,631,631,631,0
20240402,182100,373384637,631,631,631,631,0
20240402,182000,373384637,631,631,631,631,0
20240402,181900,373384637,631,631,631,631,0
20240402,181800,373384637,631,631,631,631,0
20240402,181700,373384637,631,631,631,631,0
20240402,181600,373384637,631,631,631,631,0
20240402,181500,373384637,631,631,631,631,0
20240402,181400,373384637,631,631,631,631,0
20240402,181300,373384637,631,631,631,631,0
20240402,181200,373384637,631,631,631,631,0
20240402,181100,373384637,631,631,631,631,0
20240402,181000,373384637,631,631,631,631,13250
20240402,180900,373384637,631,631,631,631,0
20240402,180800,373384637,631,631,631,631,0
20240402,180700,373384637,631,631,631,631,0
20240402,180600,373384637,631,631,631,631,0
20240402,180500,373384637,631,631,631,631,0
20240402,180400,373384637,631,631,631,631,0
20240402,180300,373384637,631,631,631,631,0
20240402,180200,373384637,631,631,631,631,0
20240402,180100,373384637,631,631,631,631,0
20240402,180000,373384637,631,631,631,631,0
20240402,175900,373384637,631,631,631,631,0
20240402,175800,373384637,631,631,631,631,0
20240402,175700,373384637,631,631,631,631,0
20240402,175600,373384637,631,631,631,631,0
20240402,175500,373384637,631,631,631,631,0
20240402,175400,373384637,631,631,631,631,0
20240402,175300,373384637,631,631,631,631,0
20240402,175200,373384637,631,631,631,631,0
20240402,175100,373384637,631,631,631,631,0
20240402,175000,373384637,631,631,631,631,0
20240402,174900,373384637,631,631,631,631,0
20240402,174800,373384637,631,631,631,631,0
20240402,174700,373384637,631,631,631,631,0
20240402,174600,373384637,631,631,631,631,0
20240402,174500,373384637,631,631,631,631,0
20240402,174400,373384637,631,631,631,631,0
20240402,174300,373384637,631,631,631,631,0
20240402,174200,373384637,631,631,631,631,0
20240402,174100,373384637,631,631,631,631,0
20240402,174000,373384637,631,631,631,631,13250
20240402,173900,373384637,631,631,631,631,0
20240402,173800,373384637,631,631,631,631,0
20240402,173700,373384637,631,631,631,631,0
20240402,173600,373384637,631,631,631,631,0
20240402,173500,373384637,631,631,631,631,0
20240402,173400,373384637,631,631,631,631,0
20240402,173300,373384637,631,631,631,631,0
20240402,173200,373384637,631,631,631,631,0
20240402,173100,373384637,631,631,631,631,0
20240402,173000,373384637,631,631,631,631,0
20240402,172900,373384637,631,631,631,631,0
20240402,172800,373384637,631,631,631,631,0
20240402,172700,373384637,631,631,631,631,0
20240402,172600,373384637,631,631,631,631,0
20240402,172500,373384637,631,631,631,631,0
20240402,172400,373384637,631,631,631,631,0
20240402,172300,373384637,631,631,631,631,0
20240402,172200,373384637,631,631,631,631,0
20240402,172100,373384637,631,631,631,631,0
20240402,172000,373384637,631,631,631,631,0
20240402,171900,373384637,631,631,631,631,0
20240402,171800,373384637,631,631,631,631,0
20240402,171700,373384637,631,631,631,631,0
20240402,171600,373384637,631,631,631,631,0
20240402,171500,373384637,631,631,631,631,0
20240402,171400,373384637,631,631,631,631,0
20240402,171300,373384637,631,631,631,631,0
20240402,171200,373384637,631,631,631,631,0
20240402,171100,373384637,631,631,631,631,0
20240402,171000,373384637,631,631,631,631,13250
20240402,170900,373384637,631,631,631,631,0
20240402,170800,373384637,631,631,631,631,0
20240402,170700,373384637,631,631,631,631,0
20240402,170600,373384637,631,631,631,631,0
20240402,170500,373384637,631,631,631,631,0
20240402,170400,373384637,631,631,631,631,0
20240402,170300,373384637,631,631,631,631,0
20240402,170200,373384637,631,631,631,631,0
20240402,170100,373384637,631,631,631,631,0
