Files
KissMeData/071200/min/candle-20230817.csv
2024-11-17 15:27:48 +09:00

636 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,193300,751120775,5080,5080,5080,5080,9645
20230817,193200,751120775,5080,5080,5080,5080,0
20230817,193100,751120775,5080,5080,5080,5080,0
20230817,193000,751120775,5080,5080,5080,5080,0
20230817,192900,751120775,5080,5080,5080,5080,0
20230817,192800,751120775,5080,5080,5080,5080,0
20230817,192700,751120775,5080,5080,5080,5080,0
20230817,192600,751120775,5080,5080,5080,5080,0
20230817,192500,751120775,5080,5080,5080,5080,0
20230817,192400,751120775,5080,5080,5080,5080,0
20230817,192300,751120775,5080,5080,5080,5080,0
20230817,192200,751120775,5080,5080,5080,5080,0
20230817,192100,751120775,5080,5080,5080,5080,0
20230817,192000,751120775,5080,5080,5080,5080,0
20230817,191900,751120775,5080,5080,5080,5080,0
20230817,191800,751120775,5080,5080,5080,5080,0
20230817,191700,751120775,5080,5080,5080,5080,0
20230817,191600,751120775,5080,5080,5080,5080,0
20230817,191500,751120775,5080,5080,5080,5080,0
20230817,191400,751120775,5080,5080,5080,5080,0
20230817,191300,751120775,5080,5080,5080,5080,0
20230817,191200,751120775,5080,5080,5080,5080,0
20230817,191100,751120775,5080,5080,5080,5080,0
20230817,191000,751120775,5080,5080,5080,5080,0
20230817,190900,751120775,5080,5080,5080,5080,0
20230817,190800,751120775,5080,5080,5080,5080,0
20230817,190700,751120775,5080,5080,5080,5080,0
20230817,190600,751120775,5080,5080,5080,5080,0
20230817,190500,751120775,5080,5080,5080,5080,0
20230817,190400,751120775,5080,5080,5080,5080,0
20230817,190300,751120775,5080,5080,5080,5080,9645
20230817,190200,751120775,5080,5080,5080,5080,0
20230817,190100,751120775,5080,5080,5080,5080,0
20230817,190000,751120775,5080,5080,5080,5080,0
20230817,185900,751120775,5080,5080,5080,5080,0
20230817,185800,751120775,5080,5080,5080,5080,0
20230817,185700,751120775,5080,5080,5080,5080,0
20230817,185600,751120775,5080,5080,5080,5080,0
20230817,185500,751120775,5080,5080,5080,5080,0
20230817,185400,751120775,5080,5080,5080,5080,0
20230817,185300,751120775,5080,5080,5080,5080,0
20230817,185200,751120775,5080,5080,5080,5080,0
20230817,185100,751120775,5080,5080,5080,5080,0
20230817,185000,751120775,5080,5080,5080,5080,0
20230817,184900,751120775,5080,5080,5080,5080,0
20230817,184800,751120775,5080,5080,5080,5080,0
20230817,184700,751120775,5080,5080,5080,5080,0
20230817,184600,751120775,5080,5080,5080,5080,0
20230817,184500,751120775,5080,5080,5080,5080,0
20230817,184400,751120775,5080,5080,5080,5080,0
20230817,184300,751120775,5080,5080,5080,5080,0
20230817,184200,751120775,5080,5080,5080,5080,0
20230817,184100,751120775,5080,5080,5080,5080,0
20230817,184000,751120775,5080,5080,5080,5080,0
20230817,183900,751120775,5080,5080,5080,5080,0
20230817,183800,751120775,5080,5080,5080,5080,0
20230817,183700,751120775,5080,5080,5080,5080,0
20230817,183600,751120775,5080,5080,5080,5080,0
20230817,183500,751120775,5080,5080,5080,5080,0
20230817,183400,751120775,5080,5080,5080,5080,0
20230817,183300,751120775,5080,5080,5080,5080,9645
20230817,183200,751120775,5080,5080,5080,5080,0
20230817,183100,751120775,5080,5080,5080,5080,0
20230817,183000,751120775,5080,5080,5080,5080,0
20230817,182900,751120775,5080,5080,5080,5080,0
20230817,182800,751120775,5080,5080,5080,5080,0
20230817,182700,751120775,5080,5080,5080,5080,0
20230817,182600,751120775,5080,5080,5080,5080,0
20230817,182500,751120775,5080,5080,5080,5080,0
20230817,182400,751120775,5080,5080,5080,5080,0
20230817,182300,751120775,5080,5080,5080,5080,0
20230817,182200,751120775,5080,5080,5080,5080,0
20230817,182100,751120775,5080,5080,5080,5080,0
20230817,182000,751120775,5080,5080,5080,5080,0
20230817,181900,751120775,5080,5080,5080,5080,0
20230817,181800,751120775,5080,5080,5080,5080,0
20230817,181700,751120775,5080,5080,5080,5080,0
20230817,181600,751120775,5080,5080,5080,5080,0
