Files
KissMeData/023410/min/candle-20241018.csv

611 lines
29 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241018,190800,286655885,3500,3500,3500,3500,1361
20241018,190700,286655885,3500,3500,3500,3500,0
20241018,190600,286655885,3500,3500,3500,3500,0
20241018,190500,286655885,3500,3500,3500,3500,0
20241018,190400,286655885,3500,3500,3500,3500,0
20241018,190300,286655885,3500,3500,3500,3500,0
20241018,190200,286655885,3500,3500,3500,3500,0
20241018,190100,286655885,3500,3500,3500,3500,0
20241018,190000,286655885,3500,3500,3500,3500,0
20241018,185900,286655885,3500,3500,3500,3500,0
20241018,185800,286655885,3500,3500,3500,3500,0
20241018,185700,286655885,3500,3500,3500,3500,0
20241018,185600,286655885,3500,3500,3500,3500,0
20241018,185500,286655885,3500,3500,3500,3500,0
20241018,185400,286655885,3500,3500,3500,3500,0
20241018,185300,286655885,3500,3500,3500,3500,0
20241018,185200,286655885,3500,3500,3500,3500,0
20241018,185100,286655885,3500,3500,3500,3500,0
20241018,185000,286655885,3500,3500,3500,3500,0
20241018,184900,286655885,3500,3500,3500,3500,0
20241018,184800,286655885,3500,3500,3500,3500,0
20241018,184700,286655885,3500,3500,3500,3500,0
20241018,184600,286655885,3500,3500,3500,3500,0
20241018,184500,286655885,3500,3500,3500,3500,0
20241018,184400,286655885,3500,3500,3500,3500,0
20241018,184300,286655885,3500,3500,3500,3500,0
20241018,184200,286655885,3500,3500,3500,3500,0
20241018,184100,286655885,3500,3500,3500,3500,0
20241018,184000,286655885,3500,3500,3500,3500,0
20241018,183900,286655885,3500,3500,3500,3500,0
20241018,183800,286655885,3500,3500,3500,3500,1361
20241018,183700,286655885,3500,3500,3500,3500,0
20241018,183600,286655885,3500,3500,3500,3500,0
20241018,183500,286655885,3500,3500,3500,3500,0
20241018,183400,286655885,3500,3500,3500,3500,0
20241018,183300,286655885,3500,3500,3500,3500,0
20241018,183200,286655885,3500,3500,3500,3500,0
20241018,183100,286655885,3500,3500,3500,3500,0
20241018,183000,286655885,3500,3500,3500,3500,0
20241018,182900,286655885,3500,3500,3500,3500,0
20241018,182800,286655885,3500,3500,3500,3500,0
20241018,182700,286655885,3500,3500,3500,3500,0
20241018,182600,286655885,3500,3500,3500,3500,0
20241018,182500,286655885,3500,3500,3500,3500,0
20241018,182400,286655885,3500,3500,3500,3500,0
20241018,182300,286655885,3500,3500,3500,3500,0
20241018,182200,286655885,3500,3500,3500,3500,0
20241018,182100,286655885,3500,3500,3500,3500,0
20241018,182000,286655885,3500,3500,3500,3500,0
20241018,181900,286655885,3500,3500,3500,3500,0
20241018,181800,286655885,3500,3500,3500,3500,0
20241018,181700,286655885,3500,3500,3500,3500,0
20241018,181600,286655885,3500,3500,3500,3500,0
20241018,181500,286655885,3500,3500,3500,3500,0
20241018,181400,286655885,3500,3500,3500,3500,0
20241018,181300,286655885,3500,3500,3500,3500,0
20241018,181200,286655885,3500,3500,3500,3500,0
20241018,181100,286655885,3500,3500,3500,3500,0
20241018,181000,286655885,3500,3500,3500,3500,0
20241018,180900,286655885,3500,3500,3500,3500,0
20241018,180800,286655885,3500,3500,3500,3500,1361
20241018,180700,286655885,3500,3500,3500,3500,0
20241018,180600,286655885,3500,3500,3500,3500,0
20241018,180500,286655885,3500,3500,3500,3500,0
20241018,180400,286655885,3500,3500,3500,3500,0
20241018,180300,286655885,3500,3500,3500,3500,0
20241018,180200,286655885,3500,3500,3500,3500,0
20241018,180100,286655885,3500,3500,3500,3500,0
20241018,180000,286655885,3500,3500,3500,3500,0
20241018,175900,286655885,3500,3500,3500,3500,0
20241018,175800,286655885,3500,3500,3500,3500,0
20241018,175700,286655885,3500,3500,3500,3500,0
20241018,175600,286655885,3500,3500,3500,3500,0
20241018,175500,286655885,3500,3500,3500,3500,0
