Files
KissMeData/065570/min/candle-20231019.csv
2024-11-17 15:27:48 +09:00

631 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,192800,692746065,5060,5060,5060,5060,2160
20231019,192700,692746065,5060,5060,5060,5060,0
20231019,192600,692746065,5060,5060,5060,5060,0
20231019,192500,692746065,5060,5060,5060,5060,0
20231019,192400,692746065,5060,5060,5060,5060,0
20231019,192300,692746065,5060,5060,5060,5060,0
20231019,192200,692746065,5060,5060,5060,5060,0
20231019,192100,692746065,5060,5060,5060,5060,0
20231019,192000,692746065,5060,5060,5060,5060,0
20231019,191900,692746065,5060,5060,5060,5060,0
20231019,191800,692746065,5060,5060,5060,5060,0
20231019,191700,692746065,5060,5060,5060,5060,0
20231019,191600,692746065,5060,5060,5060,5060,0
20231019,191500,692746065,5060,5060,5060,5060,0
20231019,191400,692746065,5060,5060,5060,5060,0
20231019,191300,692746065,5060,5060,5060,5060,0
20231019,191200,692746065,5060,5060,5060,5060,0
20231019,191100,692746065,5060,5060,5060,5060,0
20231019,191000,692746065,5060,5060,5060,5060,0
20231019,190900,692746065,5060,5060,5060,5060,0
20231019,190800,692746065,5060,5060,5060,5060,0
20231019,190700,692746065,5060,5060,5060,5060,0
20231019,190600,692746065,5060,5060,5060,5060,0
20231019,190500,692746065,5060,5060,5060,5060,0
20231019,190400,692746065,5060,5060,5060,5060,0
20231019,190300,692746065,5060,5060,5060,5060,0
20231019,190200,692746065,5060,5060,5060,5060,0
20231019,190100,692746065,5060,5060,5060,5060,0
20231019,190000,692746065,5060,5060,5060,5060,0
20231019,185900,692746065,5060,5060,5060,5060,0
20231019,185800,692746065,5060,5060,5060,5060,2160
20231019,185700,692746065,5060,5060,5060,5060,0
20231019,185600,692746065,5060,5060,5060,5060,0
20231019,185500,692746065,5060,5060,5060,5060,0
20231019,185400,692746065,5060,5060,5060,5060,0
20231019,185300,692746065,5060,5060,5060,5060,0
20231019,185200,692746065,5060,5060,5060,5060,0
20231019,185100,692746065,5060,5060,5060,5060,0
20231019,185000,692746065,5060,5060,5060,5060,0
20231019,184900,692746065,5060,5060,5060,5060,0
20231019,184800,692746065,5060,5060,5060,5060,0
20231019,184700,692746065,5060,5060,5060,5060,0
20231019,184600,692746065,5060,5060,5060,5060,0
20231019,184500,692746065,5060,5060,5060,5060,0
20231019,184400,692746065,5060,5060,5060,5060,0
20231019,184300,692746065,5060,5060,5060,5060,0
20231019,184200,692746065,5060,5060,5060,5060,0
20231019,184100,692746065,5060,5060,5060,5060,0
20231019,184000,692746065,5060,5060,5060,5060,0
20231019,183900,692746065,5060,5060,5060,5060,0
20231019,183800,692746065,5060,5060,5060,5060,0
20231019,183700,692746065,5060,5060,5060,5060,0
20231019,183600,692746065,5060,5060,5060,5060,0
20231019,183500,692746065,5060,5060,5060,5060,0
20231019,183400,692746065,5060,5060,5060,5060,0
20231019,183300,692746065,5060,5060,5060,5060,0
20231019,183200,692746065,5060,5060,5060,5060,0
20231019,183100,692746065,5060,5060,5060,5060,0
20231019,183000,692746065,5060,5060,5060,5060,0
20231019,182900,692746065,5060,5060,5060,5060,0
20231019,182800,692746065,5060,5060,5060,5060,2160
20231019,182700,692746065,5060,5060,5060,5060,0
20231019,182600,692746065,5060,5060,5060,5060,0
20231019,182500,692746065,5060,5060,5060,5060,0
20231019,182400,692746065,5060,5060,5060,5060,0
20231019,182300,692746065,5060,5060,5060,5060,0
20231019,182200,692746065,5060,5060,5060,5060,0
20231019,182100,692746065,5060,5060,5060,5060,0
20231019,182000,692746065,5060,5060,5060,5060,0
20231019,181900,692746065,5060,5060,5060,5060,0
20231019,181800,692746065,5060,5060,5060,5060,0
20231019,181700,692746065,5060,5060,5060,5060,0
20231019,181600,692746065,5060,5060,5060,5060,0
20231019,181500,692746065,5060,5060,5060,5060,0
20231019,181400,692746065,5060,5060,5060,5060,0
20231019,181300,692746065,5060,5060,5060,5060,0
20231019,181200,692746065,5060,5060,5060,5060,0
