Files
KissMeData/222810/min/candle-20231017.csv
2024-11-17 15:27:48 +09:00

679 lines
32 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,201600,825412595,2530,2530,2530,2530,6757
20231017,201500,825412595,2530,2530,2530,2530,0
20231017,201400,825412595,2530,2530,2530,2530,0
20231017,201300,825412595,2530,2530,2530,2530,0
20231017,201200,825412595,2530,2530,2530,2530,0
20231017,201100,825412595,2530,2530,2530,2530,0
20231017,201000,825412595,2530,2530,2530,2530,0
20231017,200900,825412595,2530,2530,2530,2530,0
20231017,200800,825412595,2530,2530,2530,2530,0
20231017,200700,825412595,2530,2530,2530,2530,0
20231017,200600,825412595,2530,2530,2530,2530,0
20231017,200500,825412595,2530,2530,2530,2530,0
20231017,200400,825412595,2530,2530,2530,2530,0
20231017,200300,825412595,2530,2530,2530,2530,0
20231017,200200,825412595,2530,2530,2530,2530,0
20231017,200100,825412595,2530,2530,2530,2530,0
20231017,200000,825412595,2530,2530,2530,2530,0
20231017,195900,825412595,2530,2530,2530,2530,0
20231017,195800,825412595,2530,2530,2530,2530,0
20231017,195700,825412595,2530,2530,2530,2530,0
20231017,195600,825412595,2530,2530,2530,2530,0
20231017,195500,825412595,2530,2530,2530,2530,0
20231017,195400,825412595,2530,2530,2530,2530,0
20231017,195300,825412595,2530,2530,2530,2530,0
20231017,195200,825412595,2530,2530,2530,2530,0
20231017,195100,825412595,2530,2530,2530,2530,0
20231017,195000,825412595,2530,2530,2530,2530,0
20231017,194900,825412595,2530,2530,2530,2530,0
20231017,194800,825412595,2530,2530,2530,2530,0
20231017,194700,825412595,2530,2530,2530,2530,0
20231017,194600,825412595,2530,2530,2530,2530,6757
20231017,194500,825412595,2530,2530,2530,2530,0
20231017,194400,825412595,2530,2530,2530,2530,0
20231017,194300,825412595,2530,2530,2530,2530,0
20231017,194200,825412595,2530,2530,2530,2530,0
20231017,194100,825412595,2530,2530,2530,2530,0
20231017,194000,825412595,2530,2530,2530,2530,0
20231017,193900,825412595,2530,2530,2530,2530,0
20231017,193800,825412595,2530,2530,2530,2530,0
20231017,193700,825412595,2530,2530,2530,2530,0
20231017,193600,825412595,2530,2530,2530,2530,0
20231017,193500,825412595,2530,2530,2530,2530,0
20231017,193400,825412595,2530,2530,2530,2530,0
20231017,193300,825412595,2530,2530,2530,2530,0
20231017,193200,825412595,2530,2530,2530,2530,0
20231017,193100,825412595,2530,2530,2530,2530,0
20231017,193000,825412595,2530,2530,2530,2530,0
20231017,192900,825412595,2530,2530,2530,2530,0
20231017,192800,825412595,2530,2530,2530,2530,0
20231017,192700,825412595,2530,2530,2530,2530,0
20231017,192600,825412595,2530,2530,2530,2530,0
20231017,192500,825412595,2530,2530,2530,2530,0
20231017,192400,825412595,2530,2530,2530,2530,0
20231017,192300,825412595,2530,2530,2530,2530,0
20231017,192200,825412595,2530,2530,2530,2530,0
20231017,192100,825412595,2530,2530,2530,2530,0
20231017,192000,825412595,2530,2530,2530,2530,0
20231017,191900,825412595,2530,2530,2530,2530,0
20231017,191800,825412595,2530,2530,2530,2530,0
20231017,191700,825412595,2530,2530,2530,2530,0
20231017,191600,825412595,2530,2530,2530,2530,6757
20231017,191500,825412595,2530,2530,2530,2530,0
20231017,191400,825412595,2530,2530,2530,2530,0
20231017,191300,825412595,2530,2530,2530,2530,0
20231017,191200,825412595,2530,2530,2530,2530,0
20231017,191100,825412595,2530,2530,2530,2530,0
20231017,191000,825412595,2530,2530,2530,2530,0
20231017,190900,825412595,2530,2530,2530,2530,0
20231017,190800,825412595,2530,2530,2530,2530,0
20231017,190700,825412595,2530,2530,2530,2530,0
20231017,190600,825412595,2530,2530,2530,2530,0
20231017,190500,825412595,2530,2530,2530,2530,0
20231017,190400,825412595,2530,2530,2530,2530,0
20231017,190300,825412595,2530,2530,2530,2530,0
20231017,190200,825412595,2530,2530,2530,2530,0
20231017,190100,825412595,2530,2530,2530,2530,0
20231017,190000,825412595,2530,2530,2530,2530,0
20231017,185900,825412595,2530,2530,2530,2530,0
20231017,185800,825412595,2530,2530,2530,2530,0
20231017,185700,825412595,2530,2530,2530,2530,0
20231017,185600,825412595,2530,2530,2530,2530,0
20231017,185500,825412595,2530,2530,2530,2530,0
20231017,185400,825412595,2530,2530,2530,2530,0
