Files
KissMeData/208370/min/candle-20240322.csv
2024-11-17 15:27:48 +09:00

696 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203300,618834950,5940,5940,5940,5940,1072
20240322,203200,618834950,5940,5940,5940,5940,0
20240322,203100,618834950,5940,5940,5940,5940,0
20240322,203000,618834950,5940,5940,5940,5940,0
20240322,202900,618834950,5940,5940,5940,5940,0
20240322,202800,618834950,5940,5940,5940,5940,0
20240322,202700,618834950,5940,5940,5940,5940,0
20240322,202600,618834950,5940,5940,5940,5940,0
20240322,202500,618834950,5940,5940,5940,5940,0
20240322,202400,618834950,5940,5940,5940,5940,0
20240322,202300,618834950,5940,5940,5940,5940,0
20240322,202200,618834950,5940,5940,5940,5940,0
20240322,202100,618834950,5940,5940,5940,5940,0
20240322,202000,618834950,5940,5940,5940,5940,0
20240322,201900,618834950,5940,5940,5940,5940,0
20240322,201800,618834950,5940,5940,5940,5940,0
20240322,201700,618834950,5940,5940,5940,5940,0
20240322,201600,618834950,5940,5940,5940,5940,0
20240322,201500,618834950,5940,5940,5940,5940,0
20240322,201400,618834950,5940,5940,5940,5940,0
20240322,201300,618834950,5940,5940,5940,5940,0
20240322,201200,618834950,5940,5940,5940,5940,0
20240322,201100,618834950,5940,5940,5940,5940,0
20240322,201000,618834950,5940,5940,5940,5940,0
20240322,200900,618834950,5940,5940,5940,5940,0
20240322,200800,618834950,5940,5940,5940,5940,0
20240322,200700,618834950,5940,5940,5940,5940,0
20240322,200600,618834950,5940,5940,5940,5940,0
20240322,200500,618834950,5940,5940,5940,5940,0
20240322,200400,618834950,5940,5940,5940,5940,0
20240322,200300,618834950,5940,5940,5940,5940,1072
20240322,200200,618834950,5940,5940,5940,5940,0
20240322,200100,618834950,5940,5940,5940,5940,0
20240322,200000,618834950,5940,5940,5940,5940,0
20240322,195900,618834950,5940,5940,5940,5940,0
20240322,195800,618834950,5940,5940,5940,5940,0
20240322,195700,618834950,5940,5940,5940,5940,0
20240322,195600,618834950,5940,5940,5940,5940,0
20240322,195500,618834950,5940,5940,5940,5940,0
20240322,195400,618834950,5940,5940,5940,5940,0
20240322,195300,618834950,5940,5940,5940,5940,0
20240322,195200,618834950,5940,5940,5940,5940,0
20240322,195100,618834950,5940,5940,5940,5940,0
20240322,195000,618834950,5940,5940,5940,5940,0
20240322,194900,618834950,5940,5940,5940,5940,0
20240322,194800,618834950,5940,5940,5940,5940,0
20240322,194700,618834950,5940,5940,5940,5940,0
20240322,194600,618834950,5940,5940,5940,5940,0
20240322,194500,618834950,5940,5940,5940,5940,0
20240322,194400,618834950,5940,5940,5940,5940,0
20240322,194300,618834950,5940,5940,5940,5940,0
20240322,194200,618834950,5940,5940,5940,5940,0
20240322,194100,618834950,5940,5940,5940,5940,0
20240322,194000,618834950,5940,5940,5940,5940,0
20240322,193900,618834950,5940,5940,5940,5940,0
20240322,193800,618834950,5940,5940,5940,5940,0
20240322,193700,618834950,5940,5940,5940,5940,0
20240322,193600,618834950,5940,5940,5940,5940,0
20240322,193500,618834950,5940,5940,5940,5940,0
20240322,193400,618834950,5940,5940,5940,5940,0
20240322,193300,618834950,5940,5940,5940,5940,1072
20240322,193200,618834950,5940,5940,5940,5940,0
20240322,193100,618834950,5940,5940,5940,5940,0
20240322,193000,618834950,5940,5940,5940,5940,0
20240322,192900,618834950,5940,5940,5940,5940,0
20240322,192800,618834950,5940,5940,5940,5940,0
20240322,192700,618834950,5940,5940,5940,5940,0
20240322,192600,618834950,5940,5940,5940,5940,0
20240322,192500,618834950,5940,5940,5940,5940,0
20240322,192400,618834950,5940,5940,5940,5940,0
20240322,192300,618834950,5940,5940,5940,5940,0
20240322,192200,618834950,5940,5940,5940,5940,0
20240322,192100,618834950,5940,5940,5940,5940,0
20240322,192000,618834950,5940,5940,5940,5940,0
20240322,191900,618834950,5940,5940,5940,5940,0
20240322,191800,618834950,5940,5940,5940,5940,0
20240322,191700,618834950,5940,5940,5940,5940,0
20240322,191600,618834950,5940,5940,5940,5940,0
20240322,191500,618834950,5940,5940,5940,5940,0
20240322,191400,618834950,5940,5940,5940,5940,0
20240322,191300,618834950,5940,5940,5940,5940,0
20240322,191200,618834950,5940,5940,5940,5940,0
20240322,191100,618834950,5940,5940,5940,5940,0
20240322,191000,618834950,5940,5940,5940,5940,0
20240322,190900,618834950,5940,5940,5940,5940,0