20241018,175400,286655885,3500,3500,3500,3500,0
20241018,175300,286655885,3500,3500,3500,3500,0
20241018,175200,286655885,3500,3500,3500,3500,0
20241018,175100,286655885,3500,3500,3500,3500,0
20241018,175000,286655885,3500,3500,3500,3500,0
20241018,174900,286655885,3500,3500,3500,3500,0
20241018,174800,286655885,3500,3500,3500,3500,0
20241018,174700,286655885,3500,3500,3500,3500,0
20241018,174600,286655885,3500,3500,3500,3500,0
20241018,174500,286655885,3500,3500,3500,3500,0
20241018,174400,286655885,3500,3500,3500,3500,0
20241018,174300,286655885,3500,3500,3500,3500,0
20241018,174200,286655885,3500,3500,3500,3500,0
20241018,174100,286655885,3500,3500,3500,3500,0
20241018,174000,286655885,3500,3500,3500,3500,0
20241018,173900,286655885,3500,3500,3500,3500,0
20241018,173800,286655885,3500,3500,3500,3500,1361
20241018,173700,286655885,3500,3500,3500,3500,0
20241018,173600,286655885,3500,3500,3500,3500,0
20241018,173500,286655885,3500,3500,3500,3500,0
20241018,173400,286655885,3500,3500,3500,3500,0
20241018,173300,286655885,3500,3500,3500,3500,0
20241018,173200,286655885,3500,3500,3500,3500,0
20241018,173100,286655885,3500,3500,3500,3500,0
20241018,173000,286655885,3500,3500,3500,3500,0
20241018,172900,286655885,3500,3500,3500,3500,0
20241018,172800,286655885,3500,3500,3500,3500,0
20241018,172700,286655885,3500,3500,3500,3500,0
20241018,172600,286655885,3500,3500,3500,3500,0
20241018,172500,286655885,3500,3500,3500,3500,0
20241018,172400,286655885,3500,3500,3500,3500,0
20241018,172300,286655885,3500,3500,3500,3500,0
20241018,172200,286655885,3500,3500,3500,3500,0
20241018,172100,286655885,3500,3500,3500,3500,0
20241018,172000,286655885,3500,3500,3500,3500,0
20241018,171900,286655885,3500,3500,3500,3500,0
20241018,171800,286655885,3500,3500,3500,3500,0
20241018,171700,286655885,3500,3500,3500,3500,0
20241018,171600,286655885,3500,3500,3500,3500,0
20241018,171500,286655885,3500,3500,3500,3500,0
20241018,171400,286655885,3500,3500,3500,3500,0
20241018,171300,286655885,3500,3500,3500,3500,0
20241018,171200,286655885,3500,3500,3500,3500,0
20241018,171100,286655885,3500,3500,3500,3500,0
20241018,171000,286655885,3500,3500,3500,3500,0
20241018,170900,286655885,3500,3500,3500,3500,0
20241018,170800,286655885,3500,3500,3500,3500,1361
20241018,170700,286655885,3500,3500,3500,3500,0
20241018,170600,286655885,3500,3500,3500,3500,0
20241018,170500,286655885,3500,3500,3500,3500,0
20241018,170400,286655885,3500,3500,3500,3500,0
20241018,170300,286655885,3500,3500,3500,3500,0
20241018,170200,286655885,3500,3500,3500,3500,0
20241018,170100,286655885,3500,3500,3500,3500,0
20241018,170000,286655885,3500,3500,3500,3500,0
20241018,165900,286655885,3500,3500,3500,3500,0
20241018,165800,286655885,3500,3500,3500,3500,0
20241018,165700,286655885,3500,3500,3500,3500,0
20241018,165600,286655885,3500,3500,3500,3500,0
20241018,165500,286655885,3500,3500,3500,3500,0
20241018,165400,286655885,3500,3500,3500,3500,0
20241018,165300,286655885,3500,3500,3500,3500,0
20241018,165200,286655885,3500,3500,3500,3500,0
20241018,165100,286655885,3500,3500,3500,3500,0
20241018,165000,286655885,3500,3500,3500,3500,0
20241018,164900,286655885,3500,3500,3500,3500,0
20241018,164800,286655885,3500,3500,3500,3500,0
20241018,164700,286655885,3500,3500,3500,3500,0
20241018,164600,286655885,3500,3500,3500,3500,0
20241018,164500,286655885,3500,3500,3500,3500,0
20241018,164400,286655885,3500,3500,3500,3500,0
20241018,164300,286655885,3500,3500,3500,3500,0
20241018,164200,286655885,3500,3500,3500,3500,0
20241018,164100,286655885,3500,3500,3500,3500,0
20241018,164000,286655885,3500,3500,3500,3500,0
20241018,163900,286655885,3500,3500,3500,3500,0
20241018,163800,286655885,3500,3500,3500,3500,1361