20231017,185300,825412595,2530,2530,2530,2530,0
20231017,185200,825412595,2530,2530,2530,2530,0
20231017,185100,825412595,2530,2530,2530,2530,0
20231017,185000,825412595,2530,2530,2530,2530,0
20231017,184900,825412595,2530,2530,2530,2530,0
20231017,184800,825412595,2530,2530,2530,2530,0
20231017,184700,825412595,2530,2530,2530,2530,0
20231017,184600,825412595,2530,2530,2530,2530,6757
20231017,184500,825412595,2530,2530,2530,2530,0
20231017,184400,825412595,2530,2530,2530,2530,0
20231017,184300,825412595,2530,2530,2530,2530,0
20231017,184200,825412595,2530,2530,2530,2530,0
20231017,184100,825412595,2530,2530,2530,2530,0
20231017,184000,825412595,2530,2530,2530,2530,0
20231017,183900,825412595,2530,2530,2530,2530,0
20231017,183800,825412595,2530,2530,2530,2530,0
20231017,183700,825412595,2530,2530,2530,2530,0
20231017,183600,825412595,2530,2530,2530,2530,0
20231017,183500,825412595,2530,2530,2530,2530,0
20231017,183400,825412595,2530,2530,2530,2530,0
20231017,183300,825412595,2530,2530,2530,2530,0
20231017,183200,825412595,2530,2530,2530,2530,0
20231017,183100,825412595,2530,2530,2530,2530,0
20231017,183000,825412595,2530,2530,2530,2530,0
20231017,182900,825412595,2530,2530,2530,2530,0
20231017,182800,825412595,2530,2530,2530,2530,0
20231017,182700,825412595,2530,2530,2530,2530,0
20231017,182600,825412595,2530,2530,2530,2530,0
20231017,182500,825412595,2530,2530,2530,2530,0
20231017,182400,825412595,2530,2530,2530,2530,0
20231017,182300,825412595,2530,2530,2530,2530,0
20231017,182200,825412595,2530,2530,2530,2530,0
20231017,182100,825412595,2530,2530,2530,2530,0
20231017,182000,825412595,2530,2530,2530,2530,0
20231017,181900,825412595,2530,2530,2530,2530,0
20231017,181800,825412595,2530,2530,2530,2530,0
20231017,181700,825412595,2530,2530,2530,2530,0
20231017,181600,825412595,2530,2530,2530,2530,6757
20231017,181500,825412595,2530,2530,2530,2530,0
20231017,181400,825412595,2530,2530,2530,2530,0
20231017,181300,825412595,2530,2530,2530,2530,0
20231017,181200,825412595,2530,2530,2530,2530,0
20231017,181100,825412595,2530,2530,2530,2530,0
20231017,181000,825412595,2530,2530,2530,2530,0
20231017,180900,825412595,2530,2530,2530,2530,0
20231017,180800,825412595,2530,2530,2530,2530,0
20231017,180700,825412595,2530,2530,2530,2530,0
20231017,180600,825412595,2530,2530,2530,2530,0
20231017,180500,825412595,2530,2530,2530,2530,0
20231017,180400,825412595,2530,2530,2530,2530,0
20231017,180300,825412595,2530,2530,2530,2530,0
20231017,180200,825412595,2530,2530,2530,2530,0
20231017,180100,825412595,2530,2530,2530,2530,0
20231017,180000,825412595,2530,2530,2530,2530,0
20231017,175900,825412595,2530,2530,2530,2530,0
20231017,175800,825412595,2530,2530,2530,2530,0
20231017,175700,825412595,2530,2530,2530,2530,0
20231017,175600,825412595,2530,2530,2530,2530,0
20231017,175500,825412595,2530,2530,2530,2530,0
20231017,175400,825412595,2530,2530,2530,2530,0
20231017,175300,825412595,2530,2530,2530,2530,0
20231017,175200,825412595,2530,2530,2530,2530,0
20231017,175100,825412595,2530,2530,2530,2530,0
20231017,175000,825412595,2530,2530,2530,2530,0
20231017,174900,825412595,2530,2530,2530,2530,0
20231017,174800,825412595,2530,2530,2530,2530,0
20231017,174700,825412595,2530,2530,2530,2530,0
20231017,174600,825412595,2530,2530,2530,2530,6757
20231017,174500,825412595,2530,2530,2530,2530,0
20231017,174400,825412595,2530,2530,2530,2530,0
20231017,174300,825412595,2530,2530,2530,2530,0
20231017,174200,825412595,2530,2530,2530,2530,0
20231017,174100,825412595,2530,2530,2530,2530,0
20231017,174000,825412595,2530,2530,2530,2530,0
20231017,173900,825412595,2530,2530,2530,2530,0
20231017,173800,825412595,2530,2530,2530,2530,0
20231017,173700,825412595,2530,2530,2530,2530,0
20231017,173600,825412595,2530,2530,2530,2530,0
20231017,173500,825412595,2530,2530,2530,2530,0
20231017,173400,825412595,2530,2530,2530,2530,0
20231017,173300,825412595,2530,2530,2530,2530,0
20231017,173200,825412595,2530,2530,2530,2530,0
20231017,173100,825412595,2530,2530,2530,2530,0
20231017,173000,825412595,2530,2530,2530,2530,0
20231017,172900,825412595,2530,2530,2530,2530,0
20231017,172800,825412595,2530,2530,2530,2530,0