20240322,190800,618834950,5940,5940,5940,5940,0
20240322,190700,618834950,5940,5940,5940,5940,0
20240322,190600,618834950,5940,5940,5940,5940,0
20240322,190500,618834950,5940,5940,5940,5940,0
20240322,190400,618834950,5940,5940,5940,5940,0
20240322,190300,618834950,5940,5940,5940,5940,1072
20240322,190200,618834950,5940,5940,5940,5940,0
20240322,190100,618834950,5940,5940,5940,5940,0
20240322,190000,618834950,5940,5940,5940,5940,0
20240322,185900,618834950,5940,5940,5940,5940,0
20240322,185800,618834950,5940,5940,5940,5940,0
20240322,185700,618834950,5940,5940,5940,5940,0
20240322,185600,618834950,5940,5940,5940,5940,0
20240322,185500,618834950,5940,5940,5940,5940,0
20240322,185400,618834950,5940,5940,5940,5940,0
20240322,185300,618834950,5940,5940,5940,5940,0
20240322,185200,618834950,5940,5940,5940,5940,0
20240322,185100,618834950,5940,5940,5940,5940,0
20240322,185000,618834950,5940,5940,5940,5940,0
20240322,184900,618834950,5940,5940,5940,5940,0
20240322,184800,618834950,5940,5940,5940,5940,0
20240322,184700,618834950,5940,5940,5940,5940,0
20240322,184600,618834950,5940,5940,5940,5940,0
20240322,184500,618834950,5940,5940,5940,5940,0
20240322,184400,618834950,5940,5940,5940,5940,0
20240322,184300,618834950,5940,5940,5940,5940,0
20240322,184200,618834950,5940,5940,5940,5940,0
20240322,184100,618834950,5940,5940,5940,5940,0
20240322,184000,618834950,5940,5940,5940,5940,0
20240322,183900,618834950,5940,5940,5940,5940,0
20240322,183800,618834950,5940,5940,5940,5940,0
20240322,183700,618834950,5940,5940,5940,5940,0
20240322,183600,618834950,5940,5940,5940,5940,0
20240322,183500,618834950,5940,5940,5940,5940,0
20240322,183400,618834950,5940,5940,5940,5940,0
20240322,183300,618834950,5940,5940,5940,5940,1072
20240322,183200,618834950,5940,5940,5940,5940,0
20240322,183100,618834950,5940,5940,5940,5940,0
20240322,183000,618834950,5940,5940,5940,5940,0
20240322,182900,618834950,5940,5940,5940,5940,0
20240322,182800,618834950,5940,5940,5940,5940,0
20240322,182700,618834950,5940,5940,5940,5940,0
20240322,182600,618834950,5940,5940,5940,5940,0
20240322,182500,618834950,5940,5940,5940,5940,0
20240322,182400,618834950,5940,5940,5940,5940,0
20240322,182300,618834950,5940,5940,5940,5940,0
20240322,182200,618834950,5940,5940,5940,5940,0
20240322,182100,618834950,5940,5940,5940,5940,0
20240322,182000,618834950,5940,5940,5940,5940,0
20240322,181900,618834950,5940,5940,5940,5940,0
20240322,181800,618834950,5940,5940,5940,5940,0
20240322,181700,618834950,5940,5940,5940,5940,0
20240322,181600,618834950,5940,5940,5940,5940,0
20240322,181500,618834950,5940,5940,5940,5940,0
20240322,181400,618834950,5940,5940,5940,5940,0
20240322,181300,618834950,5940,5940,5940,5940,0
20240322,181200,618834950,5940,5940,5940,5940,0
20240322,181100,618834950,5940,5940,5940,5940,0
20240322,181000,618834950,5940,5940,5940,5940,0
20240322,180900,618834950,5940,5940,5940,5940,0
20240322,180800,618834950,5940,5940,5940,5940,0
20240322,180700,618834950,5940,5940,5940,5940,0
20240322,180600,618834950,5940,5940,5940,5940,0
20240322,180500,618834950,5940,5940,5940,5940,0
20240322,180400,618834950,5940,5940,5940,5940,0
20240322,180300,618834950,5940,5940,5940,5940,1072
20240322,180200,618834950,5940,5940,5940,5940,0
20240322,180100,618834950,5940,5940,5940,5940,0
20240322,180000,618834950,5940,5940,5940,5940,0
20240322,175900,618834950,5940,5940,5940,5940,0
20240322,175800,618834950,5940,5940,5940,5940,0
20240322,175700,618834950,5940,5940,5940,5940,0
20240322,175600,618834950,5940,5940,5940,5940,0
20240322,175500,618834950,5940,5940,5940,5940,0
20240322,175400,618834950,5940,5940,5940,5940,0
20240322,175300,618834950,5940,5940,5940,5940,0
20240322,175200,618834950,5940,5940,5940,5940,0
20240322,175100,618834950,5940,5940,5940,5940,0
20240322,175000,618834950,5940,5940,5940,5940,0
20240322,174900,618834950,5940,5940,5940,5940,0
20240322,174800,618834950,5940,5940,5940,5940,0
20240322,174700,618834950,5940,5940,5940,5940,0
20240322,174600,618834950,5940,5940,5940,5940,0
20240322,174500,618834950,5940,5940,5940,5940,0
20240322,174400,618834950,5940,5940,5940,5940,0
20240322,174300,618834950,5940,5940,5940,5940,0
20240322,174200,618834950,5940,5940,5940,5940,0
20240322,174100,618834950,5940,5940,5940,5940,0
