Files
KissMeData/208370/min/candle-20240906.csv
2024-11-17 15:27:48 +09:00

696 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203300,1042068065,4010,4010,4010,4010,3155
20240906,203200,1042068065,4010,4010,4010,4010,0
20240906,203100,1042068065,4010,4010,4010,4010,0
20240906,203000,1042068065,4010,4010,4010,4010,0
20240906,202900,1042068065,4010,4010,4010,4010,0
20240906,202800,1042068065,4010,4010,4010,4010,0
20240906,202700,1042068065,4010,4010,4010,4010,0
20240906,202600,1042068065,4010,4010,4010,4010,0
20240906,202500,1042068065,4010,4010,4010,4010,0
20240906,202400,1042068065,4010,4010,4010,4010,0
20240906,202300,1042068065,4010,4010,4010,4010,0
20240906,202200,1042068065,4010,4010,4010,4010,0
20240906,202100,1042068065,4010,4010,4010,4010,0
20240906,202000,1042068065,4010,4010,4010,4010,0
20240906,201900,1042068065,4010,4010,4010,4010,0
20240906,201800,1042068065,4010,4010,4010,4010,0
20240906,201700,1042068065,4010,4010,4010,4010,0
20240906,201600,1042068065,4010,4010,4010,4010,0
20240906,201500,1042068065,4010,4010,4010,4010,0
20240906,201400,1042068065,4010,4010,4010,4010,0
20240906,201300,1042068065,4010,4010,4010,4010,0
20240906,201200,1042068065,4010,4010,4010,4010,0
20240906,201100,1042068065,4010,4010,4010,4010,0
20240906,201000,1042068065,4010,4010,4010,4010,0
20240906,200900,1042068065,4010,4010,4010,4010,0
20240906,200800,1042068065,4010,4010,4010,4010,0
20240906,200700,1042068065,4010,4010,4010,4010,0
20240906,200600,1042068065,4010,4010,4010,4010,0
20240906,200500,1042068065,4010,4010,4010,4010,0
20240906,200400,1042068065,4010,4010,4010,4010,0
20240906,200300,1042068065,4010,4010,4010,4010,3155
20240906,200200,1042068065,4010,4010,4010,4010,0
20240906,200100,1042068065,4010,4010,4010,4010,0
20240906,200000,1042068065,4010,4010,4010,4010,0
20240906,195900,1042068065,4010,4010,4010,4010,0
20240906,195800,1042068065,4010,4010,4010,4010,0
20240906,195700,1042068065,4010,4010,4010,4010,0
20240906,195600,1042068065,4010,4010,4010,4010,0
20240906,195500,1042068065,4010,4010,4010,4010,0
20240906,195400,1042068065,4010,4010,4010,4010,0
20240906,195300,1042068065,4010,4010,4010,4010,0
20240906,195200,1042068065,4010,4010,4010,4010,0
20240906,195100,1042068065,4010,4010,4010,4010,0
20240906,195000,1042068065,4010,4010,4010,4010,0
20240906,194900,1042068065,4010,4010,4010,4010,0
20240906,194800,1042068065,4010,4010,4010,4010,0
20240906,194700,1042068065,4010,4010,4010,4010,0
20240906,194600,1042068065,4010,4010,4010,4010,0
20240906,194500,1042068065,4010,4010,4010,4010,0
20240906,194400,1042068065,4010,4010,4010,4010,0
20240906,194300,1042068065,4010,4010,4010,4010,0
20240906,194200,1042068065,4010,4010,4010,4010,0
20240906,194100,1042068065,4010,4010,4010,4010,0
20240906,194000,1042068065,4010,4010,4010,4010,0
20240906,193900,1042068065,4010,4010,4010,4010,0
20240906,193800,1042068065,4010,4010,4010,4010,0
20240906,193700,1042068065,4010,4010,4010,4010,0
20240906,193600,1042068065,4010,4010,4010,4010,0
20240906,193500,1042068065,4010,4010,4010,4010,0
20240906,193400,1042068065,4010,4010,4010,4010,0
20240906,193300,1042068065,4010,4010,4010,4010,3155
20240906,193200,1042068065,4010,4010,4010,4010,0
20240906,193100,1042068065,4010,4010,4010,4010,0
20240906,193000,1042068065,4010,4010,4010,4010,0
20240906,192900,1042068065,4010,4010,4010,4010,0
20240906,192800,1042068065,4010,4010,4010,4010,0
20240906,192700,1042068065,4010,4010,4010,4010,0
20240906,192600,1042068065,4010,4010,4010,4010,0
20240906,192500,1042068065,4010,4010,4010,4010,0
20240906,192400,1042068065,4010,4010,4010,4010,0
20240906,192300,1042068065,4010,4010,4010,4010,0
20240906,192200,1042068065,4010,4010,4010,4010,0
20240906,192100,1042068065,4010,4010,4010,4010,0
20240906,192000,1042068065,4010,4010,4010,4010,0
20240906,191900,1042068065,4010,4010,4010,4010,0
20240906,191800,1042068065,4010,4010,4010,4010,0
20240906,191700,1042068065,4010,4010,4010,4010,0
20240906,191600,1042068065,4010,4010,4010,4010,0
20240906,191500,1042068065,4010,4010,4010,4010,0
20240906,191400,1042068065,4010,4010,4010,4010,0
20240906,191300,1042068065,4010,4010,4010,4010,0
20240906,191200,1042068065,4010,4010,4010,4010,0
20240906,191100,1042068065,4010,4010,4010,4010,0
20240906,191000,1042068065,4010,4010,4010,4010,0
20240906,190900,1042068065,4010,4010,4010,4010,0