20240402,170000,373384637,631,631,631,631,0
20240402,165900,373384637,631,631,631,631,0
20240402,165800,373384637,631,631,631,631,0
20240402,165700,373384637,631,631,631,631,0
20240402,165600,373384637,631,631,631,631,0
20240402,165500,373384637,631,631,631,631,0
20240402,165400,373384637,631,631,631,631,0
20240402,165300,373384637,631,631,631,631,0
20240402,165200,373384637,631,631,631,631,0
20240402,165100,373384637,631,631,631,631,0
20240402,165000,373384637,631,631,631,631,0
20240402,164900,373384637,631,631,631,631,0
20240402,164800,373384637,631,631,631,631,0
20240402,164700,373384637,631,631,631,631,0
20240402,164600,373384637,631,631,631,631,0
20240402,164500,373384637,631,631,631,631,0
20240402,164400,373384637,631,631,631,631,0
20240402,164300,373384637,631,631,631,631,0
20240402,164200,373384637,631,631,631,631,0
20240402,164100,373384637,631,631,631,631,0
20240402,164000,373384637,631,631,631,631,13250
20240402,163900,373384637,631,631,631,631,0
20240402,163800,373384637,631,631,631,631,0
20240402,163700,373384637,631,631,631,631,0
20240402,163600,373384637,631,631,631,631,0
20240402,163500,373384637,631,631,631,631,0
20240402,163400,373384637,631,631,631,631,0
20240402,163300,373384637,631,631,631,631,0
20240402,163200,373384637,631,631,631,631,0
20240402,163100,373384637,631,631,631,631,0
20240402,163000,373384637,631,631,631,631,0
20240402,162900,373384637,631,631,631,631,0
20240402,162800,373384637,631,631,631,631,0
20240402,162700,373384637,631,631,631,631,0
20240402,162600,373384637,631,631,631,631,0
20240402,162500,373384637,631,631,631,631,0
20240402,162400,373384637,631,631,631,631,0
20240402,162300,373384637,631,631,631,631,0
20240402,162200,373384637,631,631,631,631,0
20240402,162100,373384637,631,631,631,631,0
20240402,162000,373384637,631,631,631,631,0
20240402,161900,373384637,631,631,631,631,0
20240402,161800,373384637,631,631,631,631,0
20240402,161700,373384637,631,631,631,631,0
20240402,161600,373384637,631,631,631,631,0
20240402,161500,373384637,631,631,631,631,0
20240402,161400,373384637,631,631,631,631,0
20240402,161300,373384637,631,631,631,631,0
20240402,161200,373384637,631,631,631,631,0
20240402,161100,373384637,631,631,631,631,0
20240402,161000,373384637,631,631,631,631,13250
20240402,160900,373384637,631,631,631,631,0
20240402,160800,373384637,631,631,631,631,0
20240402,160700,373384637,631,631,631,631,0
20240402,160600,373384637,631,631,631,631,0
20240402,160500,373384637,631,631,631,631,0
20240402,160400,373384637,631,631,631,631,0
20240402,160300,373384637,631,631,631,631,0
20240402,160200,373384637,631,631,631,631,0
20240402,160100,373384637,631,631,631,631,0
20240402,160000,373384637,631,631,631,631,0
20240402,155900,373384637,631,631,631,631,0
20240402,155800,373384637,631,631,631,631,0
20240402,155700,373384637,631,631,631,631,0
20240402,155600,373384637,631,631,631,631,0
20240402,155500,373384637,631,631,631,631,0
20240402,155400,373384637,631,631,631,631,0
20240402,155300,373384637,631,631,631,631,0
20240402,155200,373384637,631,631,631,631,0
20240402,155100,373384637,631,631,631,631,0
20240402,155000,373384637,631,631,631,631,0
20240402,154900,373384637,631,631,631,631,0
20240402,154800,373384637,631,631,631,631,0
20240402,154700,373384637,631,631,631,631,0
20240402,154600,373384637,631,631,631,631,0
20240402,154500,373384637,631,631,631,631,0
20240402,154400,373384637,631,631,631,631,0
20240402,154300,373384637,631,631,631,631,0
20240402,154200,373384637,631,631,631,631,0
20240402,154100,373384637,631,631,631,631,0
20240402,154000,373384637,631,631,631,631,13250