20240322,174000,618834950,5940,5940,5940,5940,0
20240322,173900,618834950,5940,5940,5940,5940,0
20240322,173800,618834950,5940,5940,5940,5940,0
20240322,173700,618834950,5940,5940,5940,5940,0
20240322,173600,618834950,5940,5940,5940,5940,0
20240322,173500,618834950,5940,5940,5940,5940,0
20240322,173400,618834950,5940,5940,5940,5940,0
20240322,173300,618834950,5940,5940,5940,5940,1072
20240322,173200,618834950,5940,5940,5940,5940,0
20240322,173100,618834950,5940,5940,5940,5940,0
20240322,173000,618834950,5940,5940,5940,5940,0
20240322,172900,618834950,5940,5940,5940,5940,0
20240322,172800,618834950,5940,5940,5940,5940,0
20240322,172700,618834950,5940,5940,5940,5940,0
20240322,172600,618834950,5940,5940,5940,5940,0
20240322,172500,618834950,5940,5940,5940,5940,0
20240322,172400,618834950,5940,5940,5940,5940,0
20240322,172300,618834950,5940,5940,5940,5940,0
20240322,172200,618834950,5940,5940,5940,5940,0
20240322,172100,618834950,5940,5940,5940,5940,0
20240322,172000,618834950,5940,5940,5940,5940,0
20240322,171900,618834950,5940,5940,5940,5940,0
20240322,171800,618834950,5940,5940,5940,5940,0
20240322,171700,618834950,5940,5940,5940,5940,0
20240322,171600,618834950,5940,5940,5940,5940,0
20240322,171500,618834950,5940,5940,5940,5940,0
20240322,171400,618834950,5940,5940,5940,5940,0
20240322,171300,618834950,5940,5940,5940,5940,0
20240322,171200,618834950,5940,5940,5940,5940,0
20240322,171100,618834950,5940,5940,5940,5940,0
20240322,171000,618834950,5940,5940,5940,5940,0
20240322,170900,618834950,5940,5940,5940,5940,0
20240322,170800,618834950,5940,5940,5940,5940,0
20240322,170700,618834950,5940,5940,5940,5940,0
20240322,170600,618834950,5940,5940,5940,5940,0
20240322,170500,618834950,5940,5940,5940,5940,0
20240322,170400,618834950,5940,5940,5940,5940,0
20240322,170300,618834950,5940,5940,5940,5940,1072
20240322,170200,618834950,5940,5940,5940,5940,0
20240322,170100,618834950,5940,5940,5940,5940,0
20240322,170000,618834950,5940,5940,5940,5940,0
20240322,165900,618834950,5940,5940,5940,5940,0
20240322,165800,618834950,5940,5940,5940,5940,0
20240322,165700,618834950,5940,5940,5940,5940,0
20240322,165600,618834950,5940,5940,5940,5940,0
20240322,165500,618834950,5940,5940,5940,5940,0
20240322,165400,618834950,5940,5940,5940,5940,0
20240322,165300,618834950,5940,5940,5940,5940,0
20240322,165200,618834950,5940,5940,5940,5940,0
20240322,165100,618834950,5940,5940,5940,5940,0
20240322,165000,618834950,5940,5940,5940,5940,0
20240322,164900,618834950,5940,5940,5940,5940,0
20240322,164800,618834950,5940,5940,5940,5940,0
20240322,164700,618834950,5940,5940,5940,5940,0
20240322,164600,618834950,5940,5940,5940,5940,0
20240322,164500,618834950,5940,5940,5940,5940,0
20240322,164400,618834950,5940,5940,5940,5940,0
20240322,164300,618834950,5940,5940,5940,5940,0
20240322,164200,618834950,5940,5940,5940,5940,0
20240322,164100,618834950,5940,5940,5940,5940,0
20240322,164000,618834950,5940,5940,5940,5940,0
20240322,163900,618834950,5940,5940,5940,5940,0
20240322,163800,618834950,5940,5940,5940,5940,0
20240322,163700,618834950,5940,5940,5940,5940,0
20240322,163600,618834950,5940,5940,5940,5940,0
20240322,163500,618834950,5940,5940,5940,5940,0
20240322,163400,618834950,5940,5940,5940,5940,0
20240322,163300,618834950,5940,5940,5940,5940,1072
20240322,163200,618834950,5940,5940,5940,5940,0
20240322,163100,618834950,5940,5940,5940,5940,0
20240322,163000,618834950,5940,5940,5940,5940,0
20240322,162900,618834950,5940,5940,5940,5940,0
20240322,162800,618834950,5940,5940,5940,5940,0
20240322,162700,618834950,5940,5940,5940,5940,0
20240322,162600,618834950,5940,5940,5940,5940,0
20240322,162500,618834950,5940,5940,5940,5940,0
20240322,162400,618834950,5940,5940,5940,5940,0
20240322,162300,618834950,5940,5940,5940,5940,0
20240322,162200,618834950,5940,5940,5940,5940,0
20240322,162100,618834950,5940,5940,5940,5940,0
20240322,162000,618834950,5940,5940,5940,5940,0
20240322,161900,618834950,5940,5940,5940,5940,0
20240322,161800,618834950,5940,5940,5940,5940,0
20240322,161700,618834950,5940,5940,5940,5940,0
20240322,161600,618834950,5940,5940,5940,5940,0
20240322,161500,618834950,5940,5940,5940,5940,0
20240322,161400,618834950,5940,5940,5940,5940,0
20240322,161300,618834950,5940,5940,5940,5940,0