20240906,190800,1042068065,4010,4010,4010,4010,0
20240906,190700,1042068065,4010,4010,4010,4010,0
20240906,190600,1042068065,4010,4010,4010,4010,0
20240906,190500,1042068065,4010,4010,4010,4010,0
20240906,190400,1042068065,4010,4010,4010,4010,0
20240906,190300,1042068065,4010,4010,4010,4010,3155
20240906,190200,1042068065,4010,4010,4010,4010,0
20240906,190100,1042068065,4010,4010,4010,4010,0
20240906,190000,1042068065,4010,4010,4010,4010,0
20240906,185900,1042068065,4010,4010,4010,4010,0
20240906,185800,1042068065,4010,4010,4010,4010,0
20240906,185700,1042068065,4010,4010,4010,4010,0
20240906,185600,1042068065,4010,4010,4010,4010,0
20240906,185500,1042068065,4010,4010,4010,4010,0
20240906,185400,1042068065,4010,4010,4010,4010,0
20240906,185300,1042068065,4010,4010,4010,4010,0
20240906,185200,1042068065,4010,4010,4010,4010,0
20240906,185100,1042068065,4010,4010,4010,4010,0
20240906,185000,1042068065,4010,4010,4010,4010,0
20240906,184900,1042068065,4010,4010,4010,4010,0
20240906,184800,1042068065,4010,4010,4010,4010,0
20240906,184700,1042068065,4010,4010,4010,4010,0
20240906,184600,1042068065,4010,4010,4010,4010,0
20240906,184500,1042068065,4010,4010,4010,4010,0
20240906,184400,1042068065,4010,4010,4010,4010,0
20240906,184300,1042068065,4010,4010,4010,4010,0
20240906,184200,1042068065,4010,4010,4010,4010,0
20240906,184100,1042068065,4010,4010,4010,4010,0
20240906,184000,1042068065,4010,4010,4010,4010,0
20240906,183900,1042068065,4010,4010,4010,4010,0
20240906,183800,1042068065,4010,4010,4010,4010,0
20240906,183700,1042068065,4010,4010,4010,4010,0
20240906,183600,1042068065,4010,4010,4010,4010,0
20240906,183500,1042068065,4010,4010,4010,4010,0
20240906,183400,1042068065,4010,4010,4010,4010,0
20240906,183300,1042068065,4010,4010,4010,4010,3155
20240906,183200,1042068065,4010,4010,4010,4010,0
20240906,183100,1042068065,4010,4010,4010,4010,0
20240906,183000,1042068065,4010,4010,4010,4010,0
20240906,182900,1042068065,4010,4010,4010,4010,0
20240906,182800,1042068065,4010,4010,4010,4010,0
20240906,182700,1042068065,4010,4010,4010,4010,0
20240906,182600,1042068065,4010,4010,4010,4010,0
20240906,182500,1042068065,4010,4010,4010,4010,0
20240906,182400,1042068065,4010,4010,4010,4010,0
20240906,182300,1042068065,4010,4010,4010,4010,0
20240906,182200,1042068065,4010,4010,4010,4010,0
20240906,182100,1042068065,4010,4010,4010,4010,0
20240906,182000,1042068065,4010,4010,4010,4010,0
20240906,181900,1042068065,4010,4010,4010,4010,0
20240906,181800,1042068065,4010,4010,4010,4010,0
20240906,181700,1042068065,4010,4010,4010,4010,0
20240906,181600,1042068065,4010,4010,4010,4010,0
20240906,181500,1042068065,4010,4010,4010,4010,0
20240906,181400,1042068065,4010,4010,4010,4010,0
20240906,181300,1042068065,4010,4010,4010,4010,0
20240906,181200,1042068065,4010,4010,4010,4010,0
20240906,181100,1042068065,4010,4010,4010,4010,0
20240906,181000,1042068065,4010,4010,4010,4010,0
20240906,180900,1042068065,4010,4010,4010,4010,0
20240906,180800,1042068065,4010,4010,4010,4010,0
20240906,180700,1042068065,4010,4010,4010,4010,0
20240906,180600,1042068065,4010,4010,4010,4010,0
20240906,180500,1042068065,4010,4010,4010,4010,0
20240906,180400,1042068065,4010,4010,4010,4010,0
20240906,180300,1042068065,4010,4010,4010,4010,3155
20240906,180200,1042068065,4010,4010,4010,4010,0
20240906,180100,1042068065,4010,4010,4010,4010,0
20240906,180000,1042068065,4010,4010,4010,4010,0
20240906,175900,1042068065,4010,4010,4010,4010,0
20240906,175800,1042068065,4010,4010,4010,4010,0
20240906,175700,1042068065,4010,4010,4010,4010,0
20240906,175600,1042068065,4010,4010,4010,4010,0
20240906,175500,1042068065,4010,4010,4010,4010,0
20240906,175400,1042068065,4010,4010,4010,4010,0
20240906,175300,1042068065,4010,4010,4010,4010,0
20240906,175200,1042068065,4010,4010,4010,4010,0
20240906,175100,1042068065,4010,4010,4010,4010,0
20240906,175000,1042068065,4010,4010,4010,4010,0
20240906,174900,1042068065,4010,4010,4010,4010,0
20240906,174800,1042068065,4010,4010,4010,4010,0
20240906,174700,1042068065,4010,4010,4010,4010,0
20240906,174600,1042068065,4010,4010,4010,4010,0
20240906,174500,1042068065,4010,4010,4010,4010,0
20240906,174400,1042068065,4010,4010,4010,4010,0
20240906,174300,1042068065,4010,4010,4010,4010,0
20240906,174200,1042068065,4010,4010,4010,4010,0