20241018,163700,286655885,3500,3500,3500,3500,0
20241018,163600,286655885,3500,3500,3500,3500,0
20241018,163500,286655885,3500,3500,3500,3500,0
20241018,163400,286655885,3500,3500,3500,3500,0
20241018,163300,286655885,3500,3500,3500,3500,0
20241018,163200,286655885,3500,3500,3500,3500,0
20241018,163100,286655885,3500,3500,3500,3500,0
20241018,163000,286655885,3500,3500,3500,3500,0
20241018,162900,286655885,3500,3500,3500,3500,0
20241018,162800,286655885,3500,3500,3500,3500,0
20241018,162700,286655885,3500,3500,3500,3500,0
20241018,162600,286655885,3500,3500,3500,3500,0
20241018,162500,286655885,3500,3500,3500,3500,0
20241018,162400,286655885,3500,3500,3500,3500,0
20241018,162300,286655885,3500,3500,3500,3500,0
20241018,162200,286655885,3500,3500,3500,3500,0
20241018,162100,286655885,3500,3500,3500,3500,0
20241018,162000,286655885,3500,3500,3500,3500,0
20241018,161900,286655885,3500,3500,3500,3500,0
20241018,161800,286655885,3500,3500,3500,3500,0
20241018,161700,286655885,3500,3500,3500,3500,0
20241018,161600,286655885,3500,3500,3500,3500,0
20241018,161500,286655885,3500,3500,3500,3500,0
20241018,161400,286655885,3500,3500,3500,3500,0
20241018,161300,286655885,3500,3500,3500,3500,0
20241018,161200,286655885,3500,3500,3500,3500,0
20241018,161100,286655885,3500,3500,3500,3500,0
20241018,161000,286655885,3500,3500,3500,3500,0
20241018,160900,286655885,3500,3500,3500,3500,0
20241018,160800,286655885,3500,3500,3500,3500,1361
20241018,160700,286655885,3500,3500,3500,3500,0
20241018,160600,286655885,3500,3500,3500,3500,0
20241018,160500,286655885,3500,3500,3500,3500,0
20241018,160400,286655885,3500,3500,3500,3500,0
20241018,160300,286655885,3500,3500,3500,3500,0
20241018,160200,286655885,3500,3500,3500,3500,0
20241018,160100,286655885,3500,3500,3500,3500,0
20241018,160000,286655885,3500,3500,3500,3500,0
20241018,155900,286655885,3500,3500,3500,3500,0
20241018,155800,286655885,3500,3500,3500,3500,0
20241018,155700,286655885,3500,3500,3500,3500,0
20241018,155600,286655885,3500,3500,3500,3500,0
20241018,155500,286655885,3500,3500,3500,3500,0
20241018,155400,286655885,3500,3500,3500,3500,0
20241018,155300,286655885,3500,3500,3500,3500,0
20241018,155200,286655885,3500,3500,3500,3500,0
20241018,155100,286655885,3500,3500,3500,3500,0
20241018,155000,286655885,3500,3500,3500,3500,0
20241018,154900,286655885,3500,3500,3500,3500,0
20241018,154800,286655885,3500,3500,3500,3500,0
20241018,154700,286655885,3500,3500,3500,3500,0
20241018,154600,286655885,3500,3500,3500,3500,0
20241018,154500,286655885,3500,3500,3500,3500,0
20241018,154400,286655885,3500,3500,3500,3500,0
20241018,154300,286655885,3500,3500,3500,3500,0
20241018,154200,286655885,3500,3500,3500,3500,0
20241018,154100,286655885,3500,3500,3500,3500,0
20241018,154000,286655885,3500,3500,3500,3500,0
20241018,153900,286655885,3500,3500,3500,3500,0
20241018,153800,286655885,3500,3500,3500,3500,1361
20241018,153700,286655885,3500,3500,3500,3500,0
20241018,153600,286655885,3500,3500,3500,3500,0
20241018,153500,286655885,3500,3500,3500,3500,0
20241018,153400,286655885,3500,3500,3500,3500,0
20241018,153300,286655885,3500,3500,3500,3500,0
20241018,153200,286655885,3500,3500,3500,3500,0
20241018,153100,286655885,3500,3500,3500,3500,0
20241018,153000,286655885,3500,3500,3500,3500,1361
20241018,152900,281892385,3500,3500,3500,3500,0
20241018,152800,281892385,3500,3500,3500,3500,0
20241018,152700,281892385,3500,3500,3500,3500,0
20241018,152600,281892385,3500,3500,3500,3500,0
20241018,152500,281892385,3500,3500,3500,3500,0
20241018,152400,281892385,3500,3500,3500,3500,0
20241018,152300,281892385,3500,3500,3500,3500,0
20241018,152200,281892385,3500,3500,3500,3500,0