20231019,181100,692746065,5060,5060,5060,5060,0
20231019,181000,692746065,5060,5060,5060,5060,0
20231019,180900,692746065,5060,5060,5060,5060,0
20231019,180800,692746065,5060,5060,5060,5060,0
20231019,180700,692746065,5060,5060,5060,5060,0
20231019,180600,692746065,5060,5060,5060,5060,0
20231019,180500,692746065,5060,5060,5060,5060,0
20231019,180400,692746065,5060,5060,5060,5060,0
20231019,180300,692746065,5060,5060,5060,5060,0
20231019,180200,692746065,5060,5060,5060,5060,0
20231019,180100,692746065,5060,5060,5060,5060,0
20231019,180000,692746065,5060,5060,5060,5060,0
20231019,175900,692746065,5060,5060,5060,5060,0
20231019,175800,692746065,5060,5060,5060,5060,2160
20231019,175700,692746065,5060,5060,5060,5060,0
20231019,175600,692746065,5060,5060,5060,5060,0
20231019,175500,692746065,5060,5060,5060,5060,0
20231019,175400,692746065,5060,5060,5060,5060,0
20231019,175300,692746065,5060,5060,5060,5060,0
20231019,175200,692746065,5060,5060,5060,5060,0
20231019,175100,692746065,5060,5060,5060,5060,0
20231019,175000,692746065,5060,5060,5060,5060,0
20231019,174900,692746065,5060,5060,5060,5060,0
20231019,174800,692746065,5060,5060,5060,5060,0
20231019,174700,692746065,5060,5060,5060,5060,0
20231019,174600,692746065,5060,5060,5060,5060,0
20231019,174500,692746065,5060,5060,5060,5060,0
20231019,174400,692746065,5060,5060,5060,5060,0
20231019,174300,692746065,5060,5060,5060,5060,0
20231019,174200,692746065,5060,5060,5060,5060,0
20231019,174100,692746065,5060,5060,5060,5060,0
20231019,174000,692746065,5060,5060,5060,5060,0
20231019,173900,692746065,5060,5060,5060,5060,0
20231019,173800,692746065,5060,5060,5060,5060,0
20231019,173700,692746065,5060,5060,5060,5060,0
20231019,173600,692746065,5060,5060,5060,5060,0
20231019,173500,692746065,5060,5060,5060,5060,0
20231019,173400,692746065,5060,5060,5060,5060,0
20231019,173300,692746065,5060,5060,5060,5060,0
20231019,173200,692746065,5060,5060,5060,5060,0
20231019,173100,692746065,5060,5060,5060,5060,0
20231019,173000,692746065,5060,5060,5060,5060,0
20231019,172900,692746065,5060,5060,5060,5060,0
20231019,172800,692746065,5060,5060,5060,5060,2160
20231019,172700,692746065,5060,5060,5060,5060,0
20231019,172600,692746065,5060,5060,5060,5060,0
20231019,172500,692746065,5060,5060,5060,5060,0
20231019,172400,692746065,5060,5060,5060,5060,0
20231019,172300,692746065,5060,5060,5060,5060,0
20231019,172200,692746065,5060,5060,5060,5060,0
20231019,172100,692746065,5060,5060,5060,5060,0
20231019,172000,692746065,5060,5060,5060,5060,0
20231019,171900,692746065,5060,5060,5060,5060,0
20231019,171800,692746065,5060,5060,5060,5060,0
20231019,171700,692746065,5060,5060,5060,5060,0
20231019,171600,692746065,5060,5060,5060,5060,0
20231019,171500,692746065,5060,5060,5060,5060,0
20231019,171400,692746065,5060,5060,5060,5060,0
20231019,171300,692746065,5060,5060,5060,5060,0
20231019,171200,692746065,5060,5060,5060,5060,0
20231019,171100,692746065,5060,5060,5060,5060,0
20231019,171000,692746065,5060,5060,5060,5060,0
20231019,170900,692746065,5060,5060,5060,5060,0
20231019,170800,692746065,5060,5060,5060,5060,0
20231019,170700,692746065,5060,5060,5060,5060,0
20231019,170600,692746065,5060,5060,5060,5060,0
20231019,170500,692746065,5060,5060,5060,5060,0
20231019,170400,692746065,5060,5060,5060,5060,0
20231019,170300,692746065,5060,5060,5060,5060,0
20231019,170200,692746065,5060,5060,5060,5060,0
20231019,170100,692746065,5060,5060,5060,5060,0
20231019,170000,692746065,5060,5060,5060,5060,0
20231019,165900,692746065,5060,5060,5060,5060,0
20231019,165800,692746065,5060,5060,5060,5060,2160
20231019,165700,692746065,5060,5060,5060,5060,0
20231019,165600,692746065,5060,5060,5060,5060,0
20231019,165500,692746065,5060,5060,5060,5060,0
20231019,165400,692746065,5060,5060,5060,5060,0
20231019,165300,692746065,5060,5060,5060,5060,0
20231019,165200,692746065,5060,5060,5060,5060,0