20240402,153900,373384637,631,631,631,631,0
20240402,153800,373384637,631,631,631,631,0
20240402,153700,373384637,631,631,631,631,0
20240402,153600,373384637,631,631,631,631,0
20240402,153500,373384637,631,631,631,631,0
20240402,153400,373384637,631,631,631,631,0
20240402,153300,373384637,631,631,631,631,0
20240402,153200,373384637,631,631,631,631,0
20240402,153100,373384637,631,631,631,631,0
20240402,153000,373384637,631,631,631,631,13250
20240402,152900,365023887,641,641,641,641,0
20240402,152800,365023887,641,641,641,641,0
20240402,152700,365023887,641,641,641,641,0
20240402,152600,365023887,641,641,641,641,0
20240402,152500,365023887,641,641,641,641,0
20240402,152400,365023887,641,641,641,641,0
20240402,152300,365023887,641,641,641,641,0
20240402,152200,365023887,641,641,641,641,0
20240402,152100,365023887,641,641,641,641,0
20240402,152000,365023887,641,641,641,641,0
20240402,151900,365023887,641,641,644,641,649
20240402,151800,364607722,639,640,640,639,457
20240402,151700,364315342,641,643,645,641,2655
20240402,151600,362605693,644,643,644,643,82
20240402,151500,362552965,643,643,645,643,107
20240402,151400,362484157,644,644,644,644,0
20240402,151300,362484157,644,641,644,641,152
20240402,151200,362386500,640,641,641,638,1753
20240402,151100,361262841,641,638,641,638,501
20240402,151000,360943200,642,639,642,639,6
20240402,150900,360939353,642,641,642,641,967
20240402,150800,360318540,642,637,642,637,3002
20240402,150700,358393156,637,639,640,637,4101
20240402,150600,355768819,639,636,639,635,3638
20240402,150500,353457285,637,637,637,637,3
20240402,150400,353455374,637,638,638,637,127
20240402,150300,353374472,639,638,639,638,51
20240402,150200,353341933,639,638,640,638,2411
20240402,150100,351798897,640,640,642,638,2156
20240402,150000,350416903,641,645,645,641,1476
20240402,145900,349467281,644,637,644,637,3132
20240402,145800,347452786,637,636,637,636,4848
20240402,145700,344365320,637,635,637,635,5
20240402,145600,344362141,633,630,633,630,2078
20240402,145500,343046772,633,632,633,631,532
20240402,145400,342710529,629,629,629,629,501
20240402,145300,342395400,629,629,629,629,0
20240402,145200,342395400,629,629,629,629,533
20240402,145100,342060143,628,632,632,628,15954
20240402,145000,332009606,632,632,632,632,4
20240402,144900,332007078,632,632,632,632,0
20240402,144800,332007078,632,633,634,632,6
20240402,144700,332003281,633,632,634,632,7593
20240402,144600,327204500,636,636,636,636,0
20240402,144500,327204500,636,633,637,633,3
20240402,144400,327202594,637,633,637,632,1001
20240402,144300,326569802,632,632,639,632,992
20240402,144200,325942326,632,632,632,632,0
20240402,144100,325942326,632,633,633,632,9
20240402,144000,325936637,633,633,633,633,0
20240402,143900,325936637,633,633,633,633,0
20240402,143800,325936637,633,633,633,633,785
20240402,143700,325439732,630,634,634,630,8366
20240402,143600,320151821,634,634,634,634,541
20240402,143500,319808827,634,633,634,633,300
20240402,143400,319618634,633,631,633,630,1002
20240402,143300,318987366,633,631,633,631,149
20240402,143200,318893344,631,631,631,631,118
20240402,143100,318818886,631,634,634,631,237
20240402,143000,318669335,631,632,632,631,1713
20240402,142900,317588232,631,631,631,631,0
20240402,142800,317588232,631,632,633,630,1805
20240402,142700,316448269,631,631,631,631,0
20240402,142600,316448269,631,631,631,631,4763
20240402,142500,313442816,631,633,633,631,1820
20240402,142400,312292989,633,633,633,633,200
20240402,142300,312166389,632,632,632,632,1
20240402,142200,312165757,633,634,634,633,10000
20240402,142100,305835457,633,633,633,633,0