20240906,174100,1042068065,4010,4010,4010,4010,0
20240906,174000,1042068065,4010,4010,4010,4010,0
20240906,173900,1042068065,4010,4010,4010,4010,0
20240906,173800,1042068065,4010,4010,4010,4010,0
20240906,173700,1042068065,4010,4010,4010,4010,0
20240906,173600,1042068065,4010,4010,4010,4010,0
20240906,173500,1042068065,4010,4010,4010,4010,0
20240906,173400,1042068065,4010,4010,4010,4010,0
20240906,173300,1042068065,4010,4010,4010,4010,3155
20240906,173200,1042068065,4010,4010,4010,4010,0
20240906,173100,1042068065,4010,4010,4010,4010,0
20240906,173000,1042068065,4010,4010,4010,4010,0
20240906,172900,1042068065,4010,4010,4010,4010,0
20240906,172800,1042068065,4010,4010,4010,4010,0
20240906,172700,1042068065,4010,4010,4010,4010,0
20240906,172600,1042068065,4010,4010,4010,4010,0
20240906,172500,1042068065,4010,4010,4010,4010,0
20240906,172400,1042068065,4010,4010,4010,4010,0
20240906,172300,1042068065,4010,4010,4010,4010,0
20240906,172200,1042068065,4010,4010,4010,4010,0
20240906,172100,1042068065,4010,4010,4010,4010,0
20240906,172000,1042068065,4010,4010,4010,4010,0
20240906,171900,1042068065,4010,4010,4010,4010,0
20240906,171800,1042068065,4010,4010,4010,4010,0
20240906,171700,1042068065,4010,4010,4010,4010,0
20240906,171600,1042068065,4010,4010,4010,4010,0
20240906,171500,1042068065,4010,4010,4010,4010,0
20240906,171400,1042068065,4010,4010,4010,4010,0
20240906,171300,1042068065,4010,4010,4010,4010,0
20240906,171200,1042068065,4010,4010,4010,4010,0
20240906,171100,1042068065,4010,4010,4010,4010,0
20240906,171000,1042068065,4010,4010,4010,4010,0
20240906,170900,1042068065,4010,4010,4010,4010,0
20240906,170800,1042068065,4010,4010,4010,4010,0
20240906,170700,1042068065,4010,4010,4010,4010,0
20240906,170600,1042068065,4010,4010,4010,4010,0
20240906,170500,1042068065,4010,4010,4010,4010,0
20240906,170400,1042068065,4010,4010,4010,4010,0
20240906,170300,1042068065,4010,4010,4010,4010,3155
20240906,170200,1042068065,4010,4010,4010,4010,0
20240906,170100,1042068065,4010,4010,4010,4010,0
20240906,170000,1042068065,4010,4010,4010,4010,0
20240906,165900,1042068065,4010,4010,4010,4010,0
20240906,165800,1042068065,4010,4010,4010,4010,0
20240906,165700,1042068065,4010,4010,4010,4010,0
20240906,165600,1042068065,4010,4010,4010,4010,0
20240906,165500,1042068065,4010,4010,4010,4010,0
20240906,165400,1042068065,4010,4010,4010,4010,0
20240906,165300,1042068065,4010,4010,4010,4010,0
20240906,165200,1042068065,4010,4010,4010,4010,0
20240906,165100,1042068065,4010,4010,4010,4010,0
20240906,165000,1042068065,4010,4010,4010,4010,0
20240906,164900,1042068065,4010,4010,4010,4010,0
20240906,164800,1042068065,4010,4010,4010,4010,0
20240906,164700,1042068065,4010,4010,4010,4010,0
20240906,164600,1042068065,4010,4010,4010,4010,0
20240906,164500,1042068065,4010,4010,4010,4010,0
20240906,164400,1042068065,4010,4010,4010,4010,0
20240906,164300,1042068065,4010,4010,4010,4010,0
20240906,164200,1042068065,4010,4010,4010,4010,0
20240906,164100,1042068065,4010,4010,4010,4010,0
20240906,164000,1042068065,4010,4010,4010,4010,0
20240906,163900,1042068065,4010,4010,4010,4010,0
20240906,163800,1042068065,4010,4010,4010,4010,0
20240906,163700,1042068065,4010,4010,4010,4010,0
20240906,163600,1042068065,4010,4010,4010,4010,0
20240906,163500,1042068065,4010,4010,4010,4010,0
20240906,163400,1042068065,4010,4010,4010,4010,0
20240906,163300,1042068065,4010,4010,4010,4010,3155
20240906,163200,1042068065,4010,4010,4010,4010,0
20240906,163100,1042068065,4010,4010,4010,4010,0
20240906,163000,1042068065,4010,4010,4010,4010,0
20240906,162900,1042068065,4010,4010,4010,4010,0
20240906,162800,1042068065,4010,4010,4010,4010,0
20240906,162700,1042068065,4010,4010,4010,4010,0
20240906,162600,1042068065,4010,4010,4010,4010,0
20240906,162500,1042068065,4010,4010,4010,4010,0
20240906,162400,1042068065,4010,4010,4010,4010,0
20240906,162300,1042068065,4010,4010,4010,4010,0
20240906,162200,1042068065,4010,4010,4010,4010,0
20240906,162100,1042068065,4010,4010,4010,4010,0
20240906,162000,1042068065,4010,4010,4010,4010,0
20240906,161900,1042068065,4010,4010,4010,4010,0
20240906,161800,1042068065,4010,4010,4010,4010,0
20240906,161700,1042068065,4010,4010,4010,4010,0
20240906,161600,1042068065,4010,4010,4010,4010,0
20240906,161500,1042068065,4010,4010,4010,4010,0
20240906,161400,1042068065,4010,4010,4010,4010,0