20230817,181500,751120775,5080,5080,5080,5080,0
20230817,181400,751120775,5080,5080,5080,5080,0
20230817,181300,751120775,5080,5080,5080,5080,0
20230817,181200,751120775,5080,5080,5080,5080,0
20230817,181100,751120775,5080,5080,5080,5080,0
20230817,181000,751120775,5080,5080,5080,5080,0
20230817,180900,751120775,5080,5080,5080,5080,0
20230817,180800,751120775,5080,5080,5080,5080,0
20230817,180700,751120775,5080,5080,5080,5080,0
20230817,180600,751120775,5080,5080,5080,5080,0
20230817,180500,751120775,5080,5080,5080,5080,0
20230817,180400,751120775,5080,5080,5080,5080,0
20230817,180300,751120775,5080,5080,5080,5080,9645
20230817,180200,751120775,5080,5080,5080,5080,0
20230817,180100,751120775,5080,5080,5080,5080,0
20230817,180000,751120775,5080,5080,5080,5080,0
20230817,175900,751120775,5080,5080,5080,5080,0
20230817,175800,751120775,5080,5080,5080,5080,0
20230817,175700,751120775,5080,5080,5080,5080,0
20230817,175600,751120775,5080,5080,5080,5080,0
20230817,175500,751120775,5080,5080,5080,5080,0
20230817,175400,751120775,5080,5080,5080,5080,0
20230817,175300,751120775,5080,5080,5080,5080,0
20230817,175200,751120775,5080,5080,5080,5080,0
20230817,175100,751120775,5080,5080,5080,5080,0
20230817,175000,751120775,5080,5080,5080,5080,0
20230817,174900,751120775,5080,5080,5080,5080,0
20230817,174800,751120775,5080,5080,5080,5080,0
20230817,174700,751120775,5080,5080,5080,5080,0
20230817,174600,751120775,5080,5080,5080,5080,0
20230817,174500,751120775,5080,5080,5080,5080,0
20230817,174400,751120775,5080,5080,5080,5080,0
20230817,174300,751120775,5080,5080,5080,5080,0
20230817,174200,751120775,5080,5080,5080,5080,0
20230817,174100,751120775,5080,5080,5080,5080,0
20230817,174000,751120775,5080,5080,5080,5080,0
20230817,173900,751120775,5080,5080,5080,5080,0
20230817,173800,751120775,5080,5080,5080,5080,0
20230817,173700,751120775,5080,5080,5080,5080,0
20230817,173600,751120775,5080,5080,5080,5080,0
20230817,173500,751120775,5080,5080,5080,5080,0
20230817,173400,751120775,5080,5080,5080,5080,0
20230817,173300,751120775,5080,5080,5080,5080,9645
20230817,173200,751120775,5080,5080,5080,5080,0
20230817,173100,751120775,5080,5080,5080,5080,0
20230817,173000,751120775,5080,5080,5080,5080,0
20230817,172900,751120775,5080,5080,5080,5080,0
20230817,172800,751120775,5080,5080,5080,5080,0
20230817,172700,751120775,5080,5080,5080,5080,0
20230817,172600,751120775,5080,5080,5080,5080,0
20230817,172500,751120775,5080,5080,5080,5080,0
20230817,172400,751120775,5080,5080,5080,5080,0
20230817,172300,751120775,5080,5080,5080,5080,0
20230817,172200,751120775,5080,5080,5080,5080,0
20230817,172100,751120775,5080,5080,5080,5080,0
20230817,172000,751120775,5080,5080,5080,5080,0
20230817,171900,751120775,5080,5080,5080,5080,0
20230817,171800,751120775,5080,5080,5080,5080,0
20230817,171700,751120775,5080,5080,5080,5080,0
20230817,171600,751120775,5080,5080,5080,5080,0
20230817,171500,751120775,5080,5080,5080,5080,0
20230817,171400,751120775,5080,5080,5080,5080,0
20230817,171300,751120775,5080,5080,5080,5080,0
20230817,171200,751120775,5080,5080,5080,5080,0
20230817,171100,751120775,5080,5080,5080,5080,0
20230817,171000,751120775,5080,5080,5080,5080,0
20230817,170900,751120775,5080,5080,5080,5080,0
20230817,170800,751120775,5080,5080,5080,5080,0
20230817,170700,751120775,5080,5080,5080,5080,0
20230817,170600,751120775,5080,5080,5080,5080,0
20230817,170500,751120775,5080,5080,5080,5080,0
20230817,170400,751120775,5080,5080,5080,5080,0
20230817,170300,751120775,5080,5080,5080,5080,9645
20230817,170200,751120775,5080,5080,5080,5080,0
20230817,170100,751120775,5080,5080,5080,5080,0
20230817,170000,751120775,5080,5080,5080,5080,0
20230817,165900,751120775,5080,5080,5080,5080,0
20230817,165800,751120775,5080,5080,5080,5080,0
20230817,165700,751120775,5080,5080,5080,5080,0
20230817,165600,751120775,5080,5080,5080,5080,0
20230817,165500,751120775,5080,5080,5080,5080,0