20240402,142000,305835457,633,636,638,633,7707
20240402,141900,300942520,636,636,636,636,10
20240402,141800,300936160,635,635,635,635,0
20240402,141700,300936160,635,635,635,635,0
20240402,141600,300936160,635,635,635,635,160
20240402,141500,300834560,635,636,636,635,5004
20240402,141400,297657016,636,636,636,636,0
20240402,141300,297657016,636,636,636,636,10
20240402,141200,297650656,638,638,638,638,31
20240402,141100,297630878,636,637,637,636,4000
20240402,141000,295086378,636,636,636,636,860
20240402,140900,294539418,636,637,637,636,4949
20240402,140800,291387945,637,637,637,637,0
20240402,140700,291387945,637,638,638,637,706
20240402,140600,290938103,638,639,639,638,700
20240402,140500,290491493,640,640,640,640,0
20240402,140400,290491493,640,640,640,640,0
20240402,140300,290491493,640,640,640,640,300
20240402,140200,290299493,640,640,640,640,123
20240402,140100,290220773,644,640,644,640,12
20240402,140000,290213085,644,644,644,644,0
20240402,135900,290213085,644,644,644,644,0
20240402,135800,290213085,644,644,644,644,1
20240402,135700,290212441,638,638,638,637,748
20240402,135600,289735527,638,644,644,638,129
20240402,135500,289652625,645,639,645,638,3800
20240402,135400,287226125,645,641,645,635,7272
20240402,135300,282589880,645,645,645,645,0
20240402,135200,282589880,645,644,645,644,500
20240402,135100,282267841,640,640,640,640,1746
20240402,135000,281150401,645,645,645,645,0
20240402,134900,281150401,645,645,645,645,0
20240402,134800,281150401,645,645,645,645,16
20240402,134700,281140081,645,645,645,645,0
20240402,134600,281140081,645,645,645,645,0
20240402,134500,281140081,645,645,645,645,0
20240402,134400,281140081,645,645,645,645,10
20240402,134300,281133631,645,645,645,645,200
20240402,134200,281004631,645,645,645,645,0
20240402,134100,281004631,645,642,645,641,540
20240402,134000,280658131,643,645,645,643,37
20240402,133900,280634306,645,644,645,643,145
20240402,133800,280540841,645,645,645,645,0
20240402,133700,280540841,645,644,645,644,380
20240402,133600,280296091,645,645,645,645,315
20240402,133500,280092916,642,642,645,642,15814
20240402,133400,269940028,637,642,642,637,1164
20240402,133300,269197345,642,638,642,637,8140
20240402,133200,264011005,639,642,642,639,7448
20240402,133100,259242970,641,645,645,640,19084
20240402,133000,247012814,646,646,646,646,1972
20240402,132900,245738902,646,646,646,646,0
20240402,132800,245738902,646,646,646,646,0
20240402,132700,245738902,646,643,646,643,815
20240402,132600,245214812,643,643,643,643,289
20240402,132500,245028985,646,646,646,646,436
20240402,132400,244747329,646,646,646,646,0
20240402,132300,244747329,646,646,646,646,15
20240402,132200,244737639,646,646,646,646,18
20240402,132100,244726011,644,647,649,644,3328
20240402,132000,242580408,650,649,650,649,2100
20240402,131900,241216394,649,649,649,649,0
20240402,131800,241216394,649,649,649,649,0
20240402,131700,241216394,649,645,649,645,588
20240402,131600,240836992,644,647,648,644,1420
20240402,131500,239921878,651,651,651,651,0
20240402,131400,239921878,651,651,651,651,0
20240402,131300,239921878,651,650,651,650,220
20240402,131200,239778872,646,646,650,646,554
20240402,131100,239420844,647,647,652,647,8401
20240402,131000,233984807,647,643,647,642,3018
20240402,130900,232046060,647,647,647,647,200
20240402,130800,231916660,648,648,648,648,3
20240402,130700,231914716,648,645,648,645,210
20240402,130600,231778966,649,649,649,649,0
20240402,130500,231778966,649,649,649,649,311
20240402,130400,231577127,649,649,649,649,0
20240402,130300,231577127,649,649,649,641,66151
20240402,130200,188990744,650,650,650,650,0