20231017,172700,825412595,2530,2530,2530,2530,0
20231017,172600,825412595,2530,2530,2530,2530,0
20231017,172500,825412595,2530,2530,2530,2530,0
20231017,172400,825412595,2530,2530,2530,2530,0
20231017,172300,825412595,2530,2530,2530,2530,0
20231017,172200,825412595,2530,2530,2530,2530,0
20231017,172100,825412595,2530,2530,2530,2530,0
20231017,172000,825412595,2530,2530,2530,2530,0
20231017,171900,825412595,2530,2530,2530,2530,0
20231017,171800,825412595,2530,2530,2530,2530,0
20231017,171700,825412595,2530,2530,2530,2530,0
20231017,171600,825412595,2530,2530,2530,2530,6757
20231017,171500,825412595,2530,2530,2530,2530,0
20231017,171400,825412595,2530,2530,2530,2530,0
20231017,171300,825412595,2530,2530,2530,2530,0
20231017,171200,825412595,2530,2530,2530,2530,0
20231017,171100,825412595,2530,2530,2530,2530,0
20231017,171000,825412595,2530,2530,2530,2530,0
20231017,170900,825412595,2530,2530,2530,2530,0
20231017,170800,825412595,2530,2530,2530,2530,0
20231017,170700,825412595,2530,2530,2530,2530,0
20231017,170600,825412595,2530,2530,2530,2530,0
20231017,170500,825412595,2530,2530,2530,2530,0
20231017,170400,825412595,2530,2530,2530,2530,0
20231017,170300,825412595,2530,2530,2530,2530,0
20231017,170200,825412595,2530,2530,2530,2530,0
20231017,170100,825412595,2530,2530,2530,2530,0
20231017,170000,825412595,2530,2530,2530,2530,0
20231017,165900,825412595,2530,2530,2530,2530,0
20231017,165800,825412595,2530,2530,2530,2530,0
20231017,165700,825412595,2530,2530,2530,2530,0
20231017,165600,825412595,2530,2530,2530,2530,0
20231017,165500,825412595,2530,2530,2530,2530,0
20231017,165400,825412595,2530,2530,2530,2530,0
20231017,165300,825412595,2530,2530,2530,2530,0
20231017,165200,825412595,2530,2530,2530,2530,0
20231017,165100,825412595,2530,2530,2530,2530,0
20231017,165000,825412595,2530,2530,2530,2530,0
20231017,164900,825412595,2530,2530,2530,2530,0
20231017,164800,825412595,2530,2530,2530,2530,0
20231017,164700,825412595,2530,2530,2530,2530,0
20231017,164600,825412595,2530,2530,2530,2530,6757
20231017,164500,825412595,2530,2530,2530,2530,0
20231017,164400,825412595,2530,2530,2530,2530,0
20231017,164300,825412595,2530,2530,2530,2530,0
20231017,164200,825412595,2530,2530,2530,2530,0
20231017,164100,825412595,2530,2530,2530,2530,0
20231017,164000,825412595,2530,2530,2530,2530,0
20231017,163900,825412595,2530,2530,2530,2530,0
20231017,163800,825412595,2530,2530,2530,2530,0
20231017,163700,825412595,2530,2530,2530,2530,0
20231017,163600,825412595,2530,2530,2530,2530,0
20231017,163500,825412595,2530,2530,2530,2530,0
20231017,163400,825412595,2530,2530,2530,2530,0
20231017,163300,825412595,2530,2530,2530,2530,0
20231017,163200,825412595,2530,2530,2530,2530,0
20231017,163100,825412595,2530,2530,2530,2530,0
20231017,163000,825412595,2530,2530,2530,2530,0
20231017,162900,825412595,2530,2530,2530,2530,0
20231017,162800,825412595,2530,2530,2530,2530,0
20231017,162700,825412595,2530,2530,2530,2530,0
20231017,162600,825412595,2530,2530,2530,2530,0
20231017,162500,825412595,2530,2530,2530,2530,0
20231017,162400,825412595,2530,2530,2530,2530,0
20231017,162300,825412595,2530,2530,2530,2530,0
20231017,162200,825412595,2530,2530,2530,2530,0
20231017,162100,825412595,2530,2530,2530,2530,0
20231017,162000,825412595,2530,2530,2530,2530,0
20231017,161900,825412595,2530,2530,2530,2530,0
20231017,161800,825412595,2530,2530,2530,2530,0
20231017,161700,825412595,2530,2530,2530,2530,0
20231017,161600,825412595,2530,2530,2530,2530,6757
20231017,161500,825412595,2530,2530,2530,2530,0
20231017,161400,825412595,2530,2530,2530,2530,0
20231017,161300,825412595,2530,2530,2530,2530,0
20231017,161200,825412595,2530,2530,2530,2530,0
20231017,161100,825412595,2530,2530,2530,2530,0
20231017,161000,825412595,2530,2530,2530,2530,0
20231017,160900,825412595,2530,2530,2530,2530,0
20231017,160800,825412595,2530,2530,2530,2530,0
20231017,160700,825412595,2530,2530,2530,2530,0
20231017,160600,825412595,2530,2530,2530,2530,0
20231017,160500,825412595,2530,2530,2530,2530,0
20231017,160400,825412595,2530,2530,2530,2530,0
20231017,160300,825412595,2530,2530,2530,2530,0
20231017,160200,825412595,2530,2530,2530,2530,0