20240906,161300,1042068065,4010,4010,4010,4010,0
20240906,161200,1042068065,4010,4010,4010,4010,0
20240906,161100,1042068065,4010,4010,4010,4010,0
20240906,161000,1042068065,4010,4010,4010,4010,0
20240906,160900,1042068065,4010,4010,4010,4010,0
20240906,160800,1042068065,4010,4010,4010,4010,0
20240906,160700,1042068065,4010,4010,4010,4010,0
20240906,160600,1042068065,4010,4010,4010,4010,0
20240906,160500,1042068065,4010,4010,4010,4010,0
20240906,160400,1042068065,4010,4010,4010,4010,0
20240906,160300,1042068065,4010,4010,4010,4010,3155
20240906,160200,1042068065,4010,4010,4010,4010,0
20240906,160100,1042068065,4010,4010,4010,4010,0
20240906,160000,1042068065,4010,4010,4010,4010,0
20240906,155900,1042068065,4010,4010,4010,4010,0
20240906,155800,1042068065,4010,4010,4010,4010,0
20240906,155700,1042068065,4010,4010,4010,4010,0
20240906,155600,1042068065,4010,4010,4010,4010,0
20240906,155500,1042068065,4010,4010,4010,4010,0
20240906,155400,1042068065,4010,4010,4010,4010,0
20240906,155300,1042068065,4010,4010,4010,4010,0
20240906,155200,1042068065,4010,4010,4010,4010,0
20240906,155100,1042068065,4010,4010,4010,4010,0
20240906,155000,1042068065,4010,4010,4010,4010,0
20240906,154900,1042068065,4010,4010,4010,4010,0
20240906,154800,1042068065,4010,4010,4010,4010,0
20240906,154700,1042068065,4010,4010,4010,4010,0
20240906,154600,1042068065,4010,4010,4010,4010,0
20240906,154500,1042068065,4010,4010,4010,4010,0
20240906,154400,1042068065,4010,4010,4010,4010,0
20240906,154300,1042068065,4010,4010,4010,4010,0
20240906,154200,1042068065,4010,4010,4010,4010,0
20240906,154100,1042068065,4010,4010,4010,4010,0
20240906,154000,1042068065,4010,4010,4010,4010,0
20240906,153900,1042068065,4010,4010,4010,4010,0
20240906,153800,1042068065,4010,4010,4010,4010,0
20240906,153700,1042068065,4010,4010,4010,4010,0
20240906,153600,1042068065,4010,4010,4010,4010,0
20240906,153500,1042068065,4010,4010,4010,4010,0
20240906,153400,1042068065,4010,4010,4010,4010,0
20240906,153300,1042068065,4010,4010,4010,4010,3155
20240906,153200,1042068065,4010,4010,4010,4010,0
20240906,153100,1042068065,4010,4010,4010,4010,0
20240906,153000,1042068065,4010,4010,4010,4010,3155
20240906,152900,1029416515,4010,4010,4010,4010,0
20240906,152800,1029416515,4010,4010,4010,4010,0
20240906,152700,1029416515,4010,4010,4010,4010,0
20240906,152600,1029416515,4010,4010,4010,4010,0
20240906,152500,1029416515,4010,4010,4010,4010,0
20240906,152400,1029416515,4010,4010,4010,4010,0
20240906,152300,1029416515,4010,4010,4010,4010,0
20240906,152200,1029416515,4010,4010,4010,4010,0
20240906,152100,1029416515,4010,4010,4010,4010,0
20240906,152000,1029416515,4010,4010,4010,4010,0
20240906,151900,1029416515,4010,4010,4010,4005,653
20240906,151800,1026797990,4010,4015,4015,4010,50
20240906,151700,1026597245,4015,4015,4015,4015,2
20240906,151600,1026589215,4015,3990,4020,3990,624
20240906,151500,1024099375,4015,4015,4015,4010,1744
20240906,151400,1017097940,4015,3990,4015,3985,487
20240906,151300,1015156120,3990,4020,4020,3985,2444
20240906,151200,1005392970,4000,4020,4025,4000,6465
20240906,151100,979469500,4015,4020,4020,4015,377
20240906,151000,977955835,4025,4015,4025,4015,241
20240906,150900,976988210,4025,4015,4025,4015,201
20240906,150800,976181185,4015,4015,4025,4015,56
20240906,150700,975956325,4015,4020,4020,4015,948
20240906,150600,972145370,4020,4010,4020,4010,1803
20240906,150500,964910325,4010,4010,4010,4010,78
20240906,150400,964597545,4010,4020,4020,4010,335
20240906,150300,963254185,4010,4010,4010,4010,0
20240906,150200,963254185,4010,4030,4030,4010,81
20240906,150100,962928855,4015,4010,4015,4010,60
20240906,150000,962688005,4010,4025,4025,4010,553
20240906,145900,960468475,4035,4035,4035,4035,0
20240906,145800,960468475,4035,4035,4035,4035,0
20240906,145700,960468475,4035,4035,4035,4035,7
20240906,145600,960440230,4030,4030,4030,4030,96
20240906,145500,960053350,4030,4005,4040,4005,3063
20240906,145400,947739665,4020,4015,4020,4015,120
20240906,145300,947257530,4020,4020,4020,4020,0
20240906,145200,947257530,4020,4020,4020,4020,1
20240906,145100,947253510,4015,4015,4015,4015,950
20240906,145000,943439260,4015,4015,4015,4015,1
20240906,144900,943435245,4000,4000,4000,4000,0
20240906,144800,943435245,4000,4000,4000,4000,200
20240906,144700,942635245,4000,3995,4000,3990,1155