20240322,161200,618834950,5940,5940,5940,5940,0
20240322,161100,618834950,5940,5940,5940,5940,0
20240322,161000,618834950,5940,5940,5940,5940,0
20240322,160900,618834950,5940,5940,5940,5940,0
20240322,160800,618834950,5940,5940,5940,5940,0
20240322,160700,618834950,5940,5940,5940,5940,0
20240322,160600,618834950,5940,5940,5940,5940,0
20240322,160500,618834950,5940,5940,5940,5940,0
20240322,160400,618834950,5940,5940,5940,5940,0
20240322,160300,618834950,5940,5940,5940,5940,1072
20240322,160200,618834950,5940,5940,5940,5940,0
20240322,160100,618834950,5940,5940,5940,5940,0
20240322,160000,618834950,5940,5940,5940,5940,0
20240322,155900,618834950,5940,5940,5940,5940,0
20240322,155800,618834950,5940,5940,5940,5940,0
20240322,155700,618834950,5940,5940,5940,5940,0
20240322,155600,618834950,5940,5940,5940,5940,0
20240322,155500,618834950,5940,5940,5940,5940,0
20240322,155400,618834950,5940,5940,5940,5940,0
20240322,155300,618834950,5940,5940,5940,5940,0
20240322,155200,618834950,5940,5940,5940,5940,0
20240322,155100,618834950,5940,5940,5940,5940,0
20240322,155000,618834950,5940,5940,5940,5940,0
20240322,154900,618834950,5940,5940,5940,5940,0
20240322,154800,618834950,5940,5940,5940,5940,0
20240322,154700,618834950,5940,5940,5940,5940,0
20240322,154600,618834950,5940,5940,5940,5940,0
20240322,154500,618834950,5940,5940,5940,5940,0
20240322,154400,618834950,5940,5940,5940,5940,0
20240322,154300,618834950,5940,5940,5940,5940,0
20240322,154200,618834950,5940,5940,5940,5940,0
20240322,154100,618834950,5940,5940,5940,5940,0
20240322,154000,618834950,5940,5940,5940,5940,0
20240322,153900,618834950,5940,5940,5940,5940,0
20240322,153800,618834950,5940,5940,5940,5940,0
20240322,153700,618834950,5940,5940,5940,5940,0
20240322,153600,618834950,5940,5940,5940,5940,0
20240322,153500,618834950,5940,5940,5940,5940,0
20240322,153400,618834950,5940,5940,5940,5940,0
20240322,153300,618834950,5940,5940,5940,5940,1072
20240322,153200,618834950,5940,5940,5940,5940,0
20240322,153100,618834950,5940,5940,5940,5940,0
20240322,153000,618834950,5940,5940,5940,5940,1072
20240322,152900,612467270,5940,5940,5940,5940,0
20240322,152800,612467270,5940,5940,5940,5940,0
20240322,152700,612467270,5940,5940,5940,5940,0
20240322,152600,612467270,5940,5940,5940,5940,0
20240322,152500,612467270,5940,5940,5940,5940,0
20240322,152400,612467270,5940,5940,5940,5940,0
20240322,152300,612467270,5940,5940,5940,5940,0
20240322,152200,612467270,5940,5940,5940,5940,0
20240322,152100,612467270,5940,5940,5940,5940,0
20240322,152000,612467270,5940,5940,5940,5940,0
20240322,151900,612467270,5940,5930,5940,5930,136
20240322,151800,611660780,5940,5940,5940,5940,54
20240322,151700,611340020,5940,5940,5940,5940,2
20240322,151600,611328140,5940,5940,5940,5940,100
20240322,151500,610734140,5930,5930,5930,5930,100
20240322,151400,610141140,5940,5940,5940,5940,0
20240322,151300,610141140,5940,5940,5940,5940,10
20240322,151200,610081740,5940,5940,5940,5930,107
20240322,151100,609446760,5930,5930,5930,5930,0
20240322,151000,609446760,5930,5930,5930,5930,102
20240322,150900,608841900,5930,5930,5930,5930,0
20240322,150800,608841900,5930,5930,5930,5930,289
20240322,150700,607128130,5940,5940,5940,5940,1
20240322,150600,607122190,5940,5940,5940,5940,123
20240322,150500,606391570,5940,5940,5940,5940,32
20240322,150400,606201490,5930,5940,5940,5930,31
20240322,150300,606017550,5930,5930,5930,5930,0
20240322,150200,606017550,5930,5930,5930,5930,3000
20240322,150100,588227550,5940,5940,5940,5940,367
20240322,150000,586047570,5940,5940,5940,5940,102
20240322,145900,585441690,5940,5940,5940,5940,0
20240322,145800,585441690,5940,5940,5940,5940,103
20240322,145700,584829870,5930,5930,5930,5930,0
20240322,145600,584829870,5930,5930,5930,5930,0
20240322,145500,584829870,5930,5930,5930,5930,0
20240322,145400,584829870,5930,5930,5930,5930,0
20240322,145300,584829870,5930,5930,5930,5930,150
20240322,145200,583940370,5930,5930,5930,5930,0
20240322,145100,583940370,5930,5930,5930,5930,100
20240322,145000,583347370,5930,5930,5930,5930,83
20240322,144900,582855180,5930,5930,5930,5930,100
20240322,144800,582262180,5950,5940,5950,5930,372
20240322,144700,580050940,5950,5950,5950,5950,118
20240322,144600,579348840,5940,5940,5940,5940,500