20231017,160100,825412595,2530,2530,2530,2530,0
20231017,160000,825412595,2530,2530,2530,2530,0
20231017,155900,825412595,2530,2530,2530,2530,0
20231017,155800,825412595,2530,2530,2530,2530,0
20231017,155700,825412595,2530,2530,2530,2530,0
20231017,155600,825412595,2530,2530,2530,2530,0
20231017,155500,825412595,2530,2530,2530,2530,0
20231017,155400,825412595,2530,2530,2530,2530,0
20231017,155300,825412595,2530,2530,2530,2530,0
20231017,155200,825412595,2530,2530,2530,2530,0
20231017,155100,825412595,2530,2530,2530,2530,0
20231017,155000,825412595,2530,2530,2530,2530,0
20231017,154900,825412595,2530,2530,2530,2530,0
20231017,154800,825412595,2530,2530,2530,2530,0
20231017,154700,825412595,2530,2530,2530,2530,0
20231017,154600,825412595,2530,2530,2530,2530,6757
20231017,154500,825412595,2530,2530,2530,2530,0
20231017,154400,825412595,2530,2530,2530,2530,0
20231017,154300,825412595,2530,2530,2530,2530,0
20231017,154200,825412595,2530,2530,2530,2530,0
20231017,154100,825412595,2530,2530,2530,2530,0
20231017,154000,825412595,2530,2530,2530,2530,0
20231017,153900,825412595,2530,2530,2530,2530,0
20231017,153800,825412595,2530,2530,2530,2530,0
20231017,153700,825412595,2530,2530,2530,2530,0
20231017,153600,825412595,2530,2530,2530,2530,0
20231017,153500,825412595,2530,2530,2530,2530,0
20231017,153400,825412595,2530,2530,2530,2530,0
20231017,153300,825412595,2530,2530,2530,2530,0
20231017,153200,825412595,2530,2530,2530,2530,0
20231017,153100,825412595,2530,2530,2530,2530,0
20231017,153000,825412595,2530,2530,2530,2530,6757
20231017,152900,808317385,2545,2545,2545,2545,0
20231017,152800,808317385,2545,2545,2545,2545,0
20231017,152700,808317385,2545,2545,2545,2545,0
20231017,152600,808317385,2545,2545,2545,2545,0
20231017,152500,808317385,2545,2545,2545,2545,0
20231017,152400,808317385,2545,2545,2545,2545,0
20231017,152300,808317385,2545,2545,2545,2545,0
20231017,152200,808317385,2545,2545,2545,2545,0
20231017,152100,808317385,2545,2545,2545,2545,0
20231017,152000,808317385,2545,2545,2545,2545,0
20231017,151900,808317385,2545,2530,2545,2530,2033
20231017,151800,803173850,2530,2530,2530,2530,158
20231017,151700,802774110,2530,2540,2545,2530,3437
20231017,151600,794034795,2540,2530,2540,2530,5071
20231017,151500,781155695,2525,2525,2525,2525,40
20231017,151400,781054695,2530,2530,2530,2530,7
20231017,151300,781036985,2530,2530,2530,2530,12
20231017,151200,781006625,2525,2525,2525,2525,0
20231017,151100,781006625,2525,2525,2525,2525,15
20231017,151000,780968750,2525,2525,2525,2525,121
20231017,150900,780663225,2530,2530,2530,2530,3
20231017,150800,780655635,2525,2525,2525,2525,99
20231017,150700,780405660,2530,2525,2530,2525,2510
20231017,150600,774067860,2530,2530,2530,2530,0
20231017,150500,774067860,2530,2530,2530,2530,184
20231017,150400,773602340,2530,2530,2530,2530,116
20231017,150300,773308860,2525,2525,2525,2525,511
20231017,150200,772018585,2525,2525,2525,2525,37
20231017,150100,771925160,2525,2525,2525,2525,0
20231017,150000,771925160,2525,2525,2525,2525,0
20231017,145900,771925160,2525,2525,2525,2525,0
20231017,145800,771925160,2525,2525,2525,2525,145
20231017,145700,771559035,2525,2525,2525,2525,3003
20231017,145600,763976460,2530,2530,2530,2530,252
20231017,145500,763338900,2540,2540,2540,2540,0
20231017,145400,763338900,2540,2540,2540,2540,0
20231017,145300,763338900,2540,2540,2540,2540,0
20231017,145200,763338900,2540,2535,2540,2530,4959
20231017,145100,750791580,2535,2535,2535,2535,2
20231017,145000,750786510,2535,2535,2535,2535,0
20231017,144900,750786510,2535,2535,2535,2535,328
20231017,144800,749955030,2535,2535,2535,2535,0
20231017,144700,749955030,2535,2535,2535,2535,0
20231017,144600,749955030,2535,2535,2535,2535,0
20231017,144500,749955030,2535,2535,2535,2535,0
20231017,144400,749955030,2535,2535,2535,2535,0
20231017,144300,749955030,2535,2535,2535,2535,50
20231017,144200,749828280,2535,2535,2535,2535,0
20231017,144100,749828280,2535,2535,2535,2535,0
20231017,144000,749828280,2535,2535,2535,2535,0
20231017,143900,749828280,2535,2535,2535,2535,316
20231017,143800,749027220,2535,2535,2535,2535,13
20231017,143700,748994265,2540,2540,2540,2540,3
20231017,143600,748986645,2540,2540,2540,2540,0