20231019,165100,692746065,5060,5060,5060,5060,0
20231019,165000,692746065,5060,5060,5060,5060,0
20231019,164900,692746065,5060,5060,5060,5060,0
20231019,164800,692746065,5060,5060,5060,5060,0
20231019,164700,692746065,5060,5060,5060,5060,0
20231019,164600,692746065,5060,5060,5060,5060,0
20231019,164500,692746065,5060,5060,5060,5060,0
20231019,164400,692746065,5060,5060,5060,5060,0
20231019,164300,692746065,5060,5060,5060,5060,0
20231019,164200,692746065,5060,5060,5060,5060,0
20231019,164100,692746065,5060,5060,5060,5060,0
20231019,164000,692746065,5060,5060,5060,5060,0
20231019,163900,692746065,5060,5060,5060,5060,0
20231019,163800,692746065,5060,5060,5060,5060,0
20231019,163700,692746065,5060,5060,5060,5060,0
20231019,163600,692746065,5060,5060,5060,5060,0
20231019,163500,692746065,5060,5060,5060,5060,0
20231019,163400,692746065,5060,5060,5060,5060,0
20231019,163300,692746065,5060,5060,5060,5060,0
20231019,163200,692746065,5060,5060,5060,5060,0
20231019,163100,692746065,5060,5060,5060,5060,0
20231019,163000,692746065,5060,5060,5060,5060,0
20231019,162900,692746065,5060,5060,5060,5060,0
20231019,162800,692746065,5060,5060,5060,5060,2160
20231019,162700,692746065,5060,5060,5060,5060,0
20231019,162600,692746065,5060,5060,5060,5060,0
20231019,162500,692746065,5060,5060,5060,5060,0
20231019,162400,692746065,5060,5060,5060,5060,0
20231019,162300,692746065,5060,5060,5060,5060,0
20231019,162200,692746065,5060,5060,5060,5060,0
20231019,162100,692746065,5060,5060,5060,5060,0
20231019,162000,692746065,5060,5060,5060,5060,0
20231019,161900,692746065,5060,5060,5060,5060,0
20231019,161800,692746065,5060,5060,5060,5060,0
20231019,161700,692746065,5060,5060,5060,5060,0
20231019,161600,692746065,5060,5060,5060,5060,0
20231019,161500,692746065,5060,5060,5060,5060,0
20231019,161400,692746065,5060,5060,5060,5060,0
20231019,161300,692746065,5060,5060,5060,5060,0
20231019,161200,692746065,5060,5060,5060,5060,0
20231019,161100,692746065,5060,5060,5060,5060,0
20231019,161000,692746065,5060,5060,5060,5060,0
20231019,160900,692746065,5060,5060,5060,5060,0
20231019,160800,692746065,5060,5060,5060,5060,0
20231019,160700,692746065,5060,5060,5060,5060,0
20231019,160600,692746065,5060,5060,5060,5060,0
20231019,160500,692746065,5060,5060,5060,5060,0
20231019,160400,692746065,5060,5060,5060,5060,0
20231019,160300,692746065,5060,5060,5060,5060,0
20231019,160200,692746065,5060,5060,5060,5060,0
20231019,160100,692746065,5060,5060,5060,5060,0
20231019,160000,692746065,5060,5060,5060,5060,0
20231019,155900,692746065,5060,5060,5060,5060,0
20231019,155800,692746065,5060,5060,5060,5060,2160
20231019,155700,692746065,5060,5060,5060,5060,0
20231019,155600,692746065,5060,5060,5060,5060,0
20231019,155500,692746065,5060,5060,5060,5060,0
20231019,155400,692746065,5060,5060,5060,5060,0
20231019,155300,692746065,5060,5060,5060,5060,0
20231019,155200,692746065,5060,5060,5060,5060,0
20231019,155100,692746065,5060,5060,5060,5060,0
20231019,155000,692746065,5060,5060,5060,5060,0
20231019,154900,692746065,5060,5060,5060,5060,0
20231019,154800,692746065,5060,5060,5060,5060,0
20231019,154700,692746065,5060,5060,5060,5060,0
20231019,154600,692746065,5060,5060,5060,5060,0
20231019,154500,692746065,5060,5060,5060,5060,0
20231019,154400,692746065,5060,5060,5060,5060,0
20231019,154300,692746065,5060,5060,5060,5060,0
20231019,154200,692746065,5060,5060,5060,5060,0
20231019,154100,692746065,5060,5060,5060,5060,0
20231019,154000,692746065,5060,5060,5060,5060,0
20231019,153900,692746065,5060,5060,5060,5060,0
20231019,153800,692746065,5060,5060,5060,5060,0
20231019,153700,692746065,5060,5060,5060,5060,0
20231019,153600,692746065,5060,5060,5060,5060,0
20231019,153500,692746065,5060,5060,5060,5060,0
20231019,153400,692746065,5060,5060,5060,5060,0
20231019,153300,692746065,5060,5060,5060,5060,0
