Files
KissMeData/452260/min/candle-20250103.csv
2025-02-06 23:16:41 +09:00

768 lines
36 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250103,214500,266991527,1135,1135,1135,1135,2920
20250103,214400,266991527,1135,1135,1135,1135,0
20250103,214300,266991527,1135,1135,1135,1135,0
20250103,214200,266991527,1135,1135,1135,1135,0
20250103,214100,266991527,1135,1135,1135,1135,0
20250103,214000,266991527,1135,1135,1135,1135,0
20250103,213900,266991527,1135,1135,1135,1135,0
20250103,213800,266991527,1135,1135,1135,1135,0
20250103,213700,266991527,1135,1135,1135,1135,0
20250103,213600,266991527,1135,1135,1135,1135,0
20250103,213500,266991527,1135,1135,1135,1135,0
20250103,213400,266991527,1135,1135,1135,1135,0
20250103,213300,266991527,1135,1135,1135,1135,0
20250103,213200,266991527,1135,1135,1135,1135,0
20250103,213100,266991527,1135,1135,1135,1135,0
20250103,213000,266991527,1135,1135,1135,1135,0
20250103,212900,266991527,1135,1135,1135,1135,0
20250103,212800,266991527,1135,1135,1135,1135,0
20250103,212700,266991527,1135,1135,1135,1135,0
20250103,212600,266991527,1135,1135,1135,1135,0
20250103,212500,266991527,1135,1135,1135,1135,0
20250103,212400,266991527,1135,1135,1135,1135,0
20250103,212300,266991527,1135,1135,1135,1135,0
20250103,212200,266991527,1135,1135,1135,1135,0
20250103,212100,266991527,1135,1135,1135,1135,0
20250103,212000,266991527,1135,1135,1135,1135,0
20250103,211900,266991527,1135,1135,1135,1135,0
20250103,211800,266991527,1135,1135,1135,1135,0
20250103,211700,266991527,1135,1135,1135,1135,0
20250103,211600,266991527,1135,1135,1135,1135,0
20250103,211500,266991527,1135,1135,1135,1135,2920
20250103,211400,266991527,1135,1135,1135,1135,0
20250103,211300,266991527,1135,1135,1135,1135,0
20250103,211200,266991527,1135,1135,1135,1135,0
20250103,211100,266991527,1135,1135,1135,1135,0
20250103,211000,266991527,1135,1135,1135,1135,0
20250103,210900,266991527,1135,1135,1135,1135,0
20250103,210800,266991527,1135,1135,1135,1135,0
20250103,210700,266991527,1135,1135,1135,1135,0
20250103,210600,266991527,1135,1135,1135,1135,0
20250103,210500,266991527,1135,1135,1135,1135,0
20250103,210400,266991527,1135,1135,1135,1135,0
20250103,210300,266991527,1135,1135,1135,1135,0
20250103,210200,266991527,1135,1135,1135,1135,0
20250103,210100,266991527,1135,1135,1135,1135,0
20250103,210000,266991527,1135,1135,1135,1135,0
20250103,205900,266991527,1135,1135,1135,1135,0
20250103,205800,266991527,1135,1135,1135,1135,0
20250103,205700,266991527,1135,1135,1135,1135,0
20250103,205600,266991527,1135,1135,1135,1135,0
20250103,205500,266991527,1135,1135,1135,1135,0
20250103,205400,266991527,1135,1135,1135,1135,0
20250103,205300,266991527,1135,1135,1135,1135,0
20250103,205200,266991527,1135,1135,1135,1135,0
20250103,205100,266991527,1135,1135,1135,1135,0
20250103,205000,266991527,1135,1135,1135,1135,0
20250103,204900,266991527,1135,1135,1135,1135,0
20250103,204800,266991527,1135,1135,1135,1135,0
20250103,204700,266991527,1135,1135,1135,1135,0
20250103,204600,266991527,1135,1135,1135,1135,0
20250103,204500,266991527,1135,1135,1135,1135,2920
20250103,204400,266991527,1135,1135,1135,1135,0
20250103,204300,266991527,1135,1135,1135,1135,0
20250103,204200,266991527,1135,1135,1135,1135,0
20250103,204100,266991527,1135,1135,1135,1135,0
20250103,204000,266991527,1135,1135,1135,1135,0
20250103,203900,266991527,1135,1135,1135,1135,0
20250103,203800,266991527,1135,1135,1135,1135,0
20250103,203700,266991527,1135,1135,1135,1135,0
20250103,203600,266991527,1135,1135,1135,1135,0
20250103,203500,266991527,1135,1135,1135,1135,0
20250103,203400,266991527,1135,1135,1135,1135,0
20250103,203300,266991527,1135,1135,1135,1135,0
20250103,203200,266991527,1135,1135,1135,1135,0
20250103,203100,266991527,1135,1135,1135,1135,0
20250103,203000,266991527,1135,1135,1135,1135,0
20250103,202900,266991527,1135,1135,1135,1135,0
20250103,202800,266991527,1135,1135,1135,1135,0
20250103,202700,266991527,1135,1135,1135,1135,0
20250103,202600,266991527,1135,1135,1135,1135,0
20250103,202500,266991527,1135,1135,1135,1135,0
20250103,202400,266991527,1135,1135,1135,1135,0
20250103,202300,266991527,1135,1135,1135,1135,0
20250103,202200,266991527,1135,1135,1135,1135,0
20250103,202100,266991527,1135,1135,1135,1135,0
20250103,202000,266991527,1135,1135,1135,1135,0
20250103,201900,266991527,1135,1135,1135,1135,0
20250103,201800,266991527,1135,1135,1135,1135,0
20250103,201700,266991527,1135,1135,1135,1135,0
20250103,201600,266991527,1135,1135,1135,1135,0
20250103,201500,266991527,1135,1135,1135,1135,2920
20250103,201400,266991527,1135,1135,1135,1135,0
20250103,201300,266991527,1135,1135,1135,1135,0
20250103,201200,266991527,1135,1135,1135,1135,0