20230817,165400,751120775,5080,5080,5080,5080,0
20230817,165300,751120775,5080,5080,5080,5080,0
20230817,165200,751120775,5080,5080,5080,5080,0
20230817,165100,751120775,5080,5080,5080,5080,0
20230817,165000,751120775,5080,5080,5080,5080,0
20230817,164900,751120775,5080,5080,5080,5080,0
20230817,164800,751120775,5080,5080,5080,5080,0
20230817,164700,751120775,5080,5080,5080,5080,0
20230817,164600,751120775,5080,5080,5080,5080,0
20230817,164500,751120775,5080,5080,5080,5080,0
20230817,164400,751120775,5080,5080,5080,5080,0
20230817,164300,751120775,5080,5080,5080,5080,0
20230817,164200,751120775,5080,5080,5080,5080,0
20230817,164100,751120775,5080,5080,5080,5080,0
20230817,164000,751120775,5080,5080,5080,5080,0
20230817,163900,751120775,5080,5080,5080,5080,0
20230817,163800,751120775,5080,5080,5080,5080,0
20230817,163700,751120775,5080,5080,5080,5080,0
20230817,163600,751120775,5080,5080,5080,5080,0
20230817,163500,751120775,5080,5080,5080,5080,0
20230817,163400,751120775,5080,5080,5080,5080,0
20230817,163300,751120775,5080,5080,5080,5080,9645
20230817,163200,751120775,5080,5080,5080,5080,0
20230817,163100,751120775,5080,5080,5080,5080,0
20230817,163000,751120775,5080,5080,5080,5080,0
20230817,162900,751120775,5080,5080,5080,5080,0
20230817,162800,751120775,5080,5080,5080,5080,0
20230817,162700,751120775,5080,5080,5080,5080,0
20230817,162600,751120775,5080,5080,5080,5080,0
20230817,162500,751120775,5080,5080,5080,5080,0
20230817,162400,751120775,5080,5080,5080,5080,0
20230817,162300,751120775,5080,5080,5080,5080,0
20230817,162200,751120775,5080,5080,5080,5080,0
20230817,162100,751120775,5080,5080,5080,5080,0
20230817,162000,751120775,5080,5080,5080,5080,0
20230817,161900,751120775,5080,5080,5080,5080,0
20230817,161800,751120775,5080,5080,5080,5080,0
20230817,161700,751120775,5080,5080,5080,5080,0
20230817,161600,751120775,5080,5080,5080,5080,0
20230817,161500,751120775,5080,5080,5080,5080,0
20230817,161400,751120775,5080,5080,5080,5080,0
20230817,161300,751120775,5080,5080,5080,5080,0
20230817,161200,751120775,5080,5080,5080,5080,0
20230817,161100,751120775,5080,5080,5080,5080,0
20230817,161000,751120775,5080,5080,5080,5080,0
20230817,160900,751120775,5080,5080,5080,5080,0
20230817,160800,751120775,5080,5080,5080,5080,0
20230817,160700,751120775,5080,5080,5080,5080,0
20230817,160600,751120775,5080,5080,5080,5080,0
20230817,160500,751120775,5080,5080,5080,5080,0
20230817,160400,751120775,5080,5080,5080,5080,0
20230817,160300,751120775,5080,5080,5080,5080,9645
20230817,160200,751120775,5080,5080,5080,5080,0
20230817,160100,751120775,5080,5080,5080,5080,0
20230817,160000,751120775,5080,5080,5080,5080,0
20230817,155900,751120775,5080,5080,5080,5080,0
20230817,155800,751120775,5080,5080,5080,5080,0
20230817,155700,751120775,5080,5080,5080,5080,0
20230817,155600,751120775,5080,5080,5080,5080,0
20230817,155500,751120775,5080,5080,5080,5080,0
20230817,155400,751120775,5080,5080,5080,5080,0
20230817,155300,751120775,5080,5080,5080,5080,0
20230817,155200,751120775,5080,5080,5080,5080,0
20230817,155100,751120775,5080,5080,5080,5080,0
20230817,155000,751120775,5080,5080,5080,5080,0
20230817,154900,751120775,5080,5080,5080,5080,0
20230817,154800,751120775,5080,5080,5080,5080,0
20230817,154700,751120775,5080,5080,5080,5080,0
20230817,154600,751120775,5080,5080,5080,5080,0
20230817,154500,751120775,5080,5080,5080,5080,0
20230817,154400,751120775,5080,5080,5080,5080,0
20230817,154300,751120775,5080,5080,5080,5080,0
20230817,154200,751120775,5080,5080,5080,5080,0
20230817,154100,751120775,5080,5080,5080,5080,0
20230817,154000,751120775,5080,5080,5080,5080,0
20230817,153900,751120775,5080,5080,5080,5080,0
20230817,153800,751120775,5080,5080,5080,5080,0
20230817,153700,751120775,5080,5080,5080,5080,0
20230817,153600,751120775,5080,5080,5080,5080,0
20230817,153500,751120775,5080,5080,5080,5080,0