20241018,152100,281892385,3500,3500,3500,3500,0
20241018,152000,281892385,3500,3500,3500,3500,0
20241018,151900,281892385,3500,3500,3500,3500,49
20241018,151800,281720885,3500,3500,3500,3500,54
20241018,151700,281531885,3500,3500,3500,3500,0
20241018,151600,281531885,3500,3500,3500,3500,0
20241018,151500,281531885,3500,3500,3500,3500,8
20241018,151400,281503885,3500,3500,3500,3500,5
20241018,151300,281486385,3505,3505,3505,3505,40
20241018,151200,281346185,3505,3505,3505,3505,10
20241018,151100,281311135,3500,3500,3500,3500,0
20241018,151000,281311135,3500,3490,3500,3490,40
20241018,150900,281171275,3490,3500,3500,3490,1349
20241018,150800,276457680,3505,3505,3505,3505,4
20241018,150700,276443660,3505,3505,3505,3505,80
20241018,150600,276163260,3505,3505,3505,3505,0
20241018,150500,276163260,3505,3505,3505,3505,0
20241018,150400,276163260,3505,3505,3505,3505,0
20241018,150300,276163260,3505,3505,3505,3505,0
20241018,150200,276163260,3505,3505,3505,3505,0
20241018,150100,276163260,3505,3505,3505,3505,2
20241018,150000,276156250,3505,3505,3505,3505,1
20241018,145900,276152745,3500,3500,3500,3500,0
20241018,145800,276152745,3500,3500,3500,3500,0
20241018,145700,276152745,3500,3500,3500,3500,0
20241018,145600,276152745,3500,3500,3500,3500,0
20241018,145500,276152745,3500,3500,3500,3500,0
20241018,145400,276152745,3500,3500,3500,3500,0
20241018,145300,276152745,3500,3500,3500,3500,1
20241018,145200,276149245,3500,3500,3500,3500,0
20241018,145100,276149245,3500,3500,3500,3500,0
20241018,145000,276149245,3500,3500,3500,3500,0
20241018,144900,276149245,3500,3500,3500,3500,1
20241018,144800,276145745,3505,3505,3505,3505,10
20241018,144700,276110695,3505,3505,3505,3505,103
20241018,144600,275749680,3510,3510,3510,3510,0
20241018,144500,275749680,3510,3500,3510,3500,127
20241018,144400,275303960,3510,3500,3510,3500,4005
20241018,144300,261257250,3500,3500,3500,3500,56
20241018,144200,261061250,3500,3500,3500,3500,0
20241018,144100,261061250,3500,3500,3500,3500,97
20241018,144000,260721750,3500,3500,3500,3500,3
20241018,143900,260711250,3505,3505,3505,3505,3
20241018,143800,260700735,3500,3500,3500,3500,556
20241018,143700,258754735,3500,3500,3500,3500,0
20241018,143600,258754735,3500,3500,3500,3500,0
20241018,143500,258754735,3500,3500,3500,3500,0
20241018,143400,258754735,3500,3500,3500,3500,0
20241018,143300,258754735,3500,3500,3500,3500,0
20241018,143200,258754735,3500,3500,3500,3500,0
20241018,143100,258754735,3500,3500,3500,3500,0
20241018,143000,258754735,3500,3500,3500,3500,2
20241018,142900,258747735,3500,3500,3500,3500,0
20241018,142800,258747735,3500,3500,3500,3500,0
20241018,142700,258747735,3500,3500,3500,3500,0
20241018,142600,258747735,3500,3500,3500,3500,0
20241018,142500,258747735,3500,3500,3500,3500,0
20241018,142400,258747735,3500,3500,3500,3500,0
20241018,142300,258747735,3500,3500,3500,3500,0
20241018,142200,258747735,3500,3500,3500,3500,0
20241018,142100,258747735,3500,3500,3500,3500,0
20241018,142000,258747735,3500,3500,3500,3500,0
20241018,141900,258747735,3500,3500,3500,3500,0
20241018,141800,258747735,3500,3500,3500,3500,0
20241018,141700,258747735,3500,3500,3500,3500,1
20241018,141600,258744235,3500,3500,3505,3500,48
20241018,141500,258576220,3500,3500,3500,3500,0
20241018,141400,258576220,3500,3500,3505,3500,6
20241018,141300,258555205,3505,3505,3505,3505,0
20241018,141200,258555205,3505,3500,3505,3500,1744
20241018,141100,252442490,3500,3500,3500,3500,0
20241018,141000,252442490,3500,3500,3500,3500,0
20241018,140900,252442490,3500,3500,3500,3500,79
20241018,140800,252165990,3500,3500,3500,3500,0
20241018,140700,252165990,3500,3505,3505,3500,4
20241018,140600,252151985,3500,3500,3500,3500,1
20241018,140500,252148485,3500,3500,3500,3500,0