20240402,130100,188990744,650,650,650,650,0
20240402,130000,188990744,650,650,650,650,3078
20240402,125900,186990044,650,650,650,650,0
20240402,125800,186990044,650,650,650,650,0
20240402,125700,186990044,650,650,650,650,0
20240402,125600,186990044,650,650,650,650,1000
20240402,125500,186340044,650,650,650,650,2077
20240402,125400,184989994,650,650,650,650,1432
20240402,125300,184059194,650,650,650,650,0
20240402,125200,184059194,650,650,650,650,0
20240402,125100,184059194,650,650,650,650,1336
20240402,125000,183190794,650,651,651,650,1020
20240402,124900,182527774,650,650,650,650,3000
20240402,124800,180577774,649,651,651,649,11098
20240402,124700,173365142,651,651,653,651,3010
20240402,124600,171400350,650,650,650,650,303
20240402,124500,171203400,649,650,650,649,1000
20240402,124400,170553419,651,651,651,651,0
20240402,124300,170553419,651,651,651,651,0
20240402,124200,170553419,651,651,651,651,0
20240402,124100,170553419,651,651,651,651,21
20240402,124000,170539748,652,652,652,652,0
20240402,123900,170539748,652,652,652,652,12
20240402,123800,170531924,653,653,653,653,0
20240402,123700,170531924,653,653,653,653,0
20240402,123600,170531924,653,653,653,653,0
20240402,123500,170531924,653,653,653,653,0
20240402,123400,170531924,653,653,653,653,0
20240402,123300,170531924,653,653,653,653,0
20240402,123200,170531924,653,653,653,653,0
20240402,123100,170531924,653,653,653,653,0
20240402,123000,170531924,653,653,653,653,0
20240402,122900,170531924,653,653,653,653,5
20240402,122800,170528659,653,653,653,653,0
20240402,122700,170528659,653,653,653,653,0
20240402,122600,170528659,653,653,653,653,0
20240402,122500,170528659,653,653,653,653,0
20240402,122400,170528659,653,653,653,653,0
20240402,122300,170528659,653,653,653,653,0
20240402,122200,170528659,653,648,653,648,158
20240402,122100,170426079,648,648,648,648,0
20240402,122000,170426079,648,648,648,648,0
20240402,121900,170426079,648,648,648,648,442
20240402,121800,170139663,648,648,648,648,0
20240402,121700,170139663,648,648,648,648,0
20240402,121600,170139663,648,648,648,648,832
20240402,121500,169600527,648,648,648,648,0
20240402,121400,169600527,648,648,648,648,3099
20240402,121300,167592375,648,647,648,647,1001
20240402,121200,166944727,647,647,647,647,0
20240402,121100,166944727,647,646,647,646,1722
20240402,121000,165831365,647,647,647,647,0
20240402,120900,165831365,647,647,647,647,0
20240402,120800,165831365,647,647,647,647,0
20240402,120700,165831365,647,647,647,647,50
20240402,120600,165799015,647,647,647,647,0
20240402,120500,165799015,647,647,647,647,0
20240402,120400,165799015,647,647,647,647,0
20240402,120300,165799015,647,647,647,647,5
20240402,120200,165795780,647,647,647,647,11
20240402,120100,165788663,645,645,645,645,8972
20240402,120000,160001723,646,647,647,646,2840
20240402,115900,158167073,647,648,648,647,8694
20240402,115800,152542054,647,647,647,647,0
20240402,115700,152542054,647,647,647,647,10
20240402,115600,152535584,646,646,646,646,0
20240402,115500,152535584,646,647,647,646,894
20240402,115400,151958050,649,649,649,649,0
20240402,115300,151958050,649,649,649,649,3
20240402,115200,151956103,649,647,649,647,5
20240402,115100,151952860,647,647,647,647,0
20240402,115000,151952860,647,647,648,647,6
20240402,114900,151948976,649,649,649,647,13
20240402,114800,151940541,649,649,649,649,0
20240402,114700,151940541,649,649,649,649,2500
20240402,114600,150318041,645,646,646,645,3
20240402,114500,150316105,644,644,644,644,1
20240402,114400,150315461,645,646,646,645,4
20240402,114300,150312879,646,646,646,646,1
20240402,114200,150312233,644,648,648,644,31380