20231019,153200,692746065,5060,5060,5060,5060,0
20231019,153100,692746065,5060,5060,5060,5060,0
20231019,153000,692746065,5060,5060,5060,5060,2160
20231019,152900,681816465,5060,5060,5060,5060,0
20231019,152800,681816465,5060,5060,5060,5060,0
20231019,152700,681816465,5060,5060,5060,5060,0
20231019,152600,681816465,5060,5060,5060,5060,0
20231019,152500,681816465,5060,5060,5060,5060,0
20231019,152400,681816465,5060,5060,5060,5060,0
20231019,152300,681816465,5060,5060,5060,5060,0
20231019,152200,681816465,5060,5060,5060,5060,0
20231019,152100,681816465,5060,5060,5060,5060,0
20231019,152000,681816465,5060,5060,5060,5060,0
20231019,151900,681816465,5060,5060,5060,5060,29
20231019,151800,681669725,5060,5060,5060,5060,2
20231019,151700,681659605,5060,5060,5060,5060,40
20231019,151600,681457205,5060,5060,5060,5060,0
20231019,151500,681457205,5060,5060,5060,5060,0
20231019,151400,681457205,5060,5060,5060,5060,4
20231019,151300,681436965,5060,5060,5060,5060,15
20231019,151200,681361065,5060,5050,5060,5050,100
20231019,151100,680856015,5070,5070,5070,5070,1
20231019,151000,680850945,5050,5060,5080,5050,2496
20231019,150900,668233725,5060,5060,5060,5050,3452
20231019,150800,650766725,5060,5060,5060,5060,63
20231019,150700,650447945,5080,5080,5080,5080,0
20231019,150600,650447945,5080,5080,5080,5080,160
20231019,150500,649635145,5070,5080,5080,5070,499
20231019,150400,647105165,5080,5070,5080,5070,32
20231019,150300,646942675,5080,5080,5080,5080,116
20231019,150200,646353395,5080,5080,5080,5080,0
20231019,150100,646353395,5080,5040,5080,5040,612
20231019,150000,643255345,5040,5040,5040,5040,75
20231019,145900,642877345,5030,5030,5030,5030,255
20231019,145800,641594695,5030,5020,5030,5020,979
20231019,145700,636671075,5030,5030,5030,5030,50
20231019,145600,636419575,5020,5020,5020,5020,50
20231019,145500,636168575,5030,5030,5030,5030,300
20231019,145400,634659575,5030,5030,5030,5030,1
20231019,145300,634654545,5020,5020,5020,5020,0
20231019,145200,634654545,5020,5020,5020,5020,10
20231019,145100,634604345,5020,5040,5040,5020,1248
20231019,145000,628334345,5040,5040,5040,5040,0
20231019,144900,628334345,5040,5030,5080,5030,228
20231019,144800,627182265,5030,5030,5030,5030,63
20231019,144700,626865375,5040,5040,5040,5040,263
20231019,144600,625539855,5030,5030,5030,5030,3
20231019,144500,625524765,5030,5030,5030,5030,7
20231019,144400,625489555,5040,5040,5040,5040,76
20231019,144300,625106515,5040,5040,5040,5040,123
20231019,144200,624486595,5040,5040,5040,5040,100
20231019,144100,623982595,5040,5040,5040,5040,99
20231019,144000,623483635,5030,5030,5030,5030,0
20231019,143900,623483635,5030,5030,5030,5030,3
20231019,143800,623468545,5030,5030,5030,5030,60
20231019,143700,623166745,5030,5030,5030,5030,0
20231019,143600,623166745,5030,5030,5030,5030,152
20231019,143500,622402185,5030,5030,5030,5030,0
20231019,143400,622402185,5030,5030,5030,5030,0
20231019,143300,622402185,5030,5030,5030,5030,15
20231019,143200,622326735,5040,5040,5040,5040,0
20231019,143100,622326735,5040,5040,5040,5040,0
20231019,143000,622326735,5040,5040,5040,5040,0
20231019,142900,622326735,5040,5040,5040,5040,100
20231019,142800,621822735,5040,5040,5040,5040,0
20231019,142700,621822735,5040,5050,5050,5040,285
20231019,142600,620385355,5050,5050,5050,5050,0
20231019,142500,620385355,5050,5050,5050,5050,0
20231019,142400,620385355,5050,5050,5050,5050,0
20231019,142300,620385355,5050,5050,5050,5050,0
20231019,142200,620385355,5050,5050,5050,5050,0
20231019,142100,620385355,5050,5050,5050,5050,0
20231019,142000,620385355,5050,5050,5050,5050,10
20231019,141900,620334855,5020,5020,5020,5020,0
20231019,141800,620334855,5020,5020,5020,5020,0
20231019,141700,620334855,5020,5020,5020,5020,0
20231019,141600,620334855,5020,5020,5020,5020,100
20231019,141500,619832855,5020,5020,5020,5020,0
20231019,141400,619832855,5020,5020,5020,5020,5