20250103,201100,266991527,1135,1135,1135,1135,0
20250103,201000,266991527,1135,1135,1135,1135,0
20250103,200900,266991527,1135,1135,1135,1135,0
20250103,200800,266991527,1135,1135,1135,1135,0
20250103,200700,266991527,1135,1135,1135,1135,0
20250103,200600,266991527,1135,1135,1135,1135,0
20250103,200500,266991527,1135,1135,1135,1135,0
20250103,200400,266991527,1135,1135,1135,1135,0
20250103,200300,266991527,1135,1135,1135,1135,0
20250103,200200,266991527,1135,1135,1135,1135,0
20250103,200100,266991527,1135,1135,1135,1135,0
20250103,200000,266991527,1135,1135,1135,1135,0
20250103,195900,266991527,1135,1135,1135,1135,0
20250103,195800,266991527,1135,1135,1135,1135,0
20250103,195700,266991527,1135,1135,1135,1135,0
20250103,195600,266991527,1135,1135,1135,1135,0
20250103,195500,266991527,1135,1135,1135,1135,0
20250103,195400,266991527,1135,1135,1135,1135,0
20250103,195300,266991527,1135,1135,1135,1135,0
20250103,195200,266991527,1135,1135,1135,1135,0
20250103,195100,266991527,1135,1135,1135,1135,0
20250103,195000,266991527,1135,1135,1135,1135,0
20250103,194900,266991527,1135,1135,1135,1135,0
20250103,194800,266991527,1135,1135,1135,1135,0
20250103,194700,266991527,1135,1135,1135,1135,0
20250103,194600,266991527,1135,1135,1135,1135,0
20250103,194500,266991527,1135,1135,1135,1135,2920
20250103,194400,266991527,1135,1135,1135,1135,0
20250103,194300,266991527,1135,1135,1135,1135,0
20250103,194200,266991527,1135,1135,1135,1135,0
20250103,194100,266991527,1135,1135,1135,1135,0
20250103,194000,266991527,1135,1135,1135,1135,0
20250103,193900,266991527,1135,1135,1135,1135,0
20250103,193800,266991527,1135,1135,1135,1135,0
20250103,193700,266991527,1135,1135,1135,1135,0
20250103,193600,266991527,1135,1135,1135,1135,0
20250103,193500,266991527,1135,1135,1135,1135,0
20250103,193400,266991527,1135,1135,1135,1135,0
20250103,193300,266991527,1135,1135,1135,1135,0
20250103,193200,266991527,1135,1135,1135,1135,0
20250103,193100,266991527,1135,1135,1135,1135,0
20250103,193000,266991527,1135,1135,1135,1135,0
20250103,192900,266991527,1135,1135,1135,1135,0
20250103,192800,266991527,1135,1135,1135,1135,0
20250103,192700,266991527,1135,1135,1135,1135,0
20250103,192600,266991527,1135,1135,1135,1135,0
20250103,192500,266991527,1135,1135,1135,1135,0
20250103,192400,266991527,1135,1135,1135,1135,0
20250103,192300,266991527,1135,1135,1135,1135,0
20250103,192200,266991527,1135,1135,1135,1135,0
20250103,192100,266991527,1135,1135,1135,1135,0
20250103,192000,266991527,1135,1135,1135,1135,0
20250103,191900,266991527,1135,1135,1135,1135,0
20250103,191800,266991527,1135,1135,1135,1135,0
20250103,191700,266991527,1135,1135,1135,1135,0
20250103,191600,266991527,1135,1135,1135,1135,0
20250103,191500,266991527,1135,1135,1135,1135,2920
20250103,191400,266991527,1135,1135,1135,1135,0
20250103,191300,266991527,1135,1135,1135,1135,0
20250103,191200,266991527,1135,1135,1135,1135,0
20250103,191100,266991527,1135,1135,1135,1135,0
20250103,191000,266991527,1135,1135,1135,1135,0
20250103,190900,266991527,1135,1135,1135,1135,0
20250103,190800,266991527,1135,1135,1135,1135,0
20250103,190700,266991527,1135,1135,1135,1135,0
20250103,190600,266991527,1135,1135,1135,1135,0
20250103,190500,266991527,1135,1135,1135,1135,0
20250103,190400,266991527,1135,1135,1135,1135,0
20250103,190300,266991527,1135,1135,1135,1135,0
20250103,190200,266991527,1135,1135,1135,1135,0
20250103,190100,266991527,1135,1135,1135,1135,0
20250103,190000,266991527,1135,1135,1135,1135,0
20250103,185900,266991527,1135,1135,1135,1135,0
20250103,185800,266991527,1135,1135,1135,1135,0
20250103,185700,266991527,1135,1135,1135,1135,0
20250103,185600,266991527,1135,1135,1135,1135,0
20250103,185500,266991527,1135,1135,1135,1135,0
20250103,185400,266991527,1135,1135,1135,1135,0
20250103,185300,266991527,1135,1135,1135,1135,0
20250103,185200,266991527,1135,1135,1135,1135,0
20250103,185100,266991527,1135,1135,1135,1135,0
20250103,185000,266991527,1135,1135,1135,1135,0
20250103,184900,266991527,1135,1135,1135,1135,0
20250103,184800,266991527,1135,1135,1135,1135,0
20250103,184700,266991527,1135,1135,1135,1135,0
20250103,184600,266991527,1135,1135,1135,1135,0
20250103,184500,266991527,1135,1135,1135,1135,2920
20250103,184400,266991527,1135,1135,1135,1135,0
20250103,184300,266991527,1135,1135,1135,1135,0
20250103,184200,266991527,1135,1135,1135,1135,0
20250103,184100,266991527,1135,1135,1135,1135,0
20250103,184000,266991527,1135,1135,1135,1135,0
20250103,183900,266991527,1135,1135,1135,1135,0
20250103,183800,266991527,1135,1135,1135,1135,0
20250103,183700,266991527,1135,1135,1135,1135,0
20250103,183600,266991527,1135,1135,1135,1135,0
20250103,183500,266991527,1135,1135,1135,1135,0