20230817,153400,751120775,5080,5080,5080,5080,0
20230817,153300,751120775,5080,5080,5080,5080,9645
20230817,153200,751120775,5080,5080,5080,5080,0
20230817,153100,751120775,5080,5080,5080,5080,0
20230817,153000,751120775,5080,5080,5080,5080,9645
20230817,152900,702124175,5080,5080,5080,5080,0
20230817,152800,702124175,5080,5080,5080,5080,0
20230817,152700,702124175,5080,5080,5080,5080,0
20230817,152600,702124175,5080,5080,5080,5080,0
20230817,152500,702124175,5080,5080,5080,5080,0
20230817,152400,702124175,5080,5080,5080,5080,0
20230817,152300,702124175,5080,5080,5080,5080,0
20230817,152200,702124175,5080,5080,5080,5080,0
20230817,152100,702124175,5080,5080,5080,5080,0
20230817,152000,702124175,5080,5080,5080,5080,0
20230817,151900,702124175,5080,5080,5080,5050,5663
20230817,151800,673517005,5070,5060,5070,5060,101
20230817,151700,673004945,5060,5040,5060,5040,298
20230817,151600,671501325,5050,5050,5050,5050,21
20230817,151500,671395275,5050,5050,5050,5050,126
20230817,151400,670758975,5050,5050,5050,5050,75
20230817,151300,670380225,5050,5070,5080,5050,37
20230817,151200,670193085,5080,5060,5080,5050,129
20230817,151100,669541295,5070,5070,5070,5070,29
20230817,151000,669394265,5080,5050,5080,5040,717
20230817,150900,665777195,5050,5050,5050,5050,0
20230817,150800,665777195,5050,5050,5050,5050,0
20230817,150700,665777195,5050,5040,5060,5040,1114
20230817,150600,660160975,5030,5040,5040,5020,263
20230817,150500,658835815,5040,5040,5040,5040,5
20230817,150400,658810615,5040,5040,5040,5040,100
20230817,150300,658306615,5040,5040,5040,5040,1
20230817,150200,658301575,5040,5060,5060,5040,368
20230817,150100,656440525,5070,5070,5070,5070,0
20230817,150000,656440525,5070,5070,5070,5070,0
20230817,145900,656440525,5070,5070,5070,5070,9
20230817,145800,656394895,5090,5050,5090,5050,19
20230817,145700,656298765,5050,5050,5050,5050,188
20230817,145600,655349365,5050,5040,5050,5040,149
20230817,145500,654598385,5050,5050,5050,5050,157
20230817,145400,653805535,5050,5050,5050,5050,100
20230817,145300,653300535,5050,5060,5060,5050,412
20230817,145200,651216665,5070,5070,5070,5070,252
20230817,145100,649939025,5090,5090,5090,5090,204
20230817,145000,648900665,5090,5090,5090,5090,0
20230817,144900,648900665,5090,5080,5090,5080,500
20230817,144800,646358665,5080,5080,5080,5080,0
20230817,144700,646358665,5080,5080,5080,5080,0
20230817,144600,646358665,5080,5080,5080,5080,21
20230817,144500,646251985,5080,5080,5080,5080,1
20230817,144400,646246905,5070,5070,5070,5070,0
20230817,144300,646246905,5070,5070,5070,5070,177
20230817,144200,645349515,5080,5080,5080,5080,123
20230817,144100,644724675,5080,5080,5090,5080,1129
20230817,144000,638981975,5080,5080,5080,5080,54
20230817,143900,638707655,5080,5080,5080,5080,3
20230817,143800,638692415,5070,5070,5070,5070,13
20230817,143700,638626505,5070,5070,5070,5070,251
20230817,143600,637353935,5080,5080,5080,5070,112
20230817,143500,636785865,5080,5080,5080,5080,0
20230817,143400,636785865,5080,5060,5080,5060,94
20230817,143300,636310195,5070,5070,5070,5070,625
20230817,143200,633141445,5070,5070,5070,5070,0
20230817,143100,633141445,5070,5070,5070,5070,290
20230817,143000,631671145,5070,5070,5070,5070,0
20230817,142900,631671145,5070,5070,5070,5070,57
20230817,142800,631382155,5060,5060,5060,5060,6
20230817,142700,631351795,5050,5050,5050,5050,180
20230817,142600,630442795,5050,5050,5050,5050,0
20230817,142500,630442795,5050,5070,5070,5050,215
20230817,142400,629354965,5070,5070,5070,5070,0
20230817,142300,629354965,5070,5070,5070,5070,0
20230817,142200,629354965,5070,5070,5070,5070,3
20230817,142100,629339755,5080,5070,5080,5070,256
20230817,142000,628041825,5080,5080,5080,5080,0
20230817,141900,628041825,5080,5080,5080,5080,0
20230817,141800,628041825,5080,5080,5080,5080,0
20230817,141700,628041825,5080,5080,5080,5080,1
20230817,141600,628036745,5080,5080,5080,5080,31
20230817,141500,627879265,5080,5080,5080,5080,40