20231017,143500,748986645,2540,2540,2540,2540,150
20231017,143400,748605645,2535,2535,2535,2535,188
20231017,143300,748129065,2540,2540,2540,2540,0
20231017,143200,748129065,2540,2540,2540,2540,200
20231017,143100,747621065,2535,2540,2540,2535,460
20231017,143000,746454915,2535,2535,2535,2535,76
20231017,142900,746262255,2535,2535,2535,2535,74
20231017,142800,746074665,2540,2535,2540,2535,2000
20231017,142700,740998495,2525,2525,2525,2525,18
20231017,142600,740953045,2525,2525,2525,2525,14
20231017,142500,740917695,2530,2530,2530,2530,0
20231017,142400,740917695,2530,2525,2530,2525,894
20231017,142300,738655880,2525,2520,2525,2520,450
20231017,142200,737519900,2515,2515,2515,2515,160
20231017,142100,737117500,2515,2515,2515,2515,0
20231017,142000,737117500,2515,2515,2515,2515,1
20231017,141900,737114985,2520,2520,2520,2520,50
20231017,141800,736988985,2515,2515,2515,2515,144
20231017,141700,736626825,2515,2515,2515,2515,35
20231017,141600,736538800,2515,2515,2515,2515,47
20231017,141500,736420595,2520,2520,2520,2520,100
20231017,141400,736168595,2510,2515,2515,2510,2100
20231017,141300,730887595,2530,2525,2530,2525,200
20231017,141200,730382575,2525,2525,2525,2525,0
20231017,141100,730382575,2525,2520,2525,2520,135
20231017,141000,730042355,2525,2525,2525,2525,0
20231017,140900,730042355,2525,2525,2525,2525,100
20231017,140800,729789855,2510,2510,2510,2510,23
20231017,140700,729732125,2510,2510,2510,2510,373
20231017,140600,728795895,2510,2510,2510,2510,1662
20231017,140500,724624275,2510,2510,2510,2510,0
20231017,140400,724624275,2510,2510,2510,2510,26
20231017,140300,724559015,2530,2515,2530,2515,200
20231017,140200,724053380,2510,2510,2510,2510,20
20231017,140100,724003180,2510,2510,2510,2510,750
20231017,140000,722120680,2510,2510,2510,2510,3250
20231017,135900,713963180,2525,2525,2525,2525,0
20231017,135800,713963180,2525,2515,2525,2515,171
20231017,135700,713532615,2515,2515,2515,2515,267
20231017,135600,712861110,2530,2515,2530,2515,733
20231017,135500,711014980,2515,2515,2515,2515,101
20231017,135400,710760965,2520,2520,2520,2520,86
20231017,135300,710544245,2520,2520,2525,2520,418
20231017,135200,709490865,2515,2515,2515,2515,0
20231017,135100,709490865,2515,2520,2520,2515,4
20231017,135000,709480790,2515,2515,2515,2515,109
20231017,134900,709206655,2515,2515,2515,2515,0
20231017,134800,709206655,2515,2515,2515,2515,0
20231017,134700,709206655,2515,2515,2515,2515,0
20231017,134600,709206655,2515,2515,2515,2515,15
20231017,134500,709168930,2515,2515,2515,2515,0
20231017,134400,709168930,2515,2515,2515,2515,0
20231017,134300,709168930,2515,2515,2515,2515,1685
20231017,134200,704931155,2515,2520,2520,2515,2228
20231017,134100,699322735,2525,2525,2525,2525,300
20231017,134000,698565235,2515,2515,2515,2515,0
20231017,133900,698565235,2515,2515,2515,2515,0
20231017,133800,698565235,2515,2515,2515,2515,0
20231017,133700,698565235,2515,2515,2515,2515,0
20231017,133600,698565235,2515,2515,2515,2515,0
20231017,133500,698565235,2515,2515,2515,2515,0
20231017,133400,698565235,2515,2515,2515,2515,0
20231017,133300,698565235,2515,2515,2515,2515,0
20231017,133200,698565235,2515,2530,2530,2515,4199
20231017,133100,687948265,2530,2530,2530,2530,0
20231017,133000,687948265,2530,2530,2530,2530,3360
20231017,132900,679447465,2540,2540,2540,2535,12073
20231017,132800,648787045,2535,2530,2535,2530,6531
20231017,132700,632245960,2530,2520,2530,2515,9183
20231017,132600,609084800,2520,2525,2525,2520,5275
20231017,132500,595787320,2540,2525,2540,2525,1001
20231017,132400,593259780,2540,2540,2540,2540,10
20231017,132300,593234380,2540,2540,2540,2540,201
20231017,132200,592723840,2525,2530,2530,2525,114
20231017,132100,592435840,2535,2535,2535,2535,79
20231017,132000,592235575,2535,2530,2535,2530,100
20231017,131900,591982105,2530,2530,2530,2530,0
20231017,131800,591982105,2530,2530,2530,2530,100
20231017,131700,591729105,2530,2530,2530,2530,0
20231017,131600,591729105,2530,2530,2530,2530,70
20231017,131500,591552005,2530,2530,2530,2530,0
20231017,131400,591552005,2530,2530,2530,2530,2
20231017,131300,591546945,2525,2525,2525,2525,0
20231017,131200,591546945,2525,2525,2525,2525,1071