20240402,114100,130086587,648,650,650,647,9353
20240402,114000,124018712,650,650,650,650,1
20240402,113900,124018062,650,650,650,650,0
20240402,113800,124018062,650,650,650,650,107
20240402,113700,123948512,650,650,650,650,0
20240402,113600,123948512,650,650,650,650,713
20240402,113500,123485062,650,651,651,650,9287
20240402,113400,117448255,653,654,654,653,150
20240402,113300,117350280,657,657,657,657,0
20240402,113200,117350280,657,657,657,657,0
20240402,113100,117350280,657,657,657,657,0
20240402,113000,117350280,657,657,657,657,0
20240402,112900,117350280,657,657,657,657,17
20240402,112800,117339111,655,655,655,655,3058
20240402,112700,115336121,655,655,655,655,0
20240402,112600,115336121,655,655,655,655,0
20240402,112500,115336121,655,657,657,655,34
20240402,112400,115313785,658,658,658,658,0
20240402,112300,115313785,658,658,658,658,19
20240402,112200,115301283,658,658,658,658,1
20240402,112100,115300625,658,658,658,658,13
20240402,112000,115292071,657,657,657,657,4
20240402,111900,115289443,658,654,658,651,8282
20240402,111800,109866491,657,657,657,657,0
20240402,111700,109866491,657,657,657,657,0
20240402,111600,109866491,657,657,657,657,9
20240402,111500,109860578,651,651,651,651,0
20240402,111400,109860578,651,651,651,651,0
20240402,111300,109860578,651,651,651,651,0
20240402,111200,109860578,651,651,651,651,100
20240402,111100,109795478,651,651,651,651,0
20240402,111000,109795478,651,653,653,651,8798
20240402,110900,104064980,659,659,659,659,0
20240402,110800,104064980,659,659,659,659,0
20240402,110700,104064980,659,659,659,659,0
20240402,110600,104064980,659,659,659,659,0
20240402,110500,104064980,659,659,659,659,0
20240402,110400,104064980,659,659,659,659,0
20240402,110300,104064980,659,659,659,659,4697
20240402,110200,100969657,659,659,659,659,5
20240402,110100,100966362,659,653,659,651,6192
20240402,110000,96929748,653,653,653,653,0
20240402,105900,96929748,653,653,653,653,0
20240402,105800,96929748,653,653,653,653,500
20240402,105700,96603248,652,652,652,652,0
20240402,105600,96603248,652,652,652,652,0
20240402,105500,96603248,652,653,653,652,2000
20240402,105400,95298612,653,653,653,653,0
20240402,105300,95298612,653,653,653,653,8
20240402,105200,95293388,653,656,656,653,8163
20240402,105100,89946434,655,655,655,655,0
20240402,105000,89946434,655,655,655,655,0
20240402,104900,89946434,655,655,655,655,0
20240402,104800,89946434,655,655,655,655,0
20240402,104700,89946434,655,655,655,655,0
20240402,104600,89946434,655,655,655,655,0
20240402,104500,89946434,655,655,655,655,0
20240402,104400,89946434,655,655,655,655,0
20240402,104300,89946434,655,655,655,655,0
20240402,104200,89946434,655,655,655,655,0
20240402,104100,89946434,655,655,655,655,0
20240402,104000,89946434,655,657,657,655,1500
20240402,103900,88963343,656,656,656,656,0
20240402,103800,88963343,656,656,656,656,0
20240402,103700,88963343,656,656,656,656,0
20240402,103600,88963343,656,656,656,656,0
20240402,103500,88963343,656,656,656,656,0
20240402,103400,88963343,656,656,656,656,0
20240402,103300,88963343,656,656,656,656,1
20240402,103200,88962687,656,656,656,656,0
20240402,103100,88962687,656,656,656,656,0
20240402,103000,88962687,656,656,656,656,2135
20240402,102900,87562127,656,656,656,656,0
20240402,102800,87562127,656,656,656,656,0
20240402,102700,87562127,656,657,657,656,100
20240402,102600,87496472,657,657,657,657,213
20240402,102500,87356531,657,657,657,657,2695
20240402,102400,85585916,657,657,657,657,2164
20240402,102300,84164168,658,658,658,658,0
20240402,102200,84164168,658,658,658,658,72
20240402,102100,84116792,658,658,658,658,0