20231019,141300,619807755,5020,5020,5020,5020,0
20231019,141200,619807755,5020,5030,5030,5020,555
20231019,141100,617016145,5040,5040,5040,5040,1000
20231019,141000,611976145,5040,5040,5040,5040,100
20231019,140900,611472145,5040,5040,5040,5040,0
20231019,140800,611472145,5040,5040,5040,5040,0
20231019,140700,611472145,5040,5040,5040,5040,0
20231019,140600,611472145,5040,5040,5040,5040,30
20231019,140500,611320945,5040,5040,5040,5040,0
20231019,140400,611320945,5040,5040,5040,5040,0
20231019,140300,611320945,5040,5040,5040,5040,0
20231019,140200,611320945,5040,5040,5040,5040,0
20231019,140100,611320945,5040,5040,5040,5040,0
20231019,140000,611320945,5040,5040,5040,5040,106
20231019,135900,610786705,5040,5040,5040,5040,51
20231019,135800,610529665,5040,5040,5040,5040,1088
20231019,135700,605046145,5040,5040,5040,5040,324
20231019,135600,603413185,5040,5040,5040,5040,2
20231019,135500,603403105,5050,5050,5050,5050,0
20231019,135400,603403105,5050,5050,5050,5050,0
20231019,135300,603403105,5050,5050,5050,5050,50
20231019,135200,603150605,5050,5050,5050,5050,0
20231019,135100,603150605,5050,5050,5050,5050,41
20231019,135000,602943555,5050,5050,5050,5050,0
20231019,134900,602943555,5050,5050,5050,5050,0
20231019,134800,602943555,5050,5050,5050,5050,19
20231019,134700,602847605,5070,5070,5070,5070,0
20231019,134600,602847605,5070,5070,5070,5070,1
20231019,134500,602842535,5080,5080,5080,5080,20
20231019,134400,602740935,5080,5080,5080,5080,1
20231019,134300,602735855,5070,5070,5070,5070,0
20231019,134200,602735855,5070,5070,5070,5070,29
20231019,134100,602588825,5060,5060,5060,5060,30
20231019,134000,602437025,5060,5060,5060,5060,0
20231019,133900,602437025,5060,5060,5060,5060,70
20231019,133800,602082825,5060,5070,5070,5060,65
20231019,133700,601753825,5040,5040,5040,5040,0
20231019,133600,601753825,5040,5050,5050,5040,741
20231019,133500,598017235,5070,5070,5070,5070,10
20231019,133400,597966535,5050,5050,5050,5050,0
20231019,133300,597966535,5050,5050,5050,5050,50
20231019,133200,597714035,5070,5070,5070,5070,0
20231019,133100,597714035,5070,5070,5070,5070,0
20231019,133000,597714035,5070,5070,5070,5070,1
20231019,132900,597708965,5060,5060,5060,5060,0
20231019,132800,597708965,5060,5060,5060,5060,0
20231019,132700,597708965,5060,5060,5060,5060,40
20231019,132600,597506565,5060,5060,5060,5060,0
20231019,132500,597506565,5060,5060,5060,5060,500
20231019,132400,594976565,5080,5080,5080,5080,0
20231019,132300,594976565,5080,5080,5080,5080,0
20231019,132200,594976565,5080,5080,5080,5080,10
20231019,132100,594925765,5060,5060,5060,5060,0
20231019,132000,594925765,5060,5060,5060,5060,0
20231019,131900,594925765,5060,5060,5060,5060,0
20231019,131800,594925765,5060,5060,5060,5060,300
20231019,131700,593407765,5060,5060,5060,5060,0
20231019,131600,593407765,5060,5070,5070,5060,569
20231019,131500,590524065,5070,5070,5070,5070,0
20231019,131400,590524065,5070,5070,5070,5070,44
20231019,131300,590300985,5070,5070,5070,5070,0
20231019,131200,590300985,5070,5070,5070,5070,267
20231019,131100,588947295,5080,5080,5080,5080,0
20231019,131000,588947295,5080,5080,5080,5080,0
20231019,130900,588947295,5080,5080,5080,5080,0
20231019,130800,588947295,5080,5080,5080,5080,0
20231019,130700,588947295,5080,5080,5080,5080,0
20231019,130600,588947295,5080,5080,5080,5080,0
20231019,130500,588947295,5080,5080,5080,5080,17
20231019,130400,588860935,5090,5090,5090,5090,0
20231019,130300,588860935,5090,5090,5090,5090,0
20231019,130200,588860935,5090,5090,5090,5090,1
20231019,130100,588855845,5080,5080,5080,5080,11
20231019,130000,588799965,5120,5120,5120,5120,0
20231019,125900,588799965,5120,5120,5120,5120,0
20231019,125800,588799965,5120,5110,5120,5110,50
20231019,125700,588544245,5050,5080,5080,5040,600
20231019,125600,585510595,5150,5150,5150,5150,0
20231019,125500,585510595,5150,5150,5150,5150,0