20241018,140400,252148485,3500,3500,3500,3500,3
20241018,140300,252137985,3505,3505,3505,3505,0
20241018,140200,252137985,3505,3505,3505,3505,0
20241018,140100,252137985,3505,3495,3505,3495,2144
20241018,140000,244639345,3490,3490,3490,3490,150
20241018,135900,244115845,3490,3490,3490,3490,62
20241018,135800,243899465,3495,3495,3495,3495,20
20241018,135700,243829565,3495,3495,3495,3495,0
20241018,135600,243829565,3495,3495,3495,3495,0
20241018,135500,243829565,3495,3495,3495,3495,100
20241018,135400,243480065,3495,3495,3495,3495,0
20241018,135300,243480065,3495,3495,3495,3495,0
20241018,135200,243480065,3495,3495,3495,3495,0
20241018,135100,243480065,3495,3495,3495,3495,10
20241018,135000,243445115,3485,3485,3485,3485,0
20241018,134900,243445115,3485,3485,3485,3485,0
20241018,134800,243445115,3485,3485,3485,3485,0
20241018,134700,243445115,3485,3485,3485,3485,0
20241018,134600,243445115,3485,3485,3485,3485,0
20241018,134500,243445115,3485,3485,3485,3485,0
20241018,134400,243445115,3485,3485,3485,3485,0
20241018,134300,243445115,3485,3485,3485,3485,1264
20241018,134200,239040075,3490,3490,3490,3490,110
20241018,134100,238656175,3490,3490,3490,3490,2
20241018,134000,238649195,3490,3490,3490,3490,0
20241018,133900,238649195,3490,3490,3490,3490,0
20241018,133800,238649195,3490,3490,3490,3490,0
20241018,133700,238649195,3490,3490,3490,3490,52
20241018,133600,238467715,3490,3495,3495,3490,37
20241018,133500,238338405,3495,3495,3495,3495,0
20241018,133400,238338405,3495,3495,3495,3495,0
20241018,133300,238338405,3495,3495,3495,3495,58
20241018,133200,238135695,3495,3495,3495,3495,0
20241018,133100,238135695,3495,3495,3495,3495,0
20241018,133000,238135695,3495,3495,3495,3495,0
20241018,132900,238135695,3495,3495,3495,3495,0
20241018,132800,238135695,3495,3495,3495,3495,0
20241018,132700,238135695,3495,3495,3495,3495,0
20241018,132600,238135695,3495,3495,3495,3495,0
20241018,132500,238135695,3495,3495,3495,3495,0
20241018,132400,238135695,3495,3495,3495,3495,0
20241018,132300,238135695,3495,3490,3495,3490,263
20241018,132200,237217655,3490,3490,3490,3490,5
20241018,132100,237200205,3485,3485,3485,3485,0
20241018,132000,237200205,3485,3485,3485,3485,0
20241018,131900,237200205,3485,3485,3485,3485,0
20241018,131800,237200205,3485,3485,3485,3485,73
20241018,131700,236945800,3495,3495,3495,3495,2
20241018,131600,236938810,3495,3495,3495,3495,5
20241018,131500,236921335,3495,3495,3495,3485,285
20241018,131400,235928050,3495,3495,3495,3495,4
20241018,131300,235914070,3485,3485,3485,3485,0
20241018,131200,235914070,3485,3485,3485,3485,0
20241018,131100,235914070,3485,3485,3485,3485,0
20241018,131000,235914070,3485,3485,3485,3485,0
20241018,130900,235914070,3485,3500,3500,3485,29
20241018,130800,235812705,3500,3500,3500,3500,0
20241018,130700,235812705,3500,3500,3500,3500,100
20241018,130600,235462705,3495,3495,3495,3495,100
20241018,130500,235113205,3490,3485,3490,3485,3145
20241018,130400,224152155,3485,3485,3485,3485,0
20241018,130300,224152155,3485,3495,3495,3485,112
20241018,130200,223761765,3500,3495,3500,3495,13
20241018,130100,223716295,3500,3495,3500,3495,14
20241018,130000,223667340,3500,3495,3500,3495,36
20241018,125900,223541490,3495,3490,3495,3490,1000
20241018,125800,220048850,3490,3490,3490,3490,0
20241018,125700,220048850,3490,3490,3490,3490,0
20241018,125600,220048850,3490,3490,3490,3490,0
20241018,125500,220048850,3490,3490,3490,3490,0
20241018,125400,220048850,3490,3490,3490,3490,0
20241018,125300,220048850,3490,3490,3490,3490,4
20241018,125200,220034890,3485,3490,3490,3485,4724
20241018,125100,203561220,3495,3495,3495,3495,0
20241018,125000,203561220,3495,3495,3495,3495,0
20241018,124900,203561220,3495,3495,3495,3495,0