20230817,141400,627676065,5080,5060,5080,5060,301
20230817,141300,626152985,5080,5080,5080,5080,0
20230817,141200,626152985,5080,5080,5080,5080,0
20230817,141100,626152985,5080,5080,5080,5080,0
20230817,141000,626152985,5080,5080,5080,5080,0
20230817,140900,626152985,5080,5080,5080,5080,0
20230817,140800,626152985,5080,5080,5080,5080,0
20230817,140700,626152985,5080,5080,5080,5080,0
20230817,140600,626152985,5080,5070,5080,5070,43
20230817,140500,625934965,5070,5070,5070,5070,0
20230817,140400,625934965,5070,5070,5070,5070,0
20230817,140300,625934965,5070,5070,5070,5070,2
20230817,140200,625924825,5070,5070,5070,5070,1
20230817,140100,625919755,5050,5060,5060,5050,10075
20230817,140000,575037775,5080,5050,5080,5050,28
20230817,135900,574896255,5050,5090,5090,5050,2013
20230817,135800,564718925,5080,5080,5080,5080,0
20230817,135700,564718925,5080,5100,5100,5080,24
20230817,135600,564596985,5100,5090,5100,5090,21
20230817,135500,564490005,5100,5090,5100,5090,171
20230817,135400,563619495,5090,5090,5090,5090,0
20230817,135300,563619495,5090,5090,5090,5090,12
20230817,135200,563558415,5090,5090,5090,5090,24
20230817,135100,563436255,5090,5090,5090,5090,0
20230817,135000,563436255,5090,5090,5090,5090,35
20230817,134900,563258105,5100,5100,5100,5100,2
20230817,134800,563247905,5100,5090,5100,5090,54
20230817,134700,562972625,5100,5100,5100,5100,4
20230817,134600,562952225,5110,5110,5110,5110,22
20230817,134500,562839805,5110,5090,5110,5090,38
20230817,134400,562646205,5110,5110,5110,5110,0
20230817,134300,562646205,5110,5100,5110,5080,46
20230817,134200,562412065,5080,5080,5100,5080,57
20230817,134100,562122285,5080,5080,5080,5080,7
20230817,134000,562086725,5090,5090,5090,5090,206
20230817,133900,561038185,5110,5110,5110,5110,2
20230817,133800,561027965,5090,5090,5090,5090,32
20230817,133700,560865085,5110,5100,5190,5100,1164
20230817,133600,554860905,5100,5100,5100,5100,16
20230817,133500,554779305,5100,5060,5150,5060,3338
20230817,133400,537794445,5050,5050,5050,5050,12
20230817,133300,537733845,5050,5050,5050,5050,25
20230817,133200,537607595,5050,5050,5050,5050,12
20230817,133100,537546995,5050,5050,5050,5050,23
20230817,133000,537430845,5060,5060,5060,5060,24
20230817,132900,537309405,5050,5050,5050,5050,12
20230817,132800,537248805,5050,5050,5050,5050,23
20230817,132700,537132655,5060,5060,5060,5060,240
20230817,132600,535918255,5060,5050,5060,5050,36
20230817,132500,535736335,5070,5070,5070,5070,44
20230817,132400,535513255,5060,5050,5060,5050,14
20230817,132300,535442535,5050,5050,5050,5050,23
20230817,132200,535326385,5050,5050,5050,5050,0
20230817,132100,535326385,5050,5060,5060,5050,49
20230817,132000,535078675,5060,5060,5060,5060,584
20230817,131900,532123635,5050,5050,5050,5050,23
20230817,131800,532007485,5050,5050,5050,5050,25
20230817,131700,531881235,5050,5050,5050,5050,0
20230817,131600,531881235,5050,5050,5050,5050,37
20230817,131500,531694385,5050,5050,5050,5050,0
20230817,131400,531694385,5050,5050,5060,5050,37
20230817,131300,531507525,5060,5050,5060,5050,15
20230817,131200,531431765,5060,5060,5060,5060,3
20230817,131100,531416585,5050,5050,5050,5050,39
20230817,131000,531219635,5050,5060,5060,5050,35
20230817,130900,531042655,5050,5050,5050,5050,223
20230817,130800,529916505,5050,5050,5050,5050,15
20230817,130700,529840755,5050,5050,5050,5050,36
20230817,130600,529658955,5050,5050,5050,5050,0
20230817,130500,529658955,5050,5060,5060,5050,13
20230817,130400,529593295,5050,5060,5060,5050,27
20230817,130300,529456905,5060,5060,5060,5060,123
20230817,130200,528834525,5050,5050,5050,5050,45
20230817,130100,528607275,5060,5060,5060,5060,0
20230817,130000,528607275,5060,5060,5060,5060,20
20230817,125900,528506075,5050,5060,5060,5050,301
20230817,125800,526983365,5060,5060,5060,5060,100
20230817,125700,526477365,5050,5050,5050,5050,36
20230817,125600,526295565,5050,5050,5050,5050,53