20231019,125400,585510595,5150,5150,5150,5150,4
20231019,125300,585489995,5150,5150,5160,5150,50
20231019,125200,585232325,5100,5100,5160,5100,301
20231019,125100,583687705,5110,5110,5110,5110,1000
20231019,125000,578577705,5100,5090,5100,5080,1010
20231019,124900,573426965,5100,5080,5100,5080,370
20231019,124800,571541275,5050,5050,5050,5050,0
20231019,124700,571541275,5050,5050,5050,5050,0
20231019,124600,571541275,5050,5050,5050,5050,0
20231019,124500,571541275,5050,5050,5050,5050,0
20231019,124400,571541275,5050,5050,5050,5050,48
20231019,124300,571298875,5050,5050,5050,5050,0
20231019,124200,571298875,5050,5050,5050,5050,48
20231019,124100,571056475,5090,5090,5090,5090,0
20231019,124000,571056475,5090,5090,5090,5090,0
20231019,123900,571056475,5090,5090,5090,5090,0
20231019,123800,571056475,5090,5090,5090,5090,0
20231019,123700,571056475,5090,5090,5090,5090,0
20231019,123600,571056475,5090,5090,5090,5080,529
20231019,123500,568363895,5090,5070,5090,5070,28
20231019,123400,568221585,5060,5060,5060,5060,33
20231019,123300,568054605,5060,5060,5060,5060,28
20231019,123200,567912925,5060,5060,5060,5060,0
20231019,123100,567912925,5060,5060,5060,5060,0
20231019,123000,567912925,5060,5060,5060,5060,0
20231019,122900,567912925,5060,5060,5060,5060,0
20231019,122800,567912925,5060,5060,5060,5060,15
20231019,122700,567837025,5060,5080,5080,5060,37
20231019,122600,567649785,5060,5040,5060,5030,1028
20231019,122500,562449545,5050,5060,5060,5050,27
20231019,122400,562313175,5060,5060,5060,5060,0
20231019,122300,562313175,5060,5070,5070,5060,1011
20231019,122200,557197505,5070,5070,5070,5070,0
20231019,122100,557197505,5070,5070,5070,5070,0
20231019,122000,557197505,5070,5070,5070,5070,0
20231019,121900,557197505,5070,5070,5070,5070,0
20231019,121800,557197505,5070,5070,5070,5070,0
20231019,121700,557197505,5070,5070,5070,5070,0
20231019,121600,557197505,5070,5070,5070,5070,179
20231019,121500,556289975,5080,5080,5080,5080,0
20231019,121400,556289975,5080,5080,5080,5080,0
20231019,121300,556289975,5080,5080,5080,5080,0
20231019,121200,556289975,5080,5080,5080,5080,0
20231019,121100,556289975,5080,5080,5080,5080,0
20231019,121000,556289975,5080,5080,5080,5080,0
20231019,120900,556289975,5080,5080,5080,5080,0
20231019,120800,556289975,5080,5080,5080,5080,0
20231019,120700,556289975,5080,5080,5080,5080,0
20231019,120600,556289975,5080,5080,5080,5080,0
20231019,120500,556289975,5080,5080,5080,5080,0
20231019,120400,556289975,5080,5080,5080,5080,0
20231019,120300,556289975,5080,5080,5080,5080,0
20231019,120200,556289975,5080,5080,5080,5080,0
20231019,120100,556289975,5080,5080,5080,5080,2
20231019,120000,556279815,5080,5080,5080,5080,0
20231019,115900,556279815,5080,5080,5090,5080,29
20231019,115800,556132415,5080,5070,5090,5070,33
20231019,115700,555964965,5070,5070,5070,5070,50
20231019,115600,555711465,5070,5070,5070,5070,0
20231019,115500,555711465,5070,5070,5070,5070,0
20231019,115400,555711465,5070,5070,5070,5070,1000
20231019,115300,550641465,5090,5090,5090,5090,0
20231019,115200,550641465,5090,5090,5090,5090,0
20231019,115100,550641465,5090,5090,5090,5090,10
20231019,115000,550590565,5090,5090,5090,5090,0
20231019,114900,550590565,5090,5090,5100,5090,1010
20231019,114800,545449585,5100,5090,5100,5090,13
20231019,114700,545383405,5080,5080,5080,5080,0
20231019,114600,545383405,5080,5080,5080,5080,0
20231019,114500,545383405,5080,5080,5080,5080,0
20231019,114400,545383405,5080,5080,5080,5080,0
20231019,114300,545383405,5080,5080,5080,5080,503
20231019,114200,542828165,5080,5080,5080,5080,3
20231019,114100,542812925,5080,5080,5080,5080,0
20231019,114000,542812925,5080,5070,5080,5070,82
20231019,113900,542396785,5070,5070,5070,5070,20
20231019,113800,542295385,5070,5070,5070,5070,0
20231019,113700,542295385,5070,5070,5070,5070,0
20231019,113600,542295385,5070,5070,5070,5070,0