20241018,124800,203561220,3495,3495,3495,3495,8
20241018,124700,203533260,3495,3495,3495,3495,0
20241018,124600,203533260,3495,3495,3495,3495,20
20241018,124500,203463360,3490,3490,3490,3490,0
20241018,124400,203463360,3490,3490,3490,3490,1
20241018,124300,203459870,3495,3495,3495,3495,0
20241018,124200,203459870,3495,3495,3495,3495,42
20241018,124100,203313080,3495,3495,3495,3495,374
20241018,124000,202005950,3495,3495,3495,3495,100
20241018,123900,201656450,3495,3495,3495,3495,1395
20241018,123800,196780925,3495,3495,3495,3495,0
20241018,123700,196780925,3495,3495,3495,3495,0
20241018,123600,196780925,3495,3495,3495,3495,0
20241018,123500,196780925,3495,3495,3495,3495,100
20241018,123400,196431425,3490,3490,3490,3490,0
20241018,123300,196431425,3490,3490,3490,3490,0
20241018,123200,196431425,3490,3490,3490,3490,0
20241018,123100,196431425,3490,3490,3490,3490,122
20241018,123000,196005645,3490,3490,3490,3490,235
20241018,122900,195185495,3490,3490,3490,3490,100
20241018,122800,194836495,3490,3490,3490,3490,0
20241018,122700,194836495,3490,3485,3490,3485,1025
20241018,122600,191262870,3490,3485,3490,3485,103
20241018,122500,190903405,3490,3490,3490,3490,0
20241018,122400,190903405,3490,3490,3490,3490,257
20241018,122300,190006475,3490,3490,3490,3490,136
20241018,122200,189531835,3490,3490,3490,3490,1
20241018,122100,189528345,3495,3495,3495,3495,1
20241018,122000,189524850,3495,3495,3495,3495,0
20241018,121900,189524850,3495,3495,3495,3495,8
20241018,121800,189496890,3490,3490,3490,3490,0
20241018,121700,189496890,3490,3490,3490,3490,0
20241018,121600,189496890,3490,3490,3490,3490,4
20241018,121500,189482930,3490,3495,3495,3490,11
20241018,121400,189444515,3495,3495,3495,3495,0
20241018,121300,189444515,3495,3495,3495,3495,0
20241018,121200,189444515,3495,3495,3495,3495,0
20241018,121100,189444515,3495,3495,3495,3495,1
20241018,121000,189441020,3495,3495,3495,3495,0
20241018,120900,189441020,3495,3495,3495,3495,1
20241018,120800,189437525,3495,3495,3495,3495,0
20241018,120700,189437525,3495,3495,3495,3495,0
20241018,120600,189437525,3495,3495,3495,3495,0
20241018,120500,189437525,3495,3495,3495,3495,6
20241018,120400,189416555,3495,3495,3495,3495,1
20241018,120300,189413060,3490,3490,3490,3490,0
20241018,120200,189413060,3490,3490,3490,3490,1426
20241018,120100,184436320,3490,3490,3490,3490,0
20241018,120000,184436320,3490,3490,3490,3490,1
20241018,115900,184432830,3485,3485,3485,3485,0
20241018,115800,184432830,3485,3485,3485,3485,0
20241018,115700,184432830,3485,3485,3485,3485,0
20241018,115600,184432830,3485,3485,3485,3485,78
20241018,115500,184161000,3490,3490,3490,3490,1
20241018,115400,184157510,3485,3485,3485,3485,0
20241018,115300,184157510,3485,3485,3485,3485,0
20241018,115200,184157510,3485,3480,3485,3480,610
20241018,115100,182033075,3480,3485,3485,3480,60
20241018,115000,181824225,3485,3480,3485,3480,1155
20241018,114900,177801050,3485,3485,3485,3485,1207
20241018,114800,173594655,3490,3490,3490,3490,0
20241018,114700,173594655,3490,3490,3490,3490,150
20241018,114600,173071155,3490,3490,3490,3490,0
20241018,114500,173071155,3490,3490,3490,3490,0
20241018,114400,173071155,3490,3490,3490,3490,10
20241018,114300,173036255,3490,3490,3490,3490,0
20241018,114200,173036255,3490,3490,3490,3490,0
20241018,114100,173036255,3490,3490,3490,3490,1480
20241018,114000,167871055,3490,3490,3490,3490,1100
20241018,113900,164032055,3490,3490,3490,3490,0
20241018,113800,164032055,3490,3490,3490,3490,0
20241018,113700,164032055,3490,3490,3490,3490,0
20241018,113600,164032055,3490,3490,3495,3490,65
20241018,113500,163805200,3495,3495,3495,3495,0
20241018,113400,163805200,3495,3495,3495,3495,0