20250103,183400,266991527,1135,1135,1135,1135,0
20250103,183300,266991527,1135,1135,1135,1135,0
20250103,183200,266991527,1135,1135,1135,1135,0
20250103,183100,266991527,1135,1135,1135,1135,0
20250103,183000,266991527,1135,1135,1135,1135,0
20250103,182900,266991527,1135,1135,1135,1135,0
20250103,182800,266991527,1135,1135,1135,1135,0
20250103,182700,266991527,1135,1135,1135,1135,0
20250103,182600,266991527,1135,1135,1135,1135,0
20250103,182500,266991527,1135,1135,1135,1135,0
20250103,182400,266991527,1135,1135,1135,1135,0
20250103,182300,266991527,1135,1135,1135,1135,0
20250103,182200,266991527,1135,1135,1135,1135,0
20250103,182100,266991527,1135,1135,1135,1135,0
20250103,182000,266991527,1135,1135,1135,1135,0
20250103,181900,266991527,1135,1135,1135,1135,0
20250103,181800,266991527,1135,1135,1135,1135,0
20250103,181700,266991527,1135,1135,1135,1135,0
20250103,181600,266991527,1135,1135,1135,1135,0
20250103,181500,266991527,1135,1135,1135,1135,2920
20250103,181400,266991527,1135,1135,1135,1135,0
20250103,181300,266991527,1135,1135,1135,1135,0
20250103,181200,266991527,1135,1135,1135,1135,0
20250103,181100,266991527,1135,1135,1135,1135,0
20250103,181000,266991527,1135,1135,1135,1135,0
20250103,180900,266991527,1135,1135,1135,1135,0
20250103,180800,266991527,1135,1135,1135,1135,0
20250103,180700,266991527,1135,1135,1135,1135,0
20250103,180600,266991527,1135,1135,1135,1135,0
20250103,180500,266991527,1135,1135,1135,1135,0
20250103,180400,266991527,1135,1135,1135,1135,0
20250103,180300,266991527,1135,1135,1135,1135,0
20250103,180200,266991527,1135,1135,1135,1135,0
20250103,180100,266991527,1135,1135,1135,1135,0
20250103,180000,266991527,1135,1135,1135,1135,0
20250103,175900,266991527,1135,1135,1135,1135,0
20250103,175800,266991527,1135,1135,1135,1135,0
20250103,175700,266991527,1135,1135,1135,1135,0
20250103,175600,266991527,1135,1135,1135,1135,0
20250103,175500,266991527,1135,1135,1135,1135,0
20250103,175400,266991527,1135,1135,1135,1135,0
20250103,175300,266991527,1135,1135,1135,1135,0
20250103,175200,266991527,1135,1135,1135,1135,0
20250103,175100,266991527,1135,1135,1135,1135,0
20250103,175000,266991527,1135,1135,1135,1135,0
20250103,174900,266991527,1135,1135,1135,1135,0
20250103,174800,266991527,1135,1135,1135,1135,0
20250103,174700,266991527,1135,1135,1135,1135,0
20250103,174600,266991527,1135,1135,1135,1135,0
20250103,174500,266991527,1135,1135,1135,1135,2920
20250103,174400,266991527,1135,1135,1135,1135,0
20250103,174300,266991527,1135,1135,1135,1135,0
20250103,174200,266991527,1135,1135,1135,1135,0
20250103,174100,266991527,1135,1135,1135,1135,0
20250103,174000,266991527,1135,1135,1135,1135,0
20250103,173900,266991527,1135,1135,1135,1135,0
20250103,173800,266991527,1135,1135,1135,1135,0
20250103,173700,266991527,1135,1135,1135,1135,0
20250103,173600,266991527,1135,1135,1135,1135,0
20250103,173500,266991527,1135,1135,1135,1135,0
20250103,173400,266991527,1135,1135,1135,1135,0
20250103,173300,266991527,1135,1135,1135,1135,0
20250103,173200,266991527,1135,1135,1135,1135,0
20250103,173100,266991527,1135,1135,1135,1135,0
20250103,173000,266991527,1135,1135,1135,1135,0
20250103,172900,266991527,1135,1135,1135,1135,0
20250103,172800,266991527,1135,1135,1135,1135,0
20250103,172700,266991527,1135,1135,1135,1135,0
20250103,172600,266991527,1135,1135,1135,1135,0
20250103,172500,266991527,1135,1135,1135,1135,0
20250103,172400,266991527,1135,1135,1135,1135,0
20250103,172300,266991527,1135,1135,1135,1135,0
20250103,172200,266991527,1135,1135,1135,1135,0
20250103,172100,266991527,1135,1135,1135,1135,0
20250103,172000,266991527,1135,1135,1135,1135,0
20250103,171900,266991527,1135,1135,1135,1135,0
20250103,171800,266991527,1135,1135,1135,1135,0
20250103,171700,266991527,1135,1135,1135,1135,0
20250103,171600,266991527,1135,1135,1135,1135,0
20250103,171500,266991527,1135,1135,1135,1135,2920
20250103,171400,266991527,1135,1135,1135,1135,0
20250103,171300,266991527,1135,1135,1135,1135,0
20250103,171200,266991527,1135,1135,1135,1135,0
20250103,171100,266991527,1135,1135,1135,1135,0
20250103,171000,266991527,1135,1135,1135,1135,0
20250103,170900,266991527,1135,1135,1135,1135,0
20250103,170800,266991527,1135,1135,1135,1135,0
20250103,170700,266991527,1135,1135,1135,1135,0
20250103,170600,266991527,1135,1135,1135,1135,0
20250103,170500,266991527,1135,1135,1135,1135,0
20250103,170400,266991527,1135,1135,1135,1135,0
20250103,170300,266991527,1135,1135,1135,1135,0
20250103,170200,266991527,1135,1135,1135,1135,0
20250103,170100,266991527,1135,1135,1135,1135,0
20250103,170000,266991527,1135,1135,1135,1135,0
20250103,165900,266991527,1135,1135,1135,1135,0
20250103,165800,266991527,1135,1135,1135,1135,0