20231017,131100,588842670,2525,2525,2525,2525,0
20231017,131000,588842670,2525,2525,2525,2525,0
20231017,130900,588842670,2525,2525,2525,2525,1000
20231017,130800,586317670,2520,2520,2520,2520,0
20231017,130700,586317670,2520,2520,2520,2520,4
20231017,130600,586307590,2515,2515,2515,2515,0
20231017,130500,586307590,2515,2515,2515,2515,0
20231017,130400,586307590,2515,2520,2520,2515,100
20231017,130300,586055845,2520,2520,2520,2520,1342
20231017,130200,582674005,2515,2515,2515,2515,0
20231017,130100,582674005,2515,2515,2515,2515,0
20231017,130000,582674005,2515,2525,2525,2515,4000
20231017,125900,572604745,2525,2525,2525,2525,0
20231017,125800,572604745,2525,2525,2525,2525,0
20231017,125700,572604745,2525,2525,2525,2525,1000
20231017,125600,570079745,2525,2525,2525,2525,1000
20231017,125500,567554745,2530,2530,2530,2530,0
20231017,125400,567554745,2530,2530,2530,2530,46
20231017,125300,567438365,2530,2530,2530,2530,1
20231017,125200,567435835,2530,2530,2530,2530,0
20231017,125100,567435835,2530,2530,2530,2530,318
20231017,125000,566631295,2530,2530,2530,2530,0
20231017,124900,566631295,2530,2530,2530,2530,200
20231017,124800,566125295,2530,2530,2530,2530,682
20231017,124700,564399835,2530,2530,2530,2530,0
20231017,124600,564399835,2530,2530,2530,2530,0
20231017,124500,564399835,2530,2530,2530,2530,1294
20231017,124400,561126015,2535,2535,2535,2535,0
20231017,124300,561126015,2535,2535,2535,2535,0
20231017,124200,561126015,2535,2535,2535,2535,0
20231017,124100,561126015,2535,2535,2535,2535,3
20231017,124000,561118410,2530,2530,2530,2530,58
20231017,123900,560971670,2530,2530,2530,2530,0
20231017,123800,560971670,2530,2530,2530,2530,500
20231017,123700,559706670,2530,2530,2530,2530,0
20231017,123600,559706670,2530,2535,2535,2530,1000
20231017,123500,557174540,2535,2535,2535,2535,500
20231017,123400,555907040,2535,2535,2535,2535,457
20231017,123300,554748545,2535,2535,2535,2535,1074
20231017,123200,552025955,2535,2535,2535,2535,1027
20231017,123100,549422510,2530,2535,2535,2530,8
20231017,123000,549402235,2535,2535,2535,2535,0
20231017,122900,549402235,2535,2535,2535,2535,716
20231017,122800,547587175,2535,2535,2535,2535,0
20231017,122700,547587175,2535,2535,2535,2535,0
20231017,122600,547587175,2535,2535,2535,2535,14
20231017,122500,547551685,2535,2535,2535,2535,0
20231017,122400,547551685,2535,2535,2535,2535,0
20231017,122300,547551685,2535,2535,2535,2535,0
20231017,122200,547551685,2535,2535,2535,2535,0
20231017,122100,547551685,2535,2535,2535,2535,7
20231017,122000,547533940,2545,2530,2545,2530,350
20231017,121900,546646280,2530,2530,2530,2530,321
20231017,121800,545834150,2530,2530,2530,2530,1
20231017,121700,545831620,2525,2545,2545,2525,208
20231017,121600,545306275,2525,2525,2525,2525,0
20231017,121500,545306275,2525,2525,2525,2525,0
20231017,121400,545306275,2525,2525,2525,2525,53
20231017,121300,545172450,2525,2525,2525,2525,400
20231017,121200,544162450,2525,2525,2525,2525,140
20231017,121100,543808950,2525,2525,2525,2525,0
20231017,121000,543808950,2525,2525,2525,2525,0
20231017,120900,543808950,2525,2525,2525,2525,1
20231017,120800,543806425,2525,2535,2535,2525,5050
20231017,120700,531024855,2540,2540,2540,2540,1255
20231017,120600,527837155,2545,2545,2545,2545,1336
20231017,120500,524437035,2545,2545,2545,2545,50
20231017,120400,524309785,2545,2545,2545,2545,0
20231017,120300,524309785,2545,2545,2545,2545,548
20231017,120200,522915125,2545,2545,2545,2545,0
20231017,120100,522915125,2545,2545,2545,2545,0
20231017,120000,522915125,2545,2545,2545,2545,121
20231017,115900,522607180,2545,2545,2545,2545,10
20231017,115800,522581730,2545,2545,2545,2545,30
20231017,115700,522505380,2550,2550,2550,2550,501
20231017,115600,521227830,2540,2540,2540,2540,0
20231017,115500,521227830,2540,2540,2540,2540,0
20231017,115400,521227830,2540,2540,2540,2540,4100
20231017,115300,510813830,2540,2540,2540,2540,0
20231017,115200,510813830,2540,2540,2540,2540,0
20231017,115100,510813830,2540,2540,2540,2540,1000
20231017,115000,508273830,2540,2540,2540,2540,0
20231017,114900,508273830,2540,2540,2540,2540,0
20231017,114800,508273830,2540,2540,2540,2540,0