20240906,144600,938019115,3995,3985,3995,3985,4916
20240906,144500,918408730,3985,3990,3990,3985,3744
20240906,144400,903472885,3990,3990,3990,3990,2005
20240906,144300,895472935,3990,3995,3995,3990,2643
20240906,144200,884916140,3995,3995,3995,3995,1
20240906,144100,884912145,4000,4000,4000,4000,530
20240906,144000,882792145,3995,4010,4010,3995,2002
20240906,143900,874782640,4015,4015,4015,4015,0
20240906,143800,874782640,4015,4015,4015,4015,100
20240906,143700,874381140,4015,4015,4015,4015,0
20240906,143600,874381140,4015,4005,4015,4000,401
20240906,143500,872777120,4015,4010,4015,4010,21
20240906,143400,872692905,4010,4010,4010,4010,348
20240906,143300,871297425,4000,4000,4000,4000,6
20240906,143200,871273425,4000,4015,4015,4000,4532
20240906,143100,853145100,4000,4010,4010,4000,940
20240906,143000,849380865,4010,4010,4010,4010,10
20240906,142900,849340765,4010,4010,4010,4010,400
20240906,142800,847736765,4005,4005,4005,4005,1
20240906,142700,847732760,4015,4015,4015,4015,2
20240906,142600,847724730,4005,4005,4005,4005,500
20240906,142500,845722230,4005,4015,4015,4005,48
20240906,142400,845529805,4015,4015,4015,4015,30
20240906,142300,845409355,4015,4015,4015,4015,0
20240906,142200,845409355,4015,4015,4015,4015,1
20240906,142100,845405340,4010,4010,4010,4010,0
20240906,142000,845405340,4010,4010,4010,4010,10
20240906,141900,845365240,4010,4010,4010,4010,110
20240906,141800,844924140,4015,4015,4015,4015,336
20240906,141700,843575100,4020,4020,4020,4020,1
20240906,141600,843571080,4020,4020,4020,4020,3
20240906,141500,843559020,4020,4020,4020,4020,271
20240906,141400,842469600,4020,4015,4020,4015,1504
20240906,141300,836426040,4020,4020,4020,4020,0
20240906,141200,836426040,4020,4015,4020,4015,500
20240906,141100,834418180,4015,4015,4015,4015,0
20240906,141000,834418180,4015,4015,4015,4015,0
20240906,140900,834418180,4015,4015,4015,4015,202
20240906,140800,833607150,4015,4015,4015,4015,500
20240906,140700,831599650,4015,4015,4015,4015,115
20240906,140600,831137925,4020,4020,4020,4020,0
20240906,140500,831137925,4020,4020,4020,4020,1
20240906,140400,831133905,4005,4005,4005,4005,513
20240906,140300,829079340,4005,4010,4010,4005,1211
20240906,140200,824228275,4020,4005,4020,4005,379
20240906,140100,822710365,4005,4005,4005,4005,369
20240906,140000,821232520,4020,4020,4020,4020,0
20240906,135900,821232520,4020,4020,4020,4020,8
20240906,135800,821200360,4020,4020,4020,4020,117
20240906,135700,820730020,4020,4020,4020,4020,4
20240906,135600,820713940,4020,4020,4020,4020,0
20240906,135500,820713940,4020,4020,4020,4020,0
20240906,135400,820713940,4020,4020,4020,4020,1
20240906,135300,820709920,4005,4010,4010,4005,434
20240906,135200,818971600,4010,4015,4015,4010,1080
20240906,135100,814637645,4020,4020,4020,4020,0
20240906,135000,814637645,4020,4020,4020,4020,496
20240906,134900,812643725,4020,4020,4020,4020,256
20240906,134800,811614605,4025,4025,4025,4025,0
20240906,134700,811614605,4025,4025,4025,4025,0
20240906,134600,811614605,4025,4025,4025,4025,1
20240906,134500,811610580,4020,4020,4020,4020,0
20240906,134400,811610580,4020,4020,4020,4020,0
20240906,134300,811610580,4020,4020,4020,4020,10
20240906,134200,811570380,4025,4025,4025,4025,0
20240906,134100,811570380,4025,4025,4025,4025,9
20240906,134000,811534155,4025,4025,4025,4025,100
20240906,133900,811131655,4030,4030,4030,4030,0
20240906,133800,811131655,4030,4025,4030,4025,141
20240906,133700,810564045,4025,4025,4025,4025,12
20240906,133600,810515745,4025,4025,4025,4025,0
20240906,133500,810515745,4025,4025,4025,4025,1
20240906,133400,810511720,4030,4030,4030,4030,0
20240906,133300,810511720,4030,4030,4030,4030,0
20240906,133200,810511720,4030,4030,4030,4030,0
20240906,133100,810511720,4030,4030,4030,4030,0
20240906,133000,810511720,4030,4030,4030,4030,0
20240906,132900,810511720,4030,4030,4030,4030,20
20240906,132800,810431120,4025,4030,4030,4025,94
20240906,132700,810052325,4025,4025,4025,4025,2
20240906,132600,810044275,4030,4030,4030,4030,101
20240906,132500,809637245,4030,4025,4030,4025,10
20240906,132400,809596965,4025,4025,4025,4025,2
20240906,132300,809588915,4025,4025,4025,4025,502
20240906,132200,807568365,4025,4015,4025,4015,73
20240906,132100,807275170,4025,4025,4025,4025,35
20240906,132000,807134295,4015,4015,4015,4015,583