20240322,144500,576378840,5950,5950,5950,5950,13
20240322,144400,576301490,5940,5940,5950,5940,317
20240322,144300,574418340,5940,5940,5940,5940,155
20240322,144200,573497640,5940,5940,5940,5940,0
20240322,144100,573497640,5940,5940,5940,5940,0
20240322,144000,573497640,5940,5940,5940,5940,1500
20240322,143900,564587640,5950,5950,5950,5950,202
20240322,143800,563385740,5950,5950,5950,5940,621
20240322,143700,559695790,5940,5940,5940,5940,120
20240322,143600,558982990,5950,5950,5950,5950,135
20240322,143500,558179740,5940,5940,5940,5940,2421
20240322,143400,543799000,5940,5940,5940,5940,0
20240322,143300,543799000,5940,5940,5940,5940,203
20240322,143200,542593180,5950,5950,5950,5950,116
20240322,143100,541902980,5950,5950,5950,5950,101
20240322,143000,541302030,5950,5950,5950,5950,841
20240322,142900,536298080,5940,5940,5940,5940,0
20240322,142800,536298080,5940,5940,5940,5940,0
20240322,142700,536298080,5940,5940,5940,5940,0
20240322,142600,536298080,5940,5940,5940,5940,10
20240322,142500,536238680,5940,5940,5940,5940,30
20240322,142400,536060480,5940,5940,5940,5940,20
20240322,142300,535941680,5940,5950,5950,5940,11
20240322,142200,535876330,5950,5950,5950,5950,5
20240322,142100,535846580,5950,5950,5950,5950,0
20240322,142000,535846580,5950,5950,5950,5950,10
20240322,141900,535787080,5950,5950,5950,5950,51
20240322,141800,535483630,5950,5950,5950,5950,59
20240322,141700,535132580,5950,5950,5950,5950,0
20240322,141600,535132580,5950,5950,5950,5950,29
20240322,141500,534960030,5950,5950,5950,5950,2
20240322,141400,534948130,5950,5950,5950,5950,1
20240322,141300,534942180,5950,5950,5950,5950,10
20240322,141200,534882680,5950,5950,5950,5950,43
20240322,141100,534626830,5950,5950,5950,5950,0
20240322,141000,534626830,5950,5950,5950,5950,40
20240322,140900,534388830,5950,5950,5950,5950,0
20240322,140800,534388830,5950,5950,5950,5950,10
20240322,140700,534329330,5950,5950,5950,5950,26
20240322,140600,534174630,5950,5950,5950,5950,51
20240322,140500,533871180,5950,5950,5950,5950,53
20240322,140400,533555830,5950,5940,5950,5940,445
20240322,140300,530912080,5940,5940,5940,5940,0
20240322,140200,530912080,5940,5940,5940,5940,10
20240322,140100,530852680,5950,5950,5950,5950,125
20240322,140000,530108930,5940,5940,5940,5940,10
20240322,135900,530049530,5950,5950,5950,5950,0
20240322,135800,530049530,5950,5950,5950,5950,112
20240322,135700,529383130,5950,5950,5950,5950,0
20240322,135600,529383130,5950,5950,5950,5950,70
20240322,135500,528966630,5940,5940,5940,5940,21
20240322,135400,528841890,5940,5940,5940,5940,54
20240322,135300,528521130,5950,5950,5950,5950,249
20240322,135200,527039580,5950,5950,5950,5950,0
20240322,135100,527039580,5950,5950,5950,5950,58
20240322,135000,526694480,5950,5950,5950,5950,0
20240322,134900,526694480,5950,5950,5950,5950,181
20240322,134800,525617530,5950,5950,5950,5950,0
20240322,134700,525617530,5950,5950,5950,5950,40
20240322,134600,525379530,5950,5950,5950,5950,100
20240322,134500,524784530,5950,5950,5950,5950,156
20240322,134400,523856330,5940,5940,5940,5940,100
20240322,134300,523262330,5940,5940,5940,5940,2240
20240322,134200,509956730,5940,5940,5940,5940,201
20240322,134100,508762790,5940,5940,5940,5940,180
20240322,134000,507693590,5930,5930,5930,5930,0
20240322,133900,507693590,5930,5930,5930,5930,1184
20240322,133800,500672470,5930,5930,5930,5930,1
20240322,133700,500666540,5930,5930,5930,5930,3000
20240322,133600,482876540,5940,5940,5940,5940,30
20240322,133500,482698340,5940,5940,5940,5940,182
20240322,133400,481617260,5930,5930,5930,5930,0
20240322,133300,481617260,5930,5930,5930,5930,0
20240322,133200,481617260,5930,5940,5940,5930,222
20240322,133100,480299080,5930,5930,5930,5930,201
20240322,133000,479107150,5930,5930,5930,5930,0
20240322,132900,479107150,5930,5930,5930,5930,2
20240322,132800,479095290,5930,5920,5930,5920,308
20240322,132700,477271850,5920,5930,5930,5920,2508
20240322,132600,462408830,5940,5940,5940,5940,2
20240322,132500,462396950,5940,5940,5940,5940,0
20240322,132400,462396950,5940,5940,5940,5940,3
20240322,132300,462379130,5930,5930,5930,5930,0
20240322,132200,462379130,5930,5930,5930,5930,0
20240322,132100,462379130,5930,5930,5930,5920,3349
20240322,132000,442549560,5930,5930,5930,5930,1304
20240322,131900,434816840,5930,5930,5930,5930,0