20250103,165700,266991527,1135,1135,1135,1135,0
20250103,165600,266991527,1135,1135,1135,1135,0
20250103,165500,266991527,1135,1135,1135,1135,0
20250103,165400,266991527,1135,1135,1135,1135,0
20250103,165300,266991527,1135,1135,1135,1135,0
20250103,165200,266991527,1135,1135,1135,1135,0
20250103,165100,266991527,1135,1135,1135,1135,0
20250103,165000,266991527,1135,1135,1135,1135,0
20250103,164900,266991527,1135,1135,1135,1135,0
20250103,164800,266991527,1135,1135,1135,1135,0
20250103,164700,266991527,1135,1135,1135,1135,0
20250103,164600,266991527,1135,1135,1135,1135,0
20250103,164500,266991527,1135,1135,1135,1135,2920
20250103,164400,266991527,1135,1135,1135,1135,0
20250103,164300,266991527,1135,1135,1135,1135,0
20250103,164200,266991527,1135,1135,1135,1135,0
20250103,164100,266991527,1135,1135,1135,1135,0
20250103,164000,266991527,1135,1135,1135,1135,0
20250103,163900,266991527,1135,1135,1135,1135,0
20250103,163800,266991527,1135,1135,1135,1135,0
20250103,163700,266991527,1135,1135,1135,1135,0
20250103,163600,266991527,1135,1135,1135,1135,0
20250103,163500,266991527,1135,1135,1135,1135,0
20250103,163400,266991527,1135,1135,1135,1135,0
20250103,163300,266991527,1135,1135,1135,1135,0
20250103,163200,266991527,1135,1135,1135,1135,0
20250103,163100,266991527,1135,1135,1135,1135,0
20250103,163000,266991527,1135,1135,1135,1135,0
20250103,162900,266991527,1135,1135,1135,1135,0
20250103,162800,266991527,1135,1135,1135,1135,0
20250103,162700,266991527,1135,1135,1135,1135,0
20250103,162600,266991527,1135,1135,1135,1135,0
20250103,162500,266991527,1135,1135,1135,1135,0
20250103,162400,266991527,1135,1135,1135,1135,0
20250103,162300,266991527,1135,1135,1135,1135,0
20250103,162200,266991527,1135,1135,1135,1135,0
20250103,162100,266991527,1135,1135,1135,1135,0
20250103,162000,266991527,1135,1135,1135,1135,0
20250103,161900,266991527,1135,1135,1135,1135,0
20250103,161800,266991527,1135,1135,1135,1135,0
20250103,161700,266991527,1135,1135,1135,1135,0
20250103,161600,266991527,1135,1135,1135,1135,0
20250103,161500,266991527,1135,1135,1135,1135,2920
20250103,161400,266991527,1135,1135,1135,1135,0
20250103,161300,266991527,1135,1135,1135,1135,0
20250103,161200,266991527,1135,1135,1135,1135,0
20250103,161100,266991527,1135,1135,1135,1135,0
20250103,161000,266991527,1135,1135,1135,1135,0
20250103,160900,266991527,1135,1135,1135,1135,0
20250103,160800,266991527,1135,1135,1135,1135,0
20250103,160700,266991527,1135,1135,1135,1135,0
20250103,160600,266991527,1135,1135,1135,1135,0
20250103,160500,266991527,1135,1135,1135,1135,0
20250103,160400,266991527,1135,1135,1135,1135,0
20250103,160300,266991527,1135,1135,1135,1135,0
20250103,160200,266991527,1135,1135,1135,1135,0
20250103,160100,266991527,1135,1135,1135,1135,0
20250103,160000,266991527,1135,1135,1135,1135,0
20250103,155900,266991527,1135,1135,1135,1135,0
20250103,155800,266991527,1135,1135,1135,1135,0
20250103,155700,266991527,1135,1135,1135,1135,0
20250103,155600,266991527,1135,1135,1135,1135,0
20250103,155500,266991527,1135,1135,1135,1135,0
20250103,155400,266991527,1135,1135,1135,1135,0
20250103,155300,266991527,1135,1135,1135,1135,0
20250103,155200,266991527,1135,1135,1135,1135,0
20250103,155100,266991527,1135,1135,1135,1135,0
20250103,155000,266991527,1135,1135,1135,1135,0
20250103,154900,266991527,1135,1135,1135,1135,0
20250103,154800,266991527,1135,1135,1135,1135,0
20250103,154700,266991527,1135,1135,1135,1135,0
20250103,154600,266991527,1135,1135,1135,1135,0
20250103,154500,266991527,1135,1135,1135,1135,2920
20250103,154400,266991527,1135,1135,1135,1135,0
20250103,154300,266991527,1135,1135,1135,1135,0
20250103,154200,266991527,1135,1135,1135,1135,0
20250103,154100,266991527,1135,1135,1135,1135,0
20250103,154000,266991527,1135,1135,1135,1135,0
20250103,153900,266991527,1135,1135,1135,1135,0
20250103,153800,266991527,1135,1135,1135,1135,0
20250103,153700,266991527,1135,1135,1135,1135,0
20250103,153600,266991527,1135,1135,1135,1135,0
20250103,153500,266991527,1135,1135,1135,1135,0
20250103,153400,266991527,1135,1135,1135,1135,0
20250103,153300,266991527,1135,1135,1135,1135,0
20250103,153200,266991527,1135,1135,1135,1135,0
20250103,153100,266991527,1135,1135,1135,1135,0
20250103,153000,266991527,1135,1135,1135,1135,2920
20250103,152900,263677327,1132,1132,1132,1132,0
20250103,152800,263677327,1132,1132,1132,1132,0
20250103,152700,263677327,1132,1132,1132,1132,0
20250103,152600,263677327,1132,1132,1132,1132,0
20250103,152500,263677327,1132,1132,1132,1132,0
20250103,152400,263677327,1132,1132,1132,1132,0
20250103,152300,263677327,1132,1132,1132,1132,0
20250103,152200,263677327,1132,1132,1132,1132,0