20231019,113500,542295385,5070,5070,5070,5070,58
20231019,113400,542001325,5060,5060,5060,5060,0
20231019,113300,542001325,5060,5060,5060,5060,0
20231019,113200,542001325,5060,5060,5060,5060,4
20231019,113100,541981085,5060,5060,5060,5060,40
20231019,113000,541778685,5060,5060,5060,5060,82
20231019,112900,541363765,5060,5060,5060,5060,221
20231019,112800,540245505,5050,5050,5050,5050,0
20231019,112700,540245505,5050,5050,5050,5050,0
20231019,112600,540245505,5050,5050,5050,5050,262
20231019,112500,538922405,5050,5050,5050,5050,0
20231019,112400,538922405,5050,5050,5050,5050,63
20231019,112300,538604255,5040,5040,5040,5040,0
20231019,112200,538604255,5040,5040,5040,5040,10
20231019,112100,538553855,5040,5040,5040,5040,0
20231019,112000,538553855,5040,5040,5040,5040,0
20231019,111900,538553855,5040,5040,5040,5040,0
20231019,111800,538553855,5040,5040,5040,5040,0
20231019,111700,538553855,5040,5040,5040,5040,0
20231019,111600,538553855,5040,5040,5040,5040,5
20231019,111500,538528655,5040,5040,5040,5040,0
20231019,111400,538528655,5040,5040,5040,5040,0
20231019,111300,538528655,5040,5040,5040,5040,0
20231019,111200,538528655,5040,5040,5040,5040,65
20231019,111100,538201055,5050,5050,5060,5040,569
20231019,111000,535327185,5150,5030,5160,5030,677
20231019,110900,531873885,5000,5000,5000,5000,10
20231019,110800,531823885,5000,5000,5010,5000,44
20231019,110700,531603855,5000,5000,5000,5000,168
20231019,110600,530763855,5030,5030,5030,5030,1
20231019,110500,530758825,4990,4990,4990,4990,0
20231019,110400,530758825,4990,4990,4990,4990,12
20231019,110300,530698945,4985,5020,5020,4985,2273
20231019,110200,519343855,5020,5020,5020,5020,10
20231019,110100,519293655,5000,5000,5000,5000,79
20231019,110000,518898655,5000,5000,5000,4980,5159
20231019,105900,493115180,5000,5000,5010,5000,1978
20231019,105800,483219000,5000,5020,5020,5000,916
20231019,105700,478625680,5040,5080,5080,5040,9862
20231019,105600,428767060,5080,5080,5080,5080,107
20231019,105500,428223500,5070,5070,5070,5070,1
20231019,105400,428218430,5070,5070,5070,5070,19
20231019,105300,428122100,5080,5070,5080,5070,28
20231019,105200,427980040,5070,5090,5090,5070,500
20231019,105100,425437040,5090,5090,5090,5090,0
20231019,105000,425437040,5090,5090,5090,5090,3
20231019,104900,425421770,5090,5090,5090,5090,10
20231019,104800,425370870,5070,5070,5070,5070,0
20231019,104700,425370870,5070,5070,5070,5070,0
20231019,104600,425370870,5070,5070,5070,5070,0
20231019,104500,425370870,5070,5090,5090,5070,2118
20231019,104400,414609610,5090,5120,5120,5090,5000
20231019,104300,389104450,5120,5120,5120,5120,200
20231019,104200,388080450,5120,5120,5120,5120,296
20231019,104100,386564930,5120,5120,5120,5120,0
20231019,104000,386564930,5120,5130,5130,5120,302
20231019,103900,385018010,5130,5130,5140,5130,38
20231019,103800,384822970,5140,5130,5140,5120,2992
20231019,103700,369477770,5140,5140,5140,5140,1925
20231019,103600,359583270,5140,5140,5140,5140,647
20231019,103500,356257690,5140,5140,5140,5140,70
20231019,103400,355897890,5180,5180,5180,5180,0
20231019,103300,355897890,5180,5180,5180,5180,0
20231019,103200,355897890,5180,5180,5180,5180,0
20231019,103100,355897890,5180,5180,5180,5180,0
20231019,103000,355897890,5180,5180,5180,5180,0
20231019,102900,355897890,5180,5170,5180,5170,70
20231019,102800,355535940,5140,5170,5180,5140,312
20231019,102700,353930730,5150,5150,5150,5150,2020
20231019,102600,343527730,5150,5150,5150,5150,40
20231019,102500,343321730,5150,5150,5150,5150,0
20231019,102400,343321730,5150,5170,5180,5150,1597
20231019,102300,335080690,5170,5170,5170,5170,6
20231019,102200,335049670,5170,5170,5170,5170,2
20231019,102100,335039330,5170,5170,5170,5170,27
20231019,102000,334899740,5180,5180,5180,5180,0
20231019,101900,334899740,5180,5180,5180,5180,0
20231019,101800,334899740,5180,5180,5180,5180,25