20240322,131800,434816840,5930,5930,5930,5930,0
20240322,131700,434816840,5930,5930,5930,5930,976
20240322,131600,429029160,5940,5930,5940,5930,179
20240322,131500,427966060,5930,5930,5930,5930,0
20240322,131400,427966060,5930,5930,5930,5930,0
20240322,131300,427966060,5930,5930,5930,5930,5
20240322,131200,427936410,5930,5930,5930,5930,0
20240322,131100,427936410,5930,5930,5930,5930,202
20240322,131000,426738550,5930,5930,5930,5930,841
20240322,130900,421751420,5930,5930,5930,5930,247
20240322,130800,420286710,5930,5930,5930,5930,1514
20240322,130700,411308690,5930,5930,5930,5930,0
20240322,130600,411308690,5930,5930,5930,5930,0
20240322,130500,411308690,5930,5930,5930,5930,0
20240322,130400,411308690,5930,5940,5940,5930,200
20240322,130300,410121690,5940,5940,5940,5940,133
20240322,130200,409331670,5940,5940,5940,5940,0
20240322,130100,409331670,5940,5940,5940,5940,0
20240322,130000,409331670,5940,5940,5940,5940,169
20240322,125900,408327810,5930,5930,5930,5930,3
20240322,125800,408310020,5940,5940,5940,5940,156
20240322,125700,407383380,5940,5940,5940,5940,1009
20240322,125600,401389920,5930,5930,5930,5930,343
20240322,125500,399355930,5930,5930,5930,5930,200
20240322,125400,398169930,5940,5940,5940,5940,6
20240322,125300,398134290,5940,5940,5940,5940,15
20240322,125200,398045190,5930,5930,5930,5930,64
20240322,125100,397665670,5940,5940,5940,5940,148
20240322,125000,396786550,5940,5950,5950,5940,816
20240322,124900,391939500,5940,5940,5940,5940,0
20240322,124800,391939500,5940,5940,5940,5940,419
20240322,124700,389450640,5940,5940,5940,5940,278
20240322,124600,387799320,5940,5940,5940,5940,0
20240322,124500,387799320,5940,5940,5940,5940,0
20240322,124400,387799320,5940,5940,5940,5940,914
20240322,124300,382370160,5950,5950,5950,5950,0
20240322,124200,382370160,5950,5950,5950,5950,0
20240322,124100,382370160,5950,5950,5950,5950,1
20240322,124000,382364210,5950,5950,5950,5950,8
20240322,123900,382316610,5940,5940,5940,5940,0
20240322,123800,382316610,5940,5950,5950,5940,79
20240322,123700,381846670,5950,5950,5950,5950,1
20240322,123600,381840720,5950,5950,5950,5950,172
20240322,123500,380817320,5950,5950,5950,5950,1
20240322,123400,380811370,5950,5950,5950,5950,8
20240322,123300,380763770,5950,5950,5950,5950,1
20240322,123200,380757820,5940,5940,5940,5940,0
20240322,123100,380757820,5940,5940,5940,5940,0
20240322,123000,380757820,5940,5940,5940,5940,3
20240322,122900,380740000,5940,5940,5940,5940,0
20240322,122800,380740000,5940,5940,5940,5940,2
20240322,122700,380728120,5950,5950,5950,5950,20
20240322,122600,380609120,5940,5940,5940,5940,1002
20240322,122500,374657240,5940,5930,5940,5930,1070
20240322,122400,368302140,5940,5940,5940,5940,591
20240322,122300,364791600,5930,5940,5940,5930,147
20240322,122200,363918440,5940,5940,5940,5940,1
20240322,122100,363912500,5940,5930,5940,5930,21
20240322,122000,363787770,5940,5940,5940,5940,1
20240322,121900,363781830,5940,5940,5940,5940,2115
20240322,121800,351218730,5940,5940,5940,5940,371
20240322,121700,349014990,5940,5940,5940,5940,66
20240322,121600,348622950,5940,5940,5940,5940,0
20240322,121500,348622950,5940,5940,5940,5940,14
20240322,121400,348539790,5930,5930,5930,5930,0
20240322,121300,348539790,5930,5930,5930,5930,0
20240322,121200,348539790,5930,5940,5940,5930,41
20240322,121100,348296650,5940,5940,5940,5940,0
20240322,121000,348296650,5940,5940,5940,5940,0
20240322,120900,348296650,5940,5940,5940,5940,0
20240322,120800,348296650,5940,5940,5940,5940,0
20240322,120700,348296650,5940,5940,5940,5940,50
20240322,120600,347999650,5940,5940,5940,5940,0
20240322,120500,347999650,5940,5940,5940,5940,178
20240322,120400,346942330,5940,5940,5940,5940,22
20240322,120300,346811650,5940,5940,5940,5940,0
20240322,120200,346811650,5940,5930,5940,5930,110
20240322,120100,346159250,5930,5930,5930,5930,0
20240322,120000,346159250,5930,5930,5930,5930,4
20240322,115900,346135530,5940,5940,5940,5940,0
20240322,115800,346135530,5940,5940,5940,5940,141
20240322,115700,345297990,5920,5920,5920,5920,0
20240322,115600,345297990,5920,5920,5920,5920,0
20240322,115500,345297990,5920,5920,5920,5920,0
20240322,115400,345297990,5920,5930,5930,5920,2003
20240322,115300,333425990,5940,5940,5940,5940,1