20250103,152100,263677327,1132,1132,1132,1132,0
20250103,152000,263677327,1132,1132,1132,1132,0
20250103,151900,263677327,1132,1132,1132,1132,721
20250103,151800,262861155,1133,1133,1133,1133,0
20250103,151700,262861155,1133,1133,1133,1133,883
20250103,151600,261860716,1132,1132,1132,1132,0
20250103,151500,261860716,1132,1132,1132,1132,1
20250103,151400,261859584,1132,1132,1132,1132,1
20250103,151300,261858452,1132,1132,1132,1132,0
20250103,151200,261858452,1132,1132,1132,1132,1654
20250103,151100,259986124,1131,1132,1133,1131,4883
20250103,151000,254458672,1132,1131,1132,1131,10833
20250103,150900,242205251,1130,1130,1130,1130,10
20250103,150800,242193951,1130,1130,1130,1130,0
20250103,150700,242193951,1130,1130,1130,1130,999
20250103,150600,241065081,1131,1131,1131,1131,3465
20250103,150500,237146166,1131,1131,1131,1131,2941
20250103,150400,233819895,1132,1132,1132,1132,178
20250103,150300,233618399,1132,1132,1132,1132,445
20250103,150200,233114659,1132,1132,1132,1132,1
20250103,150100,233113527,1132,1132,1132,1132,0
20250103,150000,233113527,1132,1132,1132,1132,40
20250103,145900,233068247,1132,1132,1132,1132,200
20250103,145800,232841847,1132,1132,1132,1132,0
20250103,145700,232841847,1132,1132,1132,1132,164
20250103,145600,232656199,1131,1131,1132,1131,1020
20250103,145500,231502282,1132,1132,1132,1132,0
20250103,145400,231502282,1132,1132,1132,1132,10
20250103,145300,231490962,1131,1131,1131,1131,98
20250103,145200,231380124,1131,1131,1131,1131,920
20250103,145100,230339604,1131,1131,1131,1131,0
20250103,145000,230339604,1131,1131,1131,1131,182
20250103,144900,230133762,1132,1132,1132,1132,0
20250103,144800,230133762,1132,1132,1132,1132,12
20250103,144700,230120178,1132,1132,1132,1132,114
20250103,144600,229991130,1132,1131,1132,1131,3
20250103,144500,229987736,1131,1131,1131,1131,1
20250103,144400,229986605,1132,1132,1132,1132,38
20250103,144300,229943589,1130,1130,1130,1130,0
20250103,144200,229943589,1130,1130,1130,1130,0
20250103,144100,229943589,1130,1132,1132,1130,6
20250103,144000,229936803,1132,1132,1132,1132,1
20250103,143900,229935671,1132,1132,1132,1132,0
20250103,143800,229935671,1132,1132,1132,1132,30
20250103,143700,229901711,1132,1132,1132,1132,1
20250103,143600,229900579,1130,1130,1130,1130,350
20250103,143500,229505079,1130,1130,1130,1130,0
20250103,143400,229505079,1130,1130,1130,1130,0
20250103,143300,229505079,1130,1130,1130,1130,0
20250103,143200,229505079,1130,1130,1130,1130,0
20250103,143100,229505079,1130,1130,1130,1130,0
20250103,143000,229505079,1130,1130,1130,1130,1
20250103,142900,229503949,1130,1131,1131,1130,284
20250103,142800,229182746,1132,1132,1132,1132,0
20250103,142700,229182746,1132,1132,1132,1132,1
20250103,142600,229181614,1132,1132,1132,1132,0
20250103,142500,229181614,1132,1132,1132,1132,1
20250103,142400,229180482,1130,1130,1130,1130,0
20250103,142300,229180482,1130,1130,1130,1130,0
20250103,142200,229180482,1130,1130,1130,1130,0
20250103,142100,229180482,1130,1130,1130,1130,1313
20250103,142000,227696792,1130,1130,1130,1130,1
20250103,141900,227695662,1130,1130,1130,1130,113
20250103,141800,227567972,1132,1131,1132,1131,1034
20250103,141700,226397828,1130,1130,1130,1130,0
20250103,141600,226397828,1130,1130,1130,1130,500
20250103,141500,225832828,1130,1130,1130,1130,0
20250103,141400,225832828,1130,1130,1130,1130,0
20250103,141300,225832828,1130,1130,1130,1130,0
20250103,141200,225832828,1130,1130,1130,1130,0
20250103,141100,225832828,1130,1130,1130,1130,195
20250103,141000,225612478,1132,1132,1132,1132,0
20250103,140900,225612478,1132,1132,1132,1132,1
20250103,140800,225611346,1132,1132,1132,1132,0
20250103,140700,225611346,1132,1132,1132,1132,0
20250103,140600,225611346,1132,1132,1132,1132,0
20250103,140500,225611346,1132,1132,1132,1132,1
20250103,140400,225610214,1125,1125,1125,1125,0
20250103,140300,225610214,1125,1125,1125,1125,0
20250103,140200,225610214,1125,1125,1125,1125,0
20250103,140100,225610214,1125,1125,1125,1125,0
20250103,140000,225610214,1125,1125,1125,1125,0
20250103,135900,225610214,1125,1125,1125,1125,30
20250103,135800,225576464,1125,1125,1132,1125,1173
20250103,135700,224256832,1125,1125,1125,1125,12
20250103,135600,224243332,1123,1131,1131,1123,2415
20250103,135500,221515086,1121,1127,1127,1121,2000
20250103,135400,219269479,1127,1127,1127,1127,0
20250103,135300,219269479,1127,1130,1130,1127,3500
20250103,135200,215316042,1130,1130,1130,1130,402
20250103,135100,214861782,1131,1131,1131,1131,0
20250103,135000,214861782,1131,1131,1131,1131,1
20250103,134900,214860651,1133,1133,1133,1133,0
20250103,134800,214860651,1133,1133,1133,1133,1
20250103,134700,214859518,1133,1133,1133,1133,1
20250103,134600,214858385,1133,1133,1133,1133,0