20240906,131900,804793550,4015,4015,4015,4015,0
20240906,131800,804793550,4015,4015,4015,4015,341
20240906,131700,803424435,4010,4010,4010,4010,991
20240906,131600,799450525,4010,4010,4010,4010,555
20240906,131500,797224975,4000,4010,4010,4000,56
20240906,131400,797000865,4010,4000,4010,3995,2314
20240906,131300,787733090,4000,4000,4000,4000,867
20240906,131200,784265090,4000,4000,4000,4000,525
20240906,131100,782165090,4005,4000,4005,4000,501
20240906,131000,780161085,4005,4000,4005,4000,4620
20240906,130900,761681070,4000,4010,4010,4000,1172
20240906,130800,756993040,4010,4005,4010,4000,782
20240906,130700,753860730,4005,4005,4005,4005,10
20240906,130600,753820680,4005,4005,4005,4005,490
20240906,130500,751858230,4005,4005,4010,4005,4315
20240906,130400,734576605,4010,4010,4010,4010,350
20240906,130300,733173105,4010,4010,4010,4010,460
20240906,130200,731328505,4010,4010,4010,4010,799
20240906,130100,728124515,4010,4015,4015,4010,312
20240906,130000,726873335,4010,4010,4010,4010,310
20240906,125900,725630235,4010,4010,4010,4005,1548
20240906,125800,719428985,4010,4010,4010,4010,2
20240906,125700,719420965,4010,4010,4010,4010,1
20240906,125600,719416955,4015,4005,4015,4005,160
20240906,125500,718776125,4010,4010,4010,4010,615
20240906,125400,716309975,4015,4015,4015,4015,0
20240906,125300,716309975,4015,4015,4015,4015,106
20240906,125200,715884385,4015,4015,4015,4015,4
20240906,125100,715868325,4010,4015,4015,4010,3836
20240906,125000,700485955,4015,4020,4020,4015,7958
20240906,124900,668526760,4025,4030,4030,4025,6
20240906,124800,668502605,4025,4025,4025,4025,2
20240906,124700,668494555,4020,4030,4030,4020,91
20240906,124600,668128520,4030,4030,4030,4030,0
20240906,124500,668128520,4030,4030,4030,4030,0
20240906,124400,668128520,4030,4035,4035,4030,102
20240906,124300,667716955,4030,4025,4030,4025,1108
20240906,124200,663253215,4025,4025,4025,4025,303
20240906,124100,662033640,4025,4025,4025,4025,0
20240906,124000,662033640,4025,4025,4025,4025,0
20240906,123900,662033640,4025,4020,4025,4020,97
20240906,123800,661643550,4025,4025,4025,4025,200
20240906,123700,660838550,4025,4025,4025,4025,52
20240906,123600,660629250,4025,4020,4025,4020,302
20240906,123500,659413970,4025,4025,4025,4025,0
20240906,123400,659413970,4025,4025,4025,4025,10
20240906,123300,659373720,4025,4025,4025,4025,628
20240906,123200,656846020,4025,4025,4025,4025,6
20240906,123100,656821870,4025,4025,4025,4025,0
20240906,123000,656821870,4025,4020,4025,4020,667
20240906,122900,654140035,4020,4025,4025,4020,1615
20240906,122800,647642160,4025,4025,4025,4025,0
20240906,122700,647642160,4025,4025,4025,4025,207
20240906,122600,646808985,4025,4025,4025,4025,0
20240906,122500,646808985,4025,4030,4030,4025,94
20240906,122400,646430630,4025,4025,4025,4025,917
20240906,122300,642739705,4025,4025,4025,4025,0
20240906,122200,642739705,4025,4025,4025,4025,4
20240906,122100,642723605,4025,4025,4025,4025,292
20240906,122000,641548305,4025,4025,4025,4025,0
20240906,121900,641548305,4025,4025,4025,4025,17
20240906,121800,641479880,4025,4025,4025,4025,197
20240906,121700,640686955,4025,4030,4030,4025,501
20240906,121600,638670425,4020,4020,4020,4020,0
20240906,121500,638670425,4020,4020,4020,4020,0
20240906,121400,638670425,4020,4020,4020,4020,0
20240906,121300,638670425,4020,4025,4025,4020,74
20240906,121200,638372935,4025,4025,4025,4025,238
20240906,121100,637414985,4030,4030,4030,4030,256
20240906,121000,636383305,4030,4030,4030,4030,36
20240906,120900,636238225,4030,4030,4030,4030,9
20240906,120800,636201955,4025,4025,4025,4025,0
20240906,120700,636201955,4025,4025,4025,4020,372
20240906,120600,634705195,4025,4025,4025,4025,200
20240906,120500,633900195,4020,4020,4020,4020,100
20240906,120400,633498195,4020,4020,4020,4020,100
20240906,120300,633096195,4020,4020,4020,4020,250
20240906,120200,632091195,4030,4030,4030,4030,0
20240906,120100,632091195,4030,4025,4030,4025,100
20240906,120000,631688325,4025,4025,4025,4025,2
20240906,115900,631680275,4025,4025,4025,4025,753
20240906,115800,628649450,4020,4020,4020,4020,0
20240906,115700,628649450,4020,4025,4025,4020,500
20240906,115600,626638220,4025,4025,4025,4025,0
20240906,115500,626638220,4025,4025,4025,4025,4
20240906,115400,626622120,4030,4025,4030,4025,396
20240906,115300,625026245,4025,4020,4025,4020,127