20240322,115200,333420050,5930,5930,5930,5930,3
20240322,115100,333402260,5930,5930,5930,5930,260
20240322,115000,331860460,5930,5930,5930,5930,0
20240322,114900,331860460,5930,5930,5930,5930,10
20240322,114800,331801160,5930,5930,5930,5930,0
20240322,114700,331801160,5930,5930,5930,5930,100
20240322,114600,331208160,5930,5940,5940,5930,140
20240322,114500,330377860,5940,5940,5940,5940,0
20240322,114400,330377860,5940,5940,5940,5940,2
20240322,114300,330365980,5940,5940,5940,5940,10
20240322,114200,330306580,5940,5940,5940,5940,228
20240322,114100,328952260,5940,5940,5940,5940,193
20240322,114000,327805840,5940,5940,5940,5940,1002
20240322,113900,321853960,5930,5940,5940,5930,9
20240322,113800,321800520,5940,5940,5940,5940,186
20240322,113700,320695680,5930,5940,5940,5930,21
20240322,113600,320570950,5940,5940,5940,5940,1
20240322,113500,320565010,5940,5930,5940,5930,255
20240322,113400,319051090,5930,5920,5930,5920,131
20240322,113300,318274300,5930,5930,5930,5930,8
20240322,113200,318226860,5930,5930,5930,5930,484
20240322,113100,315356740,5930,5930,5930,5930,100
20240322,113000,314763740,5920,5920,5920,5920,0
20240322,112900,314763740,5920,5920,5920,5920,0
20240322,112800,314763740,5920,5920,5920,5920,6000
20240322,112700,279243740,5930,5930,5930,5930,0
20240322,112600,279243740,5930,5930,5930,5930,1
20240322,112500,279237810,5930,5930,5930,5930,208
20240322,112400,278004370,5930,5930,5930,5930,167
20240322,112300,277014060,5930,5930,5930,5930,0
20240322,112200,277014060,5930,5930,5930,5930,2270
20240322,112100,263552960,5930,5940,5940,5930,498
20240322,112000,260599320,5930,5940,5940,5930,51
20240322,111900,260296390,5940,5940,5940,5940,0
20240322,111800,260296390,5940,5940,5940,5940,0
20240322,111700,260296390,5940,5940,5940,5940,0
20240322,111600,260296390,5940,5940,5940,5940,100
20240322,111500,259702390,5940,5930,5940,5920,665
20240322,111400,255758560,5930,5930,5930,5930,30
20240322,111300,255580660,5930,5930,5930,5930,0
20240322,111200,255580660,5930,5930,5930,5930,0
20240322,111100,255580660,5930,5930,5930,5930,2481
20240322,111000,240868330,5930,5930,5930,5930,0
20240322,110900,240868330,5930,5930,5930,5930,0
20240322,110800,240868330,5930,5930,5930,5930,300
20240322,110700,239089330,5930,5930,5930,5930,337
20240322,110600,237090920,5940,5940,5940,5940,1
20240322,110500,237084980,5940,5940,5940,5940,88
20240322,110400,236562260,5930,5930,5930,5930,227
20240322,110300,235216150,5930,5930,5930,5930,110
20240322,110200,234563850,5930,5930,5930,5930,10
20240322,110100,234504550,5930,5930,5930,5930,30
20240322,110000,234326650,5940,5930,5940,5930,155
20240322,105900,233406990,5930,5930,5930,5930,0
20240322,105800,233406990,5930,5930,5930,5930,0
20240322,105700,233406990,5930,5940,5940,5930,52
20240322,105600,233098610,5940,5940,5940,5940,341
20240322,105500,231073070,5940,5940,5940,5940,0
20240322,105400,231073070,5940,5940,5940,5940,0
20240322,105300,231073070,5940,5940,5940,5940,0
20240322,105200,231073070,5940,5940,5940,5940,0
20240322,105100,231073070,5940,5930,5940,5930,201
20240322,105000,229879140,5940,5940,5940,5940,0
20240322,104900,229879140,5940,5940,5940,5940,686
20240322,104800,225804300,5940,5940,5940,5940,500
20240322,104700,222834300,5940,5940,5940,5940,100
20240322,104600,222240300,5940,5940,5940,5940,7
20240322,104500,222198720,5940,5940,5940,5940,190
20240322,104400,221070120,5940,5940,5940,5940,0
20240322,104300,221070120,5940,5940,5940,5940,1
20240322,104200,221064180,5940,5940,5940,5940,0
20240322,104100,221064180,5940,5940,5940,5940,200
20240322,104000,219876180,5950,5950,5950,5950,0
20240322,103900,219876180,5950,5940,5950,5940,60
20240322,103800,219519380,5950,5950,5950,5950,3
20240322,103700,219501530,5950,5940,5950,5940,239
20240322,103600,218081080,5950,5950,5950,5950,2
20240322,103500,218069180,5950,5950,5950,5950,7
20240322,103400,218027530,5950,5950,5950,5950,150
20240322,103300,217135030,5950,5950,5950,5950,0
20240322,103200,217135030,5950,5950,5950,5950,311
20240322,103100,215284580,5940,5940,5940,5940,0
20240322,103000,215284580,5940,5940,5940,5940,0
20240322,102900,215284580,5940,5940,5940,5940,50
20240322,102800,214987580,5940,5950,5950,5940,1015
20240322,102700,208958420,5940,5950,5950,5940,600