20231017,114700,508273830,2540,2540,2540,2540,1
20231017,114600,508271290,2550,2550,2550,2550,0
20231017,114500,508271290,2550,2550,2550,2550,42
20231017,114400,508164190,2550,2550,2550,2550,1
20231017,114300,508161640,2550,2550,2550,2550,100
20231017,114200,507906640,2540,2540,2540,2540,10
20231017,114100,507881240,2540,2540,2540,2535,432
20231017,114000,506783965,2540,2540,2540,2540,0
20231017,113900,506783965,2540,2540,2540,2540,0
20231017,113800,506783965,2540,2540,2540,2540,0
20231017,113700,506783965,2540,2540,2540,2540,0
20231017,113600,506783965,2540,2540,2540,2540,365
20231017,113500,505856865,2540,2540,2540,2540,0
20231017,113400,505856865,2540,2540,2540,2540,394
20231017,113300,504856105,2540,2540,2540,2540,245
20231017,113200,504233805,2540,2540,2540,2540,34
20231017,113100,504147445,2540,2540,2540,2540,314
20231017,113000,503349885,2540,2535,2540,2515,15890
20231017,112900,463304200,2535,2535,2535,2535,1
20231017,112800,463301665,2535,2545,2545,2535,4256
20231017,112700,452490525,2550,2550,2550,2550,0
20231017,112600,452490525,2550,2550,2550,2550,0
20231017,112500,452490525,2550,2550,2550,2550,655
20231017,112400,450820275,2550,2550,2550,2550,203
20231017,112300,450302625,2550,2550,2550,2550,149
20231017,112200,449922675,2545,2545,2545,2545,1451
20231017,112100,446229880,2550,2550,2550,2550,0
20231017,112000,446229880,2550,2550,2550,2550,0
20231017,111900,446229880,2550,2550,2550,2550,0
20231017,111800,446229880,2550,2550,2550,2550,0
20231017,111700,446229880,2550,2550,2550,2550,90
20231017,111600,446000380,2550,2550,2550,2550,1500
20231017,111500,442175380,2550,2550,2550,2550,0
20231017,111400,442175380,2550,2550,2550,2550,0
20231017,111300,442175380,2550,2550,2550,2550,1000
20231017,111200,439625380,2550,2550,2550,2550,0
20231017,111100,439625380,2550,2550,2550,2550,0
20231017,111000,439625380,2550,2550,2550,2550,55
20231017,110900,439485130,2550,2555,2555,2550,3025
20231017,110800,431769535,2555,2560,2560,2555,145
20231017,110700,431399055,2560,2560,2560,2560,0
20231017,110600,431399055,2560,2560,2560,2560,1
20231017,110500,431396495,2560,2560,2560,2560,48
20231017,110400,431273615,2560,2560,2560,2560,501
20231017,110300,429991055,2560,2560,2560,2560,50
20231017,110200,429863055,2560,2560,2560,2560,0
20231017,110100,429863055,2560,2560,2560,2560,0
20231017,110000,429863055,2560,2560,2560,2560,295
20231017,105900,429107855,2565,2565,2565,2565,0
20231017,105800,429107855,2565,2555,2565,2555,2246
20231017,105700,423358640,2555,2550,2555,2550,79
20231017,105600,423157095,2555,2555,2555,2555,445
20231017,105500,422020120,2555,2555,2555,2555,0
20231017,105400,422020120,2555,2555,2555,2555,0
20231017,105300,422020120,2555,2555,2555,2555,1
20231017,105200,422017565,2555,2555,2555,2555,41
20231017,105100,421912810,2560,2560,2560,2560,10
20231017,105000,421887210,2560,2560,2560,2560,54
20231017,104900,421748970,2560,2560,2560,2560,363
20231017,104800,420819690,2560,2560,2560,2560,195
20231017,104700,420320490,2560,2560,2560,2560,0
20231017,104600,420320490,2560,2550,2560,2550,21
20231017,104500,420266910,2550,2550,2560,2550,503
20231017,104400,418984240,2550,2550,2550,2550,0
20231017,104300,418984240,2550,2550,2550,2550,50
20231017,104200,418856740,2560,2560,2560,2560,1
20231017,104100,418854180,2560,2560,2560,2560,461
20231017,104000,417674020,2555,2550,2555,2550,1079
20231017,103900,414918070,2540,2540,2540,2540,109
20231017,103800,414641210,2540,2540,2540,2540,0
20231017,103700,414641210,2540,2540,2540,2540,0
20231017,103600,414641210,2540,2540,2540,2540,1000
20231017,103500,412101210,2540,2540,2540,2540,0
20231017,103400,412101210,2540,2540,2540,2540,1
20231017,103300,412098670,2540,2540,2540,2540,1349
20231017,103200,408672210,2540,2550,2550,2540,2494
20231017,103100,402330730,2560,2560,2560,2560,1
20231017,103000,402328170,2540,2550,2550,2540,3000
20231017,102900,394696990,2550,2560,2560,2550,1555
20231017,102800,390731640,2560,2560,2560,2560,149
20231017,102700,390350200,2560,2560,2560,2560,11
20231017,102600,390322040,2565,2565,2565,2565,0
20231017,102500,390322040,2565,2550,2565,2545,3001
20231017,102400,382671525,2565,2565,2565,2565,1
20231017,102300,382668960,2550,2550,2550,2550,0