20230817,125500,526027915,5050,5040,5050,5040,28
20230817,125400,525886745,5040,5040,5040,5040,27
20230817,125300,525750665,5040,5040,5040,5040,0
20230817,125200,525750665,5040,5040,5040,5040,23
20230817,125100,525634745,5040,5040,5040,5040,12
20230817,125000,525574265,5030,5030,5040,5030,399
20230817,124900,523567045,5030,5030,5030,5030,0
20230817,124800,523567045,5030,5030,5030,5030,0
20230817,124700,523567045,5030,5080,5080,5010,6528
20230817,124600,490805195,5080,5070,5080,5070,22
20230817,124500,490693555,5070,5070,5070,5070,23
20230817,124400,490576945,5070,5070,5070,5070,0
20230817,124300,490576945,5070,5070,5070,5070,36
20230817,124200,490394425,5060,5060,5060,5060,0
20230817,124100,490394425,5060,5060,5060,5060,18
20230817,124000,490303345,5040,5090,5100,5040,2655
20230817,123900,476793145,5090,5050,5090,5050,2
20230817,123800,476783005,5050,5050,5050,5050,40
20230817,123700,476581005,5050,5050,5050,5050,4
20230817,123600,476560805,5050,5050,5050,5050,2
20230817,123500,476550705,5050,5080,5080,5050,2036
20230817,123400,466208785,5070,5040,5070,5020,2055
20230817,123300,455824615,5030,5020,5030,5020,42
20230817,123200,455613705,5020,5020,5020,5020,0
20230817,123100,455613705,5020,5020,5020,5020,0
20230817,123000,455613705,5020,5020,5030,5020,57
20230817,122900,455327345,5020,5020,5020,5020,0
20230817,122800,455327345,5020,5030,5030,5020,28
20230817,122700,455186735,5020,5020,5020,5020,12
20230817,122600,455126495,5020,5010,5020,5010,206
20230817,122500,454092615,5010,5010,5010,5010,3
20230817,122400,454077585,5010,5010,5010,5010,18
20230817,122300,453987405,5010,5010,5010,5010,43
20230817,122200,453771975,5010,5010,5010,5010,14
20230817,122100,453701835,5010,5010,5010,5010,23
20230817,122000,453586605,5020,5020,5020,5020,25
20230817,121900,453461105,5010,5010,5010,5010,13
20230817,121800,453395975,5010,5010,5010,5010,44
20230817,121700,453175535,5010,5010,5010,5010,0
20230817,121600,453175535,5010,5020,5020,5010,14
20230817,121500,453105375,5010,5030,5040,5010,14
20230817,121400,453034965,5010,5010,5010,5010,23
20230817,121300,452919735,5000,5000,5000,5000,0
20230817,121200,452919735,5000,5000,5000,5000,0
20230817,121100,452919735,5000,5040,5040,5000,436
20230817,121000,450724755,5040,5040,5040,5040,19
20230817,120900,450628995,5040,5030,5040,5030,241
20230817,120800,449416265,5030,5030,5030,5030,12
20230817,120700,449355905,5030,5030,5030,5030,0
20230817,120600,449355905,5030,5030,5040,5030,159
20230817,120500,448554895,5030,5030,5030,5030,0
20230817,120400,448554895,5030,5040,5040,5030,48
20230817,120300,448313305,5030,5000,5030,5000,2717
20230817,120200,434654105,5000,5000,5000,5000,23
20230817,120100,434539105,5010,5010,5010,5010,131
20230817,120000,433882795,5000,5010,5010,5000,35
20230817,115900,433707565,5000,5000,5000,5000,23
20230817,115800,433592565,5000,5000,5000,5000,12
20230817,115700,433532565,5010,5000,5010,5000,25
20230817,115600,433407555,5010,5010,5010,5010,3
20230817,115500,433392525,5000,5010,5010,5000,213
20230817,115400,432327515,5000,5000,5000,5000,35
20230817,115300,432152515,5000,5000,5000,5000,14
20230817,115200,432082515,5000,5000,5000,5000,23
20230817,115100,431967515,5020,5020,5020,5020,0
20230817,115000,431967515,5020,5010,5020,5010,177
20230817,114900,431080565,5020,5020,5020,5020,409
20230817,114800,429027385,5020,5020,5020,5020,0
20230817,114700,429027385,5020,5020,5020,5020,48
20230817,114600,428786425,5020,5020,5020,5020,190
20230817,114500,427832625,5030,5020,5030,5020,189
20230817,114400,426883835,5020,5020,5030,5020,35
20230817,114300,426707935,5020,5020,5020,5020,0
20230817,114200,426707935,5020,5020,5020,5020,23
20230817,114100,426592475,5020,5020,5020,5020,12
20230817,114000,426532235,5020,5020,5030,5020,28
20230817,113900,426391655,5020,5030,5030,5020,33
20230817,113800,426225785,5030,5020,5030,5020,379
20230817,113700,424322775,5020,5020,5020,5020,2