20250103,134500,214858385,1133,1133,1133,1133,1
20250103,134400,214857252,1134,1129,1134,1129,6
20250103,134300,214850473,1129,1129,1129,1129,0
20250103,134200,214850473,1129,1131,1131,1129,5100
20250103,134100,209082894,1131,1134,1135,1131,907
20250103,134000,208056830,1133,1134,1137,1133,123
20250103,133900,207917457,1134,1134,1134,1134,0
20250103,133800,207917457,1134,1134,1134,1134,17
20250103,133700,207898179,1135,1138,1138,1135,874
20250103,133600,206904161,1137,1137,1137,1137,48
20250103,133500,206849585,1138,1138,1138,1138,0
20250103,133400,206849585,1138,1138,1138,1138,300
20250103,133300,206508185,1138,1138,1138,1138,2
20250103,133200,206505909,1138,1137,1138,1137,32
20250103,133100,206469521,1138,1138,1138,1138,5
20250103,133000,206463831,1138,1138,1138,1138,10
20250103,132900,206452451,1138,1137,1138,1137,44
20250103,132800,206402383,1137,1138,1138,1137,48
20250103,132700,206347799,1138,1138,1138,1138,0
20250103,132600,206347799,1138,1138,1138,1138,0
20250103,132500,206347799,1138,1139,1139,1138,130
20250103,132400,206199858,1137,1137,1137,1137,252
20250103,132300,205913334,1137,1137,1137,1137,1128
20250103,132200,204630798,1137,1137,1139,1137,795
20250103,132100,203726877,1139,1139,1139,1139,0
20250103,132000,203726877,1139,1139,1139,1139,0
20250103,131900,203726877,1139,1139,1139,1139,0
20250103,131800,203726877,1139,1139,1139,1139,6
20250103,131700,203720043,1138,1138,1138,1138,528
20250103,131600,203119179,1139,1139,1139,1139,0
20250103,131500,203119179,1139,1139,1139,1139,1
20250103,131400,203118040,1137,1139,1139,1137,55
20250103,131300,203055397,1138,1138,1138,1138,13
20250103,131200,203040603,1138,1138,1138,1138,87
20250103,131100,202941597,1138,1138,1138,1138,62
20250103,131000,202871041,1138,1138,1138,1138,234
20250103,130900,202604749,1139,1137,1139,1137,2
20250103,130800,202602473,1137,1139,1139,1137,3137
20250103,130700,199029568,1138,1137,1138,1137,164
20250103,130600,198842937,1138,1138,1138,1138,3358
20250103,130500,195021533,1136,1137,1137,1136,1940
20250103,130400,192816099,1137,1137,1137,1137,3178
20250103,130300,189202713,1136,1135,1137,1135,1999
20250103,130200,186930453,1136,1136,1136,1136,1673
20250103,130100,185029925,1136,1135,1136,1135,1270
20250103,130000,183587475,1136,1136,1136,1136,0
20250103,125900,183587475,1136,1136,1136,1136,35
20250103,125800,183547715,1135,1135,1135,1135,0
20250103,125700,183547715,1135,1135,1135,1135,49
20250103,125600,183492100,1136,1136,1136,1136,300
20250103,125500,183151300,1136,1136,1136,1136,0
20250103,125400,183151300,1136,1135,1136,1135,9
20250103,125300,183141082,1135,1135,1136,1135,3946
20250103,125200,178660310,1135,1135,1135,1135,7
20250103,125100,178652365,1135,1135,1136,1135,3254
20250103,125000,174959073,1135,1135,1135,1135,2
20250103,124900,174956803,1135,1135,1135,1135,0
20250103,124800,174956803,1135,1134,1135,1134,11899
20250103,124700,161454277,1134,1134,1134,1134,2
20250103,124600,161452009,1133,1134,1134,1133,93
20250103,124500,161346638,1134,1134,1134,1134,2
20250103,124400,161344370,1134,1134,1134,1134,104
20250103,124300,161226434,1134,1134,1134,1134,98
20250103,124200,161115302,1133,1133,1134,1133,109
20250103,124100,160991803,1133,1134,1134,1133,507
20250103,124000,160417370,1134,1134,1134,1134,0
20250103,123900,160417370,1134,1135,1135,1134,6
20250103,123800,160410564,1135,1135,1135,1135,0
20250103,123700,160410564,1135,1135,1135,1135,2
20250103,123600,160408294,1135,1135,1135,1135,2
20250103,123500,160406024,1135,1135,1135,1135,2
20250103,123400,160403754,1135,1135,1135,1135,2
20250103,123300,160401484,1134,1134,1134,1134,1133
20250103,123200,159116662,1134,1134,1134,1134,235
20250103,123100,158850172,1134,1134,1134,1133,484
20250103,123000,158301765,1134,1134,1134,1134,2
20250103,122900,158299497,1135,1135,1135,1135,0
20250103,122800,158299497,1135,1135,1135,1135,2
20250103,122700,158297227,1135,1135,1135,1135,2
20250103,122600,158294957,1134,1134,1134,1134,0
20250103,122500,158294957,1134,1134,1134,1134,1075
20250103,122400,157075907,1133,1134,1134,1133,3
20250103,122300,157072506,1133,1133,1133,1133,21
20250103,122200,157048713,1133,1133,1134,1133,1340
20250103,122100,155529903,1133,1133,1133,1133,0
20250103,122000,155529903,1133,1130,1133,1130,12373
20250103,121900,141539387,1131,1132,1132,1131,676
20250103,121800,140774785,1132,1132,1132,1131,4553
20250103,121700,135622934,1132,1132,1132,1132,2
20250103,121600,135620670,1131,1132,1132,1131,570
20250103,121500,134975998,1131,1131,1131,1131,77
20250103,121400,134888911,1132,1132,1132,1132,52
20250103,121300,134830047,1132,1131,1132,1131,102
20250103,121200,134714683,1131,1131,1131,1131,88
20250103,121100,134615155,1132,1132,1132,1132,9