20231017,102200,382668960,2550,2550,2550,2550,0
20231017,102100,382668960,2550,2560,2560,2550,3000
20231017,102000,375004185,2560,2560,2560,2560,0
20231017,101900,375004185,2560,2560,2560,2560,9
20231017,101800,374981145,2560,2560,2560,2560,10
20231017,101700,374955545,2570,2570,2570,2570,0
20231017,101600,374955545,2570,2570,2570,2570,23272
20231017,101500,315146505,2570,2570,2570,2570,905
20231017,101400,312820655,2570,2570,2570,2570,1018
20231017,101300,310204395,2570,2570,2570,2570,1
20231017,101200,310201825,2560,2560,2560,2560,11
20231017,101100,310173665,2560,2560,2560,2560,2992
20231017,101000,302514145,2560,2560,2560,2560,3
20231017,100900,302506465,2560,2560,2560,2560,1105
20231017,100800,299677665,2560,2560,2560,2560,0
20231017,100700,299677665,2560,2560,2560,2560,516
20231017,100600,298356705,2555,2555,2555,2555,4
20231017,100500,298346485,2555,2555,2555,2555,173
20231017,100400,297904470,2555,2555,2555,2555,392
20231017,100300,296902910,2560,2560,2560,2560,0
20231017,100200,296902910,2560,2560,2560,2560,2
20231017,100100,296897790,2550,2550,2550,2550,1
20231017,100000,296895240,2545,2545,2545,2545,200
20231017,095900,296386240,2545,2560,2560,2545,532
20231017,095800,295024335,2560,2560,2560,2560,8
20231017,095700,295003855,2560,2560,2560,2560,30
20231017,095600,294927055,2560,2560,2560,2560,4
20231017,095500,294916815,2560,2560,2560,2560,0
20231017,095400,294916815,2560,2550,2560,2545,1201
20231017,095300,291855250,2545,2545,2545,2545,0
20231017,095200,291855250,2545,2560,2560,2545,4002
20231017,095100,281643035,2565,2565,2565,2565,1
20231017,095000,281640470,2570,2570,2570,2570,142
20231017,094900,281275530,2570,2570,2570,2570,17
20231017,094800,281231840,2575,2575,2575,2575,0
20231017,094700,281231840,2575,2560,2575,2560,452
20231017,094600,280074705,2560,2560,2560,2560,1
20231017,094500,280072145,2560,2560,2560,2560,0
20231017,094400,280072145,2560,2560,2560,2560,0
20231017,094300,280072145,2560,2560,2560,2560,500
20231017,094200,278792145,2560,2560,2560,2560,1151
20231017,094100,275845585,2570,2570,2575,2570,5399
20231017,094000,261946255,2575,2580,2580,2570,754
20231017,093900,260004705,2580,2555,2580,2555,7044
20231017,093800,241875255,2555,2555,2555,2555,742
20231017,093700,239979445,2555,2555,2565,2555,62
20231017,093600,239820935,2560,2570,2570,2555,10863
20231017,093500,211973575,2570,2570,2570,2570,287
20231017,093400,211235985,2570,2575,2575,2570,101
20231017,093300,210976410,2575,2575,2575,2575,2
20231017,093200,210971260,2570,2575,2575,2570,493
20231017,093100,209701950,2570,2575,2575,2570,506
20231017,093000,208399020,2570,2575,2575,2570,1413
20231017,092900,204760790,2575,2575,2575,2575,1612
20231017,092800,200609890,2575,2575,2580,2575,4403
20231017,092700,189264665,2575,2560,2580,2560,6579
20231017,092600,172337320,2560,2560,2560,2560,105
20231017,092500,172068520,2560,2565,2565,2560,836
20231017,092400,169928310,2565,2565,2565,2565,1501
20231017,092300,166078245,2575,2570,2575,2570,300
20231017,092200,165305945,2575,2570,2575,2570,1269
20231017,092100,162038770,2570,2570,2570,2570,2972
20231017,092000,154400730,2570,2570,2570,2570,1586
20231017,091900,150324710,2565,2545,2565,2545,1080
20231017,091800,147556110,2550,2550,2550,2550,2102
20231017,091700,142196010,2545,2545,2545,2545,2000
20231017,091600,137106010,2545,2545,2545,2545,585
20231017,091500,135617185,2550,2545,2550,2545,664
20231017,091400,133926415,2545,2545,2545,2545,298
20231017,091300,133168005,2545,2550,2550,2545,2682
20231017,091200,126341270,2550,2555,2555,2550,1612
20231017,091100,122230595,2550,2550,2550,2550,0
20231017,091000,122230595,2550,2570,2570,2550,7335
20231017,090900,103485485,2575,2580,2580,2575,11245
20231017,090800,74520460,2590,2595,2595,2590,1422
20231017,090700,70832875,2595,2590,2605,2585,16632
20231017,090600,27638285,2585,2575,2585,2575,2716
20231017,090500,20624825,2580,2580,2585,2580,1471
20231017,090400,16829640,2575,2575,2575,2575,1052
20231017,090300,14120740,2575,2575,2575,2575,2950
20231017,090200,6524490,2575,2575,2575,2560,53
20231017,090100,6388320,2555,2575,2575,2555,1162
20231017,090000,3401810,2575,2545,2575,2545,1322