20240906,115200,624515570,4020,4020,4020,4020,2
20240906,115100,624507530,4020,4020,4020,4020,0
20240906,115000,624507530,4020,4020,4020,4020,1575
20240906,114900,618176030,4025,4025,4025,4025,0
20240906,114800,618176030,4025,4030,4030,4025,833
20240906,114700,614820720,4030,4030,4030,4030,17
20240906,114600,614752210,4025,4025,4025,4025,0
20240906,114500,614752210,4025,4020,4025,4020,201
20240906,114400,613944185,4020,4020,4020,4020,30
20240906,114300,613823585,4020,4020,4020,4020,114
20240906,114200,613365305,4020,4020,4020,4020,3482
20240906,114100,599367665,4020,4025,4025,4020,1251
20240906,114000,594332565,4030,4025,4030,4025,141
20240906,113900,593765035,4025,4030,4030,4025,110
20240906,113800,593322235,4025,4025,4025,4025,0
20240906,113700,593322235,4025,4030,4030,4025,623
20240906,113600,590814160,4025,4025,4025,4025,19
20240906,113500,590737685,4040,4030,4040,4025,602
20240906,113400,588307935,4025,4025,4025,4025,0
20240906,113300,588307935,4025,4025,4025,4025,18
20240906,113200,588235485,4040,4040,4040,4040,0
20240906,113100,588235485,4040,4025,4040,4025,103
20240906,113000,587819410,4020,4020,4020,4020,0
20240906,112900,587819410,4020,4030,4030,4020,5700
20240906,112800,564881565,4025,4025,4025,4025,0
20240906,112700,564881565,4025,4025,4025,4025,600
20240906,112600,562466565,4025,4025,4025,4025,500
20240906,112500,560454065,4025,4025,4025,4025,0
20240906,112400,560454065,4025,4025,4025,4025,370
20240906,112300,558964815,4020,4035,4035,4020,4248
20240906,112200,541862985,4040,4040,4040,4040,27
20240906,112100,541753905,4055,4055,4055,4055,0
20240906,112000,541753905,4055,4055,4055,4055,0
20240906,111900,541753905,4055,4055,4055,4055,1
20240906,111800,541749850,4030,4030,4030,4030,99
20240906,111700,541350880,4030,4030,4030,4030,0
20240906,111600,541350880,4030,4035,4035,4030,2886
20240906,111500,529714490,4035,4055,4055,4035,1315
20240906,111400,524408445,4035,4035,4035,4035,1
20240906,111300,524404410,4055,4040,4055,4040,698
20240906,111200,521584475,4040,4045,4045,4040,992
20240906,111100,517575415,4050,4050,4050,4050,510
20240906,111000,515509915,4050,4050,4050,4050,0
20240906,110900,515509915,4050,4060,4060,4050,843
20240906,110800,512093525,4060,4055,4060,4055,492
20240906,110700,510098415,4055,4055,4055,4055,0
20240906,110600,510098415,4055,4055,4055,4055,18
20240906,110500,510025425,4050,4050,4050,4050,0
20240906,110400,510025425,4050,4050,4050,4050,198
20240906,110300,509223525,4040,4040,4040,4040,4
20240906,110200,509207365,4050,4050,4050,4050,2
20240906,110100,509199265,4045,4045,4045,4045,105
20240906,110000,508774540,4045,4045,4045,4045,0
20240906,105900,508774540,4045,4045,4045,4045,1
20240906,105800,508770495,4045,4045,4045,4045,100
20240906,105700,508365995,4045,4045,4045,4045,0
20240906,105600,508365995,4045,4045,4045,4045,151
20240906,105500,507755200,4050,4050,4060,4050,1128
20240906,105400,503180095,4050,4050,4050,4050,1
20240906,105300,503176045,4045,4040,4045,4040,414
20240906,105200,501502985,4025,4030,4030,4025,231
20240906,105100,500572210,4030,4030,4030,4030,135
20240906,105000,500028160,4030,4030,4030,4030,664
20240906,104900,497352240,4035,4035,4035,4035,308
20240906,104800,496109460,4035,4035,4035,4035,809
20240906,104700,492845145,4040,4040,4040,4040,1037
20240906,104600,488655665,4045,4045,4050,4045,478
20240906,104500,486722130,4045,4035,4045,4035,1198
20240906,104400,481882970,4030,4030,4030,4030,292
20240906,104300,480706210,4030,4030,4030,4030,276
20240906,104200,479593930,4030,4010,4030,4010,101
20240906,104100,479187920,4020,4010,4020,4010,1040
20240906,104000,475010690,4020,4015,4020,4010,507
20240906,103900,472976035,4010,4010,4010,4010,2760
20240906,103800,461908435,4005,4015,4015,4005,5200
20240906,103700,441062980,4015,4015,4015,4015,86
20240906,103600,440717690,4015,4015,4015,4015,30
20240906,103500,440597240,4015,4015,4015,4015,200
20240906,103400,439794240,4015,4035,4045,4015,799
20240906,103300,436581545,4030,4030,4030,4030,150
20240906,103200,435977045,4030,4030,4030,4030,12
20240906,103100,435928685,4040,4045,4045,4040,1017
20240906,103000,431815600,4050,4050,4050,4050,20
20240906,102900,431734600,4045,4045,4045,4045,19
20240906,102800,431657745,4045,4045,4045,4045,0
20240906,102700,431657745,4045,4045,4045,4045,315
20240906,102600,430383570,4045,4045,4045,4045,1