20241018,113300,163805200,3495,3495,3495,3495,37
20241018,113200,163675885,3495,3495,3495,3495,0
20241018,113100,163675885,3495,3495,3495,3495,0
20241018,113000,163675885,3495,3495,3495,3495,0
20241018,112900,163675885,3495,3495,3495,3495,4
20241018,112800,163661905,3500,3500,3500,3500,0
20241018,112700,163661905,3500,3500,3500,3500,0
20241018,112600,163661905,3500,3500,3500,3500,10
20241018,112500,163626905,3500,3500,3500,3500,6
20241018,112400,163605905,3495,3495,3495,3495,3
20241018,112300,163595420,3500,3500,3500,3500,0
20241018,112200,163595420,3500,3500,3500,3500,0
20241018,112100,163595420,3500,3500,3500,3500,0
20241018,112000,163595420,3500,3500,3500,3500,0
20241018,111900,163595420,3500,3500,3500,3500,7422
20241018,111800,137618420,3500,3500,3500,3500,1000
20241018,111700,134118420,3505,3505,3505,3505,0
20241018,111600,134118420,3505,3500,3505,3500,216
20241018,111500,133361345,3505,3505,3505,3505,0
20241018,111400,133361345,3505,3505,3505,3505,0
20241018,111300,133361345,3505,3505,3505,3505,1
20241018,111200,133357840,3505,3505,3505,3505,10
20241018,111100,133322790,3505,3505,3505,3505,1
20241018,111000,133319285,3505,3505,3505,3505,11
20241018,110900,133280730,3500,3500,3500,3500,3
20241018,110800,133270230,3500,3500,3500,3500,0
20241018,110700,133270230,3500,3500,3500,3500,0
20241018,110600,133270230,3500,3500,3500,3500,0
20241018,110500,133270230,3500,3500,3500,3500,0
20241018,110400,133270230,3500,3500,3500,3500,8
20241018,110300,133242230,3500,3500,3500,3500,0
20241018,110200,133242230,3500,3500,3500,3500,6
20241018,110100,133221230,3505,3510,3510,3505,88
20241018,110000,132912355,3510,3505,3510,3505,657
20241018,105900,130609555,3505,3500,3505,3500,66
20241018,105800,130378545,3500,3500,3500,3495,21
20241018,105700,130305080,3500,3500,3500,3480,111
20241018,105600,129917145,3495,3495,3500,3490,19
20241018,105500,129850715,3490,3495,3495,3480,12135
20241018,105400,87594185,3500,3500,3500,3500,13
20241018,105300,87548685,3495,3495,3495,3495,0
20241018,105200,87548685,3495,3495,3495,3495,1
20241018,105100,87545190,3485,3495,3495,3485,477
20241018,105000,85879820,3495,3495,3495,3495,0
20241018,104900,85879820,3495,3495,3495,3495,0
20241018,104800,85879820,3495,3495,3495,3495,0
20241018,104700,85879820,3495,3495,3495,3495,10
20241018,104600,85844870,3495,3495,3495,3495,0
20241018,104500,85844870,3495,3495,3495,3495,0
20241018,104400,85844870,3495,3495,3495,3495,0
20241018,104300,85844870,3495,3495,3495,3495,2
20241018,104200,85837880,3490,3490,3490,3490,1
20241018,104100,85834390,3490,3490,3490,3490,1
20241018,104000,85830900,3495,3490,3495,3490,31
20241018,103900,85722565,3490,3490,3490,3490,0
20241018,103800,85722565,3490,3490,3490,3490,0
20241018,103700,85722565,3490,3490,3490,3490,2
20241018,103600,85715585,3485,3485,3485,3485,6
20241018,103500,85694675,3490,3490,3490,3490,0
20241018,103400,85694675,3490,3490,3490,3490,28
20241018,103300,85596955,3490,3490,3490,3490,0
20241018,103200,85596955,3490,3495,3495,3490,92
20241018,103100,85275865,3495,3495,3495,3495,0
20241018,103000,85275865,3495,3495,3495,3495,5
20241018,102900,85258390,3495,3495,3495,3495,1
20241018,102800,85254895,3490,3490,3490,3490,0
20241018,102700,85254895,3490,3490,3490,3490,40
20241018,102600,85115295,3490,3490,3490,3490,150
20241018,102500,84591795,3495,3495,3495,3495,0
20241018,102400,84591795,3495,3495,3495,3495,12
20241018,102300,84549855,3495,3490,3495,3490,57
20241018,102200,84350920,3490,3490,3490,3490,8
20241018,102100,84323000,3495,3495,3495,3495,0
20241018,102000,84323000,3495,3495,3495,3495,1
20241018,101900,84319505,3490,3485,3490,3485,29
20241018,101800,84218300,3495,3485,3495,3485,4
20241018,101700,84204345,3480,3480,3480,3480,0