20240402,102000,84116792,658,658,658,658,0
20240402,101900,84116792,658,660,660,658,191
20240402,101800,83990757,660,660,660,660,0
20240402,101700,83990757,660,660,660,660,24
20240402,101600,83974917,662,662,662,662,0
20240402,101500,83974917,662,662,662,662,309
20240402,101400,83770359,662,662,662,662,1
20240402,101300,83769697,658,658,658,658,10
20240402,101200,83763117,662,662,662,662,1
20240402,101100,83762455,657,657,657,657,0
20240402,101000,83762455,657,657,657,657,0
20240402,100900,83762455,657,657,657,657,20
20240402,100800,83749315,662,662,662,662,0
20240402,100700,83749315,662,655,662,655,301
20240402,100600,83552153,655,657,657,655,2262
20240402,100500,82069332,663,663,663,663,0
20240402,100400,82069332,663,663,663,663,0
20240402,100300,82069332,663,663,663,663,0
20240402,100200,82069332,663,663,663,663,0
20240402,100100,82069332,663,663,663,663,0
20240402,100000,82069332,663,659,663,659,19
20240402,095900,82056775,663,663,663,663,0
20240402,095800,82056775,663,663,663,663,17
20240402,095700,82045504,665,665,665,665,0
20240402,095600,82045504,665,665,665,665,0
20240402,095500,82045504,665,665,665,665,0
20240402,095400,82045504,665,665,665,665,4
20240402,095300,82042844,665,665,665,665,0
20240402,095200,82042844,665,665,665,665,0
20240402,095100,82042844,665,665,665,665,0
20240402,095000,82042844,665,657,665,657,572
20240402,094900,81666960,657,658,663,657,273
20240402,094800,81487377,658,658,658,658,334
20240402,094700,81267605,666,666,666,666,0
20240402,094600,81267605,666,660,666,660,135
20240402,094500,81178445,667,667,667,667,0
20240402,094400,81178445,667,661,667,661,43
20240402,094300,81149914,668,668,668,668,0
20240402,094200,81149914,668,658,668,658,308
20240402,094100,80946810,658,661,661,658,6736
20240402,094000,76507598,661,661,661,661,15000
20240402,093900,66592598,668,668,668,668,0
20240402,093800,66592598,668,659,668,659,19896
20240402,093700,53394436,659,659,659,657,3017
20240402,093600,51406239,659,658,659,658,6735
20240402,093500,46972609,663,663,663,663,2276
20240402,093400,45463621,663,662,663,657,381
20240402,093300,45213156,661,661,661,661,600
20240402,093200,44816556,661,661,661,661,0
20240402,093100,44816556,661,661,661,661,764
20240402,093000,44311552,661,661,661,661,1434
20240402,092900,43363678,662,662,662,662,0
20240402,092800,43363678,662,662,662,662,0
20240402,092700,43363678,662,662,662,662,0
20240402,092600,43363678,662,662,662,662,21
20240402,092500,43349776,663,663,663,663,0
20240402,092400,43349776,663,650,663,650,11311
20240402,092300,35948903,650,650,650,650,532
20240402,092200,35603103,650,650,650,650,0
20240402,092100,35603103,650,650,650,650,0
20240402,092000,35603103,650,650,650,650,0
20240402,091900,35603103,650,650,650,650,200
20240402,091800,35473103,650,650,650,650,808
20240402,091700,34947903,649,652,652,649,1709
20240402,091600,33835256,652,652,652,652,6548
20240402,091500,29565960,649,649,649,649,6857
20240402,091400,25115767,649,650,650,649,5692
20240402,091300,21419770,650,652,652,650,2143
20240402,091200,20024698,655,653,655,652,8970
20240402,091100,14170088,654,654,654,654,520
20240402,091000,13830008,655,660,660,655,3
20240402,090900,13828038,655,655,660,655,36
20240402,090800,13804451,656,655,656,655,42
20240402,090700,13776921,653,660,660,653,986
20240402,090600,13130811,660,659,660,659,4000
20240402,090500,10491731,656,657,657,656,280
20240402,090400,10307848,662,657,662,656,4000
20240402,090300,7671838,656,656,656,656,0
20240402,090200,7671838,656,657,657,656,9000
20240402,090100,1767810,656,656,656,656,1759
20240402,090000,613906,656,660,660,656,932