20250103,121000,134604967,1132,1132,1132,1132,3
20250103,120900,134601571,1131,1131,1131,1131,2
20250103,120800,134599309,1132,1132,1132,1132,2
20250103,120700,134597045,1131,1131,1131,1131,2
20250103,120600,134594783,1131,1131,1131,1131,0
20250103,120500,134594783,1131,1131,1132,1131,1125
20250103,120400,133322274,1131,1131,1131,1131,30
20250103,120300,133288344,1132,1130,1132,1130,518
20250103,120200,132702949,1132,1132,1132,1131,312
20250103,120100,132349893,1132,1132,1132,1132,0
20250103,120000,132349893,1132,1133,1133,1132,5
20250103,115900,132344230,1132,1132,1133,1132,580
20250103,115800,131687575,1133,1132,1133,1132,9
20250103,115700,131677386,1133,1132,1133,1131,462
20250103,115600,131154808,1132,1133,1133,1132,387
20250103,115500,130716692,1133,1133,1133,1133,4
20250103,115400,130712160,1133,1133,1133,1133,2
20250103,115300,130709894,1130,1133,1133,1130,3
20250103,115200,130706498,1133,1131,1133,1131,31
20250103,115100,130671429,1131,1133,1133,1131,181
20250103,115000,130466714,1131,1133,1133,1131,118
20250103,114900,130333246,1133,1133,1133,1133,265
20250103,114800,130033001,1133,1133,1133,1133,2
20250103,114700,130030735,1130,1130,1130,1130,7
20250103,114600,130022825,1133,1133,1133,1133,2
20250103,114500,130020559,1133,1133,1133,1131,170
20250103,114400,129828049,1131,1131,1131,1131,0
20250103,114300,129828049,1131,1133,1133,1131,356
20250103,114200,129425409,1133,1133,1133,1133,2
20250103,114100,129423143,1133,1133,1133,1133,1
20250103,114000,129422010,1133,1133,1133,1133,2
20250103,113900,129419744,1133,1133,1133,1133,2
20250103,113800,129417478,1133,1133,1133,1133,6
20250103,113700,129410680,1133,1133,1133,1133,281
20250103,113600,129092307,1133,1133,1133,1133,3
20250103,113500,129088908,1130,1130,1130,1130,66
20250103,113400,129014328,1133,1130,1133,1130,15
20250103,113300,128997372,1133,1133,1133,1132,129
20250103,113200,128851216,1131,1131,1131,1131,0
20250103,113100,128851216,1131,1133,1133,1131,3
20250103,113000,128847819,1133,1133,1133,1133,0
20250103,112900,128847819,1133,1133,1133,1133,120
20250103,112800,128711859,1133,1133,1133,1133,619
20250103,112700,128010532,1133,1133,1133,1133,100
20250103,112600,127897232,1133,1133,1133,1133,2
20250103,112500,127894966,1133,1133,1133,1133,3
20250103,112400,127891567,1133,1133,1133,1133,0
20250103,112300,127891567,1133,1133,1133,1133,2
20250103,112200,127889301,1130,1133,1134,1130,3696
20250103,112100,123709591,1133,1133,1133,1133,2
20250103,112000,123707325,1134,1133,1134,1133,506
20250103,111900,123133825,1133,1133,1133,1133,2
20250103,111800,123131559,1132,1132,1132,1132,0
20250103,111700,123131559,1132,1132,1132,1132,207
20250103,111600,122897235,1132,1132,1132,1132,2
20250103,111500,122894971,1132,1131,1132,1131,187
20250103,111400,122683289,1131,1131,1133,1131,302
20250103,111300,122341723,1133,1133,1133,1131,148
20250103,111200,122174097,1133,1133,1133,1132,156
20250103,111100,121997362,1133,1132,1133,1132,502
20250103,111000,121429096,1133,1133,1133,1133,124
20250103,110900,121288604,1133,1133,1133,1133,52
20250103,110800,121229688,1133,1133,1133,1131,113
20250103,110700,121101661,1134,1134,1134,1134,0
20250103,110600,121101661,1134,1134,1134,1134,2
20250103,110500,121099393,1134,1134,1134,1134,4446
20250103,110400,116057629,1131,1133,1133,1131,2827
20250103,110300,112859607,1134,1134,1134,1133,1895
20250103,110200,110711078,1133,1134,1134,1133,185
20250103,110100,110501465,1134,1134,1134,1134,0
20250103,110000,110501465,1134,1134,1134,1134,2
20250103,105900,110499197,1133,1133,1134,1133,317
20250103,105800,110140034,1133,1133,1134,1133,19
20250103,105700,110118506,1133,1133,1134,1133,44
20250103,105600,110068651,1134,1134,1134,1134,6
20250103,105500,110061847,1133,1134,1134,1133,21
20250103,105400,110038035,1134,1134,1135,1134,217
20250103,105300,109791754,1135,1134,1135,1134,75
20250103,105200,109706635,1137,1135,1137,1134,156
20250103,105100,109529606,1137,1135,1137,1135,6822
20250103,105000,101785087,1135,1134,1135,1134,3000
20250103,104900,98380765,1134,1134,1134,1132,16
20250103,104800,98362646,1132,1133,1135,1132,124
20250103,104700,98222034,1133,1134,1134,1133,50
20250103,104600,98165383,1133,1131,1134,1130,5475
20250103,104500,91961443,1133,1133,1133,1132,177
20250103,104400,91760903,1133,1130,1133,1130,505
20250103,104300,91188750,1130,1130,1132,1130,1006
20250103,104200,90049966,1132,1132,1132,1132,2
20250103,104100,90047702,1132,1130,1132,1130,207
20250103,104000,89813390,1131,1129,1132,1129,9296
20250103,103900,79300628,1130,1130,1130,1130,0
20250103,103800,79300628,1130,1130,1130,1130,2
20250103,103700,79298368,1130,1130,1130,1130,0
20250103,103600,79298368,1130,1128,1130,1128,1025