20230817,113600,424312735,5020,5020,5020,5020,12
20230817,113500,424252495,5020,5020,5020,5020,23
20230817,113400,424137035,5020,5020,5020,5020,0
20230817,113300,424137035,5020,5020,5020,5020,35
20230817,113200,423961335,5020,5020,5020,5020,0
20230817,113100,423961335,5020,5020,5020,5020,13
20230817,113000,423896075,5010,5030,5030,5010,57
20230817,112900,423609945,5010,5010,5010,5010,0
20230817,112800,423609945,5010,5010,5010,5010,23
20230817,112700,423494715,5020,5020,5020,5020,29
20230817,112600,423349135,5000,4975,5010,4975,46
20230817,112500,423119685,4960,5010,5010,4960,1333
20230817,112400,416463730,5000,5020,5020,5000,660
20230817,112300,413158100,5030,5030,5030,5030,0
20230817,112200,413158100,5030,5030,5030,5030,38
20230817,112100,412966960,5030,5030,5030,5030,20
20230817,112000,412866360,5030,5000,5030,5000,432
20230817,111900,410706330,5020,5010,5020,5010,42
20230817,111800,410495610,5010,5010,5010,5010,1
20230817,111700,410490600,5010,5010,5010,5010,206
20230817,111600,409458540,5010,5010,5010,5010,1
20230817,111500,409453530,5000,4990,5000,4990,208
20230817,111400,408413735,4985,4985,4985,4985,11
20230817,111300,408358900,4985,4985,4985,4960,691
20230817,111200,404928905,4990,4990,4990,4990,2
20230817,111100,404918925,4995,4995,4995,4995,3
20230817,111000,404903940,4995,4995,4995,4995,0
20230817,110900,404903940,4995,4995,5000,4995,271
20230817,110800,403550210,4990,4990,4990,4990,1
20230817,110700,403545220,4990,4990,4990,4990,10
20230817,110600,403495320,4985,4985,4985,4985,10
20230817,110500,403445470,4980,4980,4980,4980,18
20230817,110400,403355830,4960,4990,4990,4955,481
20230817,110300,400961765,5000,5000,5000,5000,0
20230817,110200,400961765,5000,5000,5000,5000,259
20230817,110100,399666765,5020,5020,5020,5020,0
20230817,110000,399666765,5020,5010,5020,4990,24
20230817,105900,399546415,4990,4990,4990,4990,0
20230817,105800,399546415,4990,5000,5000,4990,78
20230817,105700,399156855,5050,4995,5050,4990,501
20230817,105600,396638935,4995,4995,4995,4995,0
20230817,105500,396638935,4995,4995,4995,4995,0
20230817,105400,396638935,4995,4995,4995,4995,0
20230817,105300,396638935,4995,5000,5000,4995,495
20230817,105200,394164435,5000,5000,5000,5000,0
20230817,105100,394164435,5000,5000,5000,5000,3
20230817,105000,394149435,5000,4985,5000,4980,46
20230817,104900,393919525,4985,4980,4985,4980,37
20230817,104800,393735225,4975,4975,4975,4975,6
20230817,104700,393705375,4975,4975,4975,4975,187
20230817,104600,392775050,4975,4975,4975,4975,20
20230817,104500,392675550,4980,4980,4980,4980,10
20230817,104400,392625750,4980,4980,4980,4980,1
20230817,104300,392620770,4980,4980,4980,4980,4
20230817,104200,392600850,4980,4960,4985,4960,359
20230817,104100,390816305,4955,4950,4995,4950,376
20230817,104000,388950620,4950,4945,4955,4945,34
20230817,103900,388782350,4945,4935,4945,4935,44
20230817,103800,388564980,4940,4940,4945,4940,50
20230817,103700,388317950,4950,4950,4950,4950,0
20230817,103600,388317950,4950,4950,4950,4950,0
20230817,103500,388317950,4950,4925,4950,4925,113
20230817,103400,387760370,4945,4945,4945,4945,0
20230817,103300,387760370,4945,4945,4945,4945,10
20230817,103200,387710920,4950,4950,4950,4950,0
20230817,103100,387710920,4950,4935,4950,4935,184
20230817,103000,386802865,4950,4945,4950,4945,22
20230817,102900,386694015,4950,4920,4950,4920,1251
20230817,102800,380539065,4920,4935,4935,4920,500
20230817,102700,378076895,4950,4950,4950,4950,1100
20230817,102600,372631895,4940,4935,4950,4935,171
20230817,102500,371786710,4950,4950,4950,4950,20
20230817,102400,371687710,4945,4945,4945,4945,127
20230817,102300,371059695,4950,4950,4950,4935,162
20230817,102200,370259745,4930,4940,4950,4930,3529
20230817,102100,352854495,4950,4950,4950,4950,10
20230817,102000,352804995,4955,4940,4955,4940,110
20230817,101900,352261345,4945,4935,4945,4935,360
20230817,101800,350484705,4945,4945,4950,4935,1150