20240906,102500,430379525,4040,4040,4040,4040,25
20240906,102400,430278525,4040,4040,4040,4040,4
20240906,102300,430262365,4045,4030,4045,4025,514
20240906,102200,428186605,4025,4030,4030,4015,77
20240906,102100,427876795,4030,4010,4030,4010,4704
20240906,102000,408974735,4010,4015,4015,4010,56
20240906,101900,408750145,4015,4010,4015,4010,814
20240906,101800,405485960,4010,4010,4015,4010,220
20240906,101700,404603755,4005,4005,4005,4005,0
20240906,101600,404603755,4005,4010,4010,4005,1400
20240906,101500,398994685,4010,4035,4040,4010,5254
20240906,101400,377922865,4035,4035,4035,4035,0
20240906,101300,377922865,4035,4030,4040,4010,1013
20240906,101200,373856605,4025,4025,4025,4025,50
20240906,101100,373655355,4025,4025,4025,4025,245
20240906,101000,372669230,4070,4030,4070,4015,2924
20240906,100900,360910065,4045,4030,4045,4030,1020
20240906,100800,356799375,4030,4035,4035,4030,672
20240906,100700,354090535,4030,4035,4035,4030,716
20240906,100600,351204275,4045,4050,4050,4045,45
20240906,100500,351022180,4035,4045,4045,4035,2145
20240906,100400,342355415,4045,4060,4060,4045,132
20240906,100300,341820995,4060,4055,4060,4040,1872
20240906,100200,334243690,4055,4055,4055,4055,260
20240906,100100,333189390,4055,4060,4060,4055,434
20240906,100000,331428020,4070,4070,4075,4060,859
20240906,095900,327934865,4070,4075,4075,4070,1230
20240906,095800,322927460,4075,4075,4075,4075,563
20240906,095700,320633235,4070,4075,4075,4070,900
20240906,095600,316970060,4070,4085,4085,4070,1069
20240906,095500,312614280,4085,4085,4085,4085,0
20240906,095400,312614280,4085,4085,4085,4085,0
20240906,095300,312614280,4085,4075,4085,4070,174
20240906,095200,311904255,4060,4060,4060,4060,5
20240906,095100,311883955,4080,4065,4080,4065,4559
20240906,095000,293307510,4050,4050,4050,4050,1003
20240906,094900,289245360,4050,4050,4050,4050,61
20240906,094800,288998310,4050,4070,4075,4050,772
20240906,094700,285866965,4075,4065,4075,4065,50
20240906,094600,285663455,4060,4060,4060,4060,635
20240906,094500,283085355,4060,4080,4080,4060,54
20240906,094400,282865115,4080,4060,4080,4060,11
20240906,094300,282820435,4060,4070,4070,4060,1003
20240906,094200,278746145,4060,4060,4060,4060,1178
20240906,094100,273963465,4060,4085,4085,4060,2052
20240906,094000,265620780,4085,4085,4085,4085,5
20240906,093900,265600355,4085,4080,4085,4080,238
20240906,093800,264629065,4075,4050,4075,4045,2925
20240906,093700,252755570,4055,4075,4075,4055,1661
20240906,093600,246015450,4075,4075,4075,4055,627
20240906,093500,243464965,4060,4075,4075,4060,3573
20240906,093400,228931850,4075,4075,4075,4075,3
20240906,093300,228919625,4075,4095,4095,4075,425
20240906,093200,227179475,4095,4100,4100,4095,37
20240906,093100,227027925,4105,4070,4105,4070,546
20240906,093000,224795450,4090,4075,4090,4075,506
20240906,092900,222727995,4075,4080,4085,4055,2954
20240906,092800,210699315,4085,4090,4090,4085,2475
20240906,092700,200588925,4095,4095,4100,4095,83
20240906,092600,200248785,4085,4110,4110,4085,2213
20240906,092500,191183940,4110,4110,4110,4110,9
20240906,092400,191146950,4110,4105,4110,4105,412
20240906,092300,189455685,4110,4125,4130,4110,2249
20240906,092200,180195025,4130,4130,4130,4130,2153
20240906,092100,171303135,4130,4130,4130,4125,300
20240906,092000,170064325,4160,4160,4160,4160,0
20240906,091900,170064325,4160,4155,4160,4155,11
20240906,091800,170018605,4155,4130,4155,4125,762
20240906,091700,166874265,4125,4150,4150,4125,849
20240906,091600,163364845,4150,4150,4150,4150,493
20240906,091500,161318895,4150,4165,4165,4145,94
20240906,091400,160928645,4150,4160,4160,4145,3066
20240906,091300,148206415,4165,4190,4190,4165,222
20240906,091200,147281010,4190,4190,4190,4170,230
20240906,091100,146321310,4170,4165,4190,4165,669
20240906,091000,143521975,4185,4170,4185,4165,956
20240906,090900,139539585,4165,4190,4190,4165,66
20240906,090800,139263445,4200,4195,4200,4180,3733
20240906,090700,123628905,4195,4190,4195,4165,696
20240906,090600,120723410,4170,4195,4200,4170,2308
20240906,090500,111039265,4195,4175,4195,4160,3796
20240906,090400,95241735,4205,4135,4205,4135,6393
20240906,090300,68523550,4145,4175,4175,4135,2782
20240906,090200,56993535,4180,4180,4195,4100,3355
20240906,090100,43084230,4185,4185,4185,4185,20
20240906,090000,43000530,4190,4185,4190,4185,10027