20250103,103500,78142164,1130,1129,1130,1129,120
20250103,103400,78006683,1130,1129,1130,1129,1211
20250103,103300,76639461,1129,1129,1129,1129,8
20250103,103200,76630429,1129,1129,1129,1129,0
20250103,103100,76630429,1129,1129,1129,1128,476
20250103,103000,76093225,1129,1129,1129,1129,404
20250103,102900,75637109,1129,1129,1129,1129,121
20250103,102800,75500500,1129,1129,1129,1129,31
20250103,102700,75465501,1128,1130,1130,1128,185
20250103,102600,75256731,1130,1129,1130,1129,815
20250103,102500,74336594,1129,1131,1131,1129,470
20250103,102400,73805940,1130,1131,1131,1130,151
20250103,102300,73635309,1131,1131,1131,1131,239
20250103,102200,73365000,1128,1128,1128,1128,75
20250103,102100,73280400,1132,1129,1132,1128,3034
20250103,102000,69857848,1129,1129,1132,1129,9
20250103,101900,69847681,1132,1132,1132,1129,1136
20250103,101800,68565029,1132,1131,1132,1129,503
20250103,101700,67995764,1131,1132,1132,1131,28
20250103,101600,67964094,1132,1129,1132,1129,34
20250103,101500,67925627,1132,1131,1132,1131,675
20250103,101400,67162200,1132,1132,1132,1132,0
20250103,101300,67162200,1132,1132,1132,1132,2
20250103,101200,67159936,1132,1132,1132,1132,17
20250103,101100,67140692,1129,1132,1132,1129,3006
20250103,101000,63737911,1132,1131,1132,1131,3
20250103,100900,63734516,1132,1132,1132,1131,432
20250103,100800,63245721,1131,1130,1131,1130,123
20250103,100700,63106632,1132,1132,1132,1132,6
20250103,100600,63099840,1127,1127,1132,1127,9
20250103,100500,63089672,1132,1127,1132,1127,13
20250103,100400,63075011,1127,1132,1132,1127,6
20250103,100300,63068239,1132,1132,1132,1132,12
20250103,100200,63054655,1132,1128,1132,1128,5
20250103,100100,63049003,1128,1132,1132,1128,700
20250103,100000,62259395,1128,1128,1128,1128,100
20250103,095900,62146595,1132,1132,1132,1128,238
20250103,095800,61877695,1128,1127,1128,1127,2306
20250103,095700,59277132,1127,1126,1127,1126,4
20250103,095600,59272626,1127,1127,1127,1127,2
20250103,095500,59270372,1127,1127,1127,1127,300
20250103,095400,58932272,1127,1127,1127,1127,2
20250103,095300,58930018,1128,1128,1128,1128,2
20250103,095200,58927762,1128,1128,1128,1128,0
20250103,095100,58927762,1128,1128,1128,1128,2
20250103,095000,58925506,1126,1125,1126,1125,132
20250103,094900,58776876,1126,1126,1126,1125,240
20250103,094800,58506841,1126,1132,1132,1126,632
20250103,094700,57794519,1132,1132,1132,1132,1022
20250103,094600,56637615,1132,1132,1132,1132,3
20250103,094500,56634219,1132,1132,1132,1132,2
20250103,094400,56631955,1127,1130,1130,1127,987
20250103,094300,55518472,1130,1132,1132,1130,774
20250103,094200,54643026,1132,1132,1132,1132,0
20250103,094100,54643026,1132,1132,1132,1132,9
20250103,094000,54632838,1132,1132,1132,1132,2
20250103,093900,54630574,1132,1128,1132,1128,418
20250103,093800,54158810,1131,1131,1131,1131,257
20250103,093700,53868143,1131,1128,1131,1128,159
20250103,093600,53688785,1128,1129,1130,1127,1665
20250103,093500,51810707,1131,1131,1131,1128,4
20250103,093400,51806186,1130,1132,1132,1129,673
20250103,093300,51045694,1132,1132,1132,1132,13
20250103,093200,51030978,1132,1132,1132,1132,5
20250103,093100,51025318,1132,1134,1134,1129,625
20250103,093000,50318998,1134,1129,1134,1129,2295
20250103,092900,47722767,1129,1129,1130,1125,6017
20250103,092800,40932731,1129,1128,1129,1127,921
20250103,092700,39894032,1128,1130,1130,1128,502
20250103,092600,39327772,1127,1127,1127,1127,358
20250103,092500,38924306,1130,1124,1130,1124,6493
20250103,092400,31613004,1124,1126,1126,1124,393
20250103,092300,31170693,1126,1127,1127,1126,155
20250103,092200,30996022,1127,1131,1131,1127,229
20250103,092100,30737928,1131,1135,1135,1127,133
20250103,092000,30587641,1135,1129,1135,1128,1544
20250103,091900,28843955,1135,1135,1135,1135,1020
20250103,091800,27686255,1135,1134,1135,1132,3443
20250103,091700,23781314,1134,1135,1135,1134,502
20250103,091600,23211546,1135,1130,1135,1129,1758
20250103,091500,21220515,1125,1125,1130,1125,2783
20250103,091400,18085256,1126,1125,1126,1125,1570
20250103,091300,16318877,1122,1125,1125,1122,323
20250103,091200,15955985,1125,1125,1125,1124,574
20250103,091100,15310404,1122,1127,1127,1122,421
20250103,091000,14836493,1124,1127,1127,1124,661
20250103,090900,14092806,1127,1117,1130,1116,5625
20250103,090800,7753174,1117,1114,1117,1114,2873
20250103,090700,4548633,1114,1115,1115,1114,23
20250103,090600,4523010,1115,1115,1115,1115,105
20250103,090500,4405935,1115,1114,1115,1114,1899
20250103,090400,2288780,1114,1115,1115,1114,49
20250103,090300,2234192,1108,1112,1115,1108,1784
20250103,090200,248262,1112,1108,1112,1108,105
20250103,090100,131852,1108,1108,1108,1108,22
20250103,090000,107476,1108,1108,1108,1108,97