20241018,101600,84204345,3480,3480,3480,3480,2
20241018,101500,84197385,3480,3480,3480,3480,0
20241018,101400,84197385,3480,3480,3480,3480,250
20241018,101300,83327385,3480,3480,3480,3480,1
20241018,101200,83323905,3485,3485,3485,3485,0
20241018,101100,83323905,3485,3485,3485,3485,19
20241018,101000,83257690,3490,3485,3490,3485,4
20241018,100900,83243740,3485,3485,3490,3485,6
20241018,100800,83222815,3495,3485,3495,3480,99
20241018,100700,82878230,3495,3490,3495,3490,5
20241018,100600,82860765,3490,3490,3490,3490,0
20241018,100500,82860765,3490,3490,3490,3490,29
20241018,100400,82759555,3495,3495,3495,3495,0
20241018,100300,82759555,3495,3490,3495,3490,4
20241018,100200,82745580,3495,3495,3495,3495,0
20241018,100100,82745580,3495,3495,3495,3495,0
20241018,100000,82745580,3495,3495,3495,3495,0
20241018,095900,82745580,3495,3485,3495,3485,6
20241018,095800,82724645,3485,3480,3485,3480,301
20241018,095700,81677160,3495,3480,3495,3480,1505
20241018,095600,76439685,3485,3485,3495,3485,351
20241018,095500,75216420,3485,3505,3505,3485,371
20241018,095400,73921410,3500,3495,3500,3495,500
20241018,095300,72171415,3505,3495,3505,3495,3
20241018,095200,72160920,3510,3510,3510,3510,0
20241018,095100,72160920,3510,3500,3510,3500,174
20241018,095000,71550190,3510,3495,3510,3495,29
20241018,094900,71448790,3485,3495,3510,3485,272
20241018,094800,70500215,3500,3500,3500,3500,0
20241018,094700,70500215,3500,3495,3505,3495,101
20241018,094600,70146250,3505,3505,3505,3505,0
20241018,094500,70146250,3505,3490,3510,3490,595
20241018,094400,68059875,3495,3490,3495,3490,546
20241018,094300,66151635,3495,3495,3495,3490,22
20241018,094200,66074785,3495,3485,3495,3485,20
20241018,094100,66004930,3490,3485,3495,3480,2164
20241018,094000,58442875,3480,3480,3480,3480,2639
20241018,093900,49259155,3495,3495,3495,3495,0
20241018,093800,49259155,3495,3495,3495,3495,0
20241018,093700,49259155,3495,3495,3495,3495,0
20241018,093600,49259155,3495,3485,3495,3480,2765
20241018,093500,39636385,3480,3480,3480,3480,59
20241018,093400,39431065,3495,3485,3495,3480,20
20241018,093300,39361405,3490,3490,3490,3490,0
20241018,093200,39361405,3490,3490,3490,3490,0
20241018,093100,39361405,3490,3490,3490,3490,0
20241018,093000,39361405,3490,3490,3490,3490,101
20241018,092900,39008915,3495,3495,3495,3495,1
20241018,092800,39005420,3495,3495,3495,3495,0
20241018,092700,39005420,3495,3495,3495,3495,0
20241018,092600,39005420,3495,3495,3495,3495,0
20241018,092500,39005420,3495,3495,3495,3495,0
20241018,092400,39005420,3495,3485,3495,3485,4
20241018,092300,38991470,3485,3485,3485,3485,343
20241018,092200,37796115,3485,3485,3485,3480,762
20241018,092100,35140615,3480,3480,3480,3480,0
20241018,092000,35140615,3480,3495,3495,3480,3754
20241018,091900,22060265,3495,3495,3495,3495,0
20241018,091800,22060265,3495,3495,3495,3495,1
20241018,091700,22056770,3495,3495,3495,3495,14
20241018,091600,22007840,3495,3495,3495,3495,57
20241018,091500,21808625,3495,3495,3495,3495,0
20241018,091400,21808625,3495,3480,3495,3480,43
20241018,091300,21658355,3485,3490,3490,3485,1023
20241018,091200,18092820,3495,3495,3495,3495,0
20241018,091100,18092820,3495,3490,3495,3490,410
20241018,091000,16659920,3490,3490,3490,3490,0
20241018,090900,16659920,3490,3490,3490,3490,17
20241018,090800,16600590,3495,3495,3495,3495,16
20241018,090700,16544670,3495,3495,3495,3495,20
20241018,090600,16474770,3500,3500,3500,3500,900
20241018,090500,13324770,3500,3500,3500,3500,300
20241018,090400,12274770,3500,3510,3510,3500,2017
20241018,090300,5214940,3510,3510,3510,3510,0
20241018,090200,5214940,3510,3510,3510,3510,200
20241018,090100,4512940,3500,3500,3500,3500,0
20241018,090000,4512940,3500,3510,3510,3500,1286