20240322,102600,205392420,5950,5940,5950,5940,6
20240322,102500,205356760,5940,5940,5940,5940,10
20240322,102400,205297360,5940,5940,5940,5940,600
20240322,102300,201733360,5940,5940,5940,5940,5
20240322,102200,201703660,5940,5940,5940,5940,373
20240322,102100,199488040,5940,5940,5940,5940,0
20240322,102000,199488040,5940,5940,5940,5940,0
20240322,101900,199488040,5940,5940,5940,5940,100
20240322,101800,198894040,5940,5940,5940,5940,3
20240322,101700,198876220,5950,5940,5950,5940,147
20240322,101600,198002830,5940,5940,5940,5940,120
20240322,101500,197290030,5940,5950,5950,5940,1849
20240322,101400,186306960,5950,5950,5950,5950,0
20240322,101300,186306960,5950,5950,5950,5950,1
20240322,101200,186301010,5950,5940,5950,5940,21
20240322,101100,186176260,5940,5940,5940,5940,330
20240322,101000,184216060,5950,5950,5950,5950,5
20240322,100900,184186310,5950,5950,5950,5950,10
20240322,100800,184126810,5940,5940,5940,5940,0
20240322,100700,184126810,5940,5940,5940,5940,1
20240322,100600,184120870,5940,5940,5940,5940,0
20240322,100500,184120870,5940,5940,5940,5940,0
20240322,100400,184120870,5940,5940,5940,5940,55
20240322,100300,183794170,5930,5940,5940,5930,251
20240322,100200,182304730,5940,5940,5940,5940,1
20240322,100100,182298790,5940,5940,5940,5940,0
20240322,100000,182298790,5940,5940,5940,5940,17
20240322,095900,182197810,5940,5940,5940,5940,5
20240322,095800,182168110,5940,5930,5940,5930,273
20240322,095700,180549210,5930,5930,5930,5930,172
20240322,095600,179529250,5930,5950,5950,5930,4541
20240322,095500,152599290,5950,5940,5950,5940,445
20240322,095400,149954950,5940,5940,5940,5940,4
20240322,095300,149931190,5940,5940,5940,5940,4
20240322,095200,149907430,5930,5930,5930,5930,2
20240322,095100,149895570,5930,5930,5930,5930,400
20240322,095000,147523570,5940,5940,5940,5940,6
20240322,094900,147487930,5940,5940,5940,5940,0
20240322,094800,147487930,5940,5940,5940,5940,10
20240322,094700,147428530,5940,5940,5940,5940,10
20240322,094600,147369130,5940,5940,5940,5940,37
20240322,094500,147149350,5940,5940,5940,5940,50
20240322,094400,146852350,5940,5940,5940,5940,10
20240322,094300,146792950,5930,5930,5930,5930,98
20240322,094200,146211810,5930,5930,5930,5930,265
20240322,094100,144640360,5930,5930,5930,5930,374
20240322,094000,142422540,5930,5930,5930,5930,3
20240322,093900,142404750,5930,5930,5930,5930,3
20240322,093800,142386960,5930,5930,5930,5930,0
20240322,093700,142386960,5930,5930,5930,5930,0
20240322,093600,142386960,5930,5930,5930,5930,943
20240322,093500,136794970,5940,5940,5940,5940,440
20240322,093400,134181370,5940,5940,5940,5940,944
20240322,093300,128574010,5940,5940,5940,5940,0
20240322,093200,128574010,5940,5950,5950,5940,3326
20240322,093100,108817300,5950,5950,5950,5950,51
20240322,093000,108513850,5950,5950,5950,5950,664
20240322,092900,104563050,5940,5940,5940,5940,1384
20240322,092800,96342090,5930,5930,5930,5930,21
20240322,092700,96217560,5930,5930,5930,5930,1008
20240322,092600,90240120,5940,5940,5940,5940,200
20240322,092500,89052120,5930,5930,5930,5930,130
20240322,092400,88281220,5930,5930,5930,5930,187
20240322,092300,87172310,5920,5920,5920,5920,500
20240322,092200,84212310,5920,5930,5930,5920,266
20240322,092100,82636630,5930,5930,5930,5930,6
20240322,092000,82601050,5930,5930,5930,5930,2705
20240322,091900,66560400,5930,5930,5930,5930,53
20240322,091800,66246110,5930,5930,5930,5930,0
20240322,091700,66246110,5930,5930,5940,5930,277
20240322,091600,64603490,5930,5940,5940,5930,18
20240322,091500,64496650,5940,5930,5950,5930,840
20240322,091400,59506930,5960,5960,5960,5960,44
20240322,091300,59244690,5930,5930,5930,5930,0
20240322,091200,59244690,5930,5930,5970,5930,2308
20240322,091100,45493970,5930,5930,5930,5930,1465
20240322,091000,36806520,5930,5930,5940,5930,1398
20240322,090900,28506380,5940,5930,5940,5930,1027
20240322,090800,22416000,5940,5940,5940,5930,499
20240322,090700,19456890,5940,5940,5940,5940,179
20240322,090600,18393630,5940,5940,5940,5940,639
20240322,090500,14597970,5930,5930,5930,5930,692
20240322,090400,10494410,5940,5940,5940,5930,50
20240322,090300,10197840,5930,5930,5930,5930,799
20240322,090200,5459770,5930,5930,5930,5930,10
20240322,090100,5400470,5920,5920,5920,5920,0
20240322,090000,5400470,5920,5930,5930,5920,911