20231019,101700,334770240,5160,5160,5160,5160,50
20231019,101600,334512240,5160,5170,5170,5160,5019
20231019,101500,308573650,5170,5170,5170,5170,0
20231019,101400,308573650,5170,5170,5170,5170,0
20231019,101300,308573650,5170,5170,5170,5170,0
20231019,101200,308573650,5170,5170,5170,5170,1000
20231019,101100,303403650,5180,5180,5180,5180,216
20231019,101000,302284770,5180,5180,5180,5180,50
20231019,100900,302025770,5170,5200,5200,5170,1139
20231019,100800,296113420,5190,5190,5190,5190,386
20231019,100700,294110080,5190,5190,5190,5190,0
20231019,100600,294110080,5190,5190,5190,5190,1
20231019,100500,294104890,5180,5180,5180,5180,138
20231019,100400,293390050,5180,5180,5180,5180,63
20231019,100300,293063710,5180,5180,5180,5180,0
20231019,100200,293063710,5180,5180,5180,5180,0
20231019,100100,293063710,5180,5180,5180,5180,168
20231019,100000,292193470,5180,5180,5180,5180,110
20231019,095900,291623670,5180,5180,5180,5180,0
20231019,095800,291623670,5180,5180,5180,5180,1735
20231019,095700,282636370,5180,5200,5200,5180,435
20231019,095600,280381340,5190,5190,5190,5190,0
20231019,095500,280381340,5190,5190,5190,5190,0
20231019,095400,280381340,5190,5190,5190,5190,0
20231019,095300,280381340,5190,5190,5190,5190,8
20231019,095200,280339820,5190,5190,5190,5190,92
20231019,095100,279862340,5190,5190,5190,5190,592
20231019,095000,276789860,5200,5200,5200,5200,100
20231019,094900,276269860,5200,5200,5200,5200,0
20231019,094800,276269860,5200,5200,5200,5200,0
20231019,094700,276269860,5200,5190,5200,5180,411
20231019,094600,274139430,5180,5200,5200,5180,4800
20231019,094500,249246940,5200,5200,5200,5200,0
20231019,094400,249246940,5200,5200,5200,5200,0
20231019,094300,249246940,5200,5200,5200,5200,0
20231019,094200,249246940,5200,5200,5200,5200,0
20231019,094100,249246940,5200,5200,5200,5200,3
20231019,094000,249231340,5200,5200,5200,5200,0
20231019,093900,249231340,5200,5200,5200,5200,0
20231019,093800,249231340,5200,5220,5220,5200,101
20231019,093700,248706120,5190,5240,5240,5190,4189
20231019,093600,226953860,5240,5210,5240,5210,3
20231019,093500,226938200,5210,5240,5240,5210,15
20231019,093400,226859630,5240,5230,5240,5200,1022
20231019,093300,221542650,5240,5240,5240,5240,18
20231019,093200,221448330,5240,5210,5240,5200,4228
20231019,093100,199392440,5220,5220,5220,5220,14
20231019,093000,199319360,5220,5220,5220,5220,129
20231019,092900,198645980,5220,5200,5220,5200,1055
20231019,092800,193159160,5200,5210,5210,5200,5221
20231019,092700,165975340,5210,5210,5210,5210,400
20231019,092600,163891340,5220,5220,5220,5220,686
20231019,092500,160310420,5220,5220,5220,5220,1
20231019,092400,160305200,5220,5220,5220,5220,189
20231019,092300,159318620,5220,5220,5220,5220,0
20231019,092200,159318620,5220,5220,5220,5220,5
20231019,092100,159292520,5220,5220,5220,5220,785
20231019,092000,155194820,5210,5220,5220,5210,573
20231019,091900,152208900,5230,5230,5230,5220,8
20231019,091800,152167070,5230,5220,5230,5220,119
20231019,091700,151545700,5230,5230,5230,5230,0
20231019,091600,151545700,5230,5230,5230,5230,277
20231019,091500,150096990,5240,5250,5250,5230,1711
20231019,091400,141133980,5230,5230,5240,5230,1520
20231019,091300,133179680,5230,5210,5240,5200,927
20231019,091200,128354440,5200,5180,5200,5150,2429
20231019,091100,115789090,5180,5180,5180,5180,0
20231019,091000,115789090,5180,5170,5180,5170,1098
20231019,090900,110112380,5170,5210,5210,5170,3854
20231019,090800,90185460,5180,5180,5180,5180,1501
20231019,090700,82410280,5180,5180,5180,5180,1087
20231019,090600,76779620,5220,5220,5220,5220,1
20231019,090500,76774400,5220,5220,5220,5170,5993
20231019,090400,45622680,5220,5260,5280,5220,1113
20231019,090300,39777220,5260,5280,5280,5210,366
20231019,090200,37864320,5280,5280,5280,5280,4747
20231019,090100,12800160,5280,5160,5280,5160,1609
20231019,090000,4353480,5160,5130,5160,5130,848