20230817,101700,344805840,4950,4945,4950,4945,16
20230817,101600,344726715,4950,4945,4950,4945,184
20230817,101500,343816820,4945,4945,4945,4940,91
20230817,101400,343366875,4945,4955,4955,4935,6082
20230817,101300,313341070,4945,4945,4955,4945,292
20230817,101200,311897120,4945,4950,4960,4945,327
20230817,101100,310279885,4955,4975,4980,4955,267
20230817,101000,308952750,4980,4980,4980,4980,22
20230817,100900,308843190,4980,4980,4980,4980,0
20230817,100800,308843190,4980,4980,4980,4980,403
20230817,100700,306836250,4975,4975,4975,4975,0
20230817,100600,306836250,4975,4965,4975,4965,310
20230817,100500,305295615,4965,4965,4965,4965,1
20230817,100400,305290650,4950,4960,4960,4950,317
20230817,100300,303718340,4960,4960,4960,4960,697
20230817,100200,300261220,4965,4965,4965,4965,0
20230817,100100,300261220,4965,4940,4965,4940,351
20230817,100000,298527255,4970,4945,4970,4945,173
20230817,095900,297671375,4945,4945,4945,4945,150
20230817,095800,296929625,4965,4965,4965,4965,5
20230817,095700,296904800,4970,4970,4970,4970,0
20230817,095600,296904800,4970,4970,4970,4960,228
20230817,095500,295773900,4960,4960,4960,4955,51
20230817,095400,295521030,4955,4945,4955,4940,2108
20230817,095300,285106845,4945,4960,4960,4945,301
20230817,095200,283616230,4960,4960,4960,4960,10
20230817,095100,283566630,4985,4985,4985,4985,304
20230817,095000,282051190,5000,5000,5000,5000,139
20230817,094900,281356190,5000,4995,5000,4995,70
20230817,094800,281006285,5000,5000,5000,5000,0
20230817,094700,281006285,5000,4950,5000,4950,170
20230817,094600,280162840,4950,4975,4975,4950,1463
20230817,094500,272917210,4980,5000,5000,4980,391
20230817,094400,270967525,5000,4990,5000,4990,16
20230817,094300,270887625,5000,5010,5010,4955,220
20230817,094200,269793510,5010,5000,5010,4990,345
20230817,094100,268068120,5020,5020,5020,5020,3
20230817,094000,268053060,5020,5000,5020,5000,168
20230817,093900,267213040,5020,4995,5020,4995,37
20230817,093800,267028010,4995,4970,4995,4970,431
20230817,093700,264885540,4970,4955,4985,4955,1189
20230817,093600,258987030,4980,4985,4985,4955,3002
20230817,093500,244106325,4990,4990,4990,4990,1
20230817,093400,244101335,4960,4990,4990,4960,1801
20230817,093300,235168345,4960,4985,4995,4960,748
20230817,093200,231457775,5010,5000,5010,5000,161
20230817,093100,230652665,5010,4990,5010,4990,289
20230817,093000,229207315,5010,5030,5030,4995,43
20230817,092900,228991880,4995,4995,5050,4990,1690
20230817,092800,220535195,4990,5000,5030,4955,2639
20230817,092700,207374095,5000,5000,5000,4990,125
20230817,092600,206749345,5040,5010,5040,5010,652
20230817,092500,203472555,5040,4995,5040,4995,511
20230817,092400,200915860,4995,4990,4995,4955,752
20230817,092300,197169300,4990,4940,4990,4935,2114
20230817,092200,186672785,4940,4935,4990,4935,2684
20230817,092100,173386485,4935,4950,4955,4935,1722
20230817,092000,164867670,4975,4975,4990,4940,1167
20230817,091900,159095135,4990,4985,4990,4980,1589
20230817,091800,151176085,4985,4985,4985,4975,854
20230817,091700,146923540,4985,4975,4985,4975,542
20230817,091600,144223630,4975,4950,4975,4950,51
20230817,091500,143970405,4975,4945,4975,4945,33
20230817,091400,143806290,4975,4980,4980,4945,852
20230817,091300,139584090,4980,4960,4980,4945,155
20230817,091200,138817330,4980,4945,4980,4940,3090
20230817,091100,123499515,4960,4960,4960,4960,101
20230817,091000,122998555,4960,4960,4960,4935,1001
20230817,090900,118053205,4990,4965,4990,4935,1500
20230817,090800,110610615,4935,4950,4950,4930,216
20230817,090700,109543805,4930,4950,4975,4930,2537
20230817,090600,97011475,4950,5020,5020,4950,6987
20230817,090500,62347620,4995,5020,5030,4995,271
20230817,090400,60988980,5020,4955,5020,4955,391
20230817,090300,59030395,4950,4955,5020,4950,2554
20230817,090200,46368880,4955,5000,5000,4955,1119
20230817,090100,40803360,5000,5020,5070,5000,3067
20230817,090000,25435830,5070,5010,5070,5010,5077