Files
KissMeData/208370/min/candle-20240910.csv
2024-11-17 15:27:48 +09:00

696 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,203300,831561155,4050,4050,4050,4050,13157
20240910,203200,831561155,4050,4050,4050,4050,0
20240910,203100,831561155,4050,4050,4050,4050,0
20240910,203000,831561155,4050,4050,4050,4050,0
20240910,202900,831561155,4050,4050,4050,4050,0
20240910,202800,831561155,4050,4050,4050,4050,0
20240910,202700,831561155,4050,4050,4050,4050,0
20240910,202600,831561155,4050,4050,4050,4050,0
20240910,202500,831561155,4050,4050,4050,4050,0
20240910,202400,831561155,4050,4050,4050,4050,0
20240910,202300,831561155,4050,4050,4050,4050,0
20240910,202200,831561155,4050,4050,4050,4050,0
20240910,202100,831561155,4050,4050,4050,4050,0
20240910,202000,831561155,4050,4050,4050,4050,0
20240910,201900,831561155,4050,4050,4050,4050,0
20240910,201800,831561155,4050,4050,4050,4050,0
20240910,201700,831561155,4050,4050,4050,4050,0
20240910,201600,831561155,4050,4050,4050,4050,0
20240910,201500,831561155,4050,4050,4050,4050,0
20240910,201400,831561155,4050,4050,4050,4050,0
20240910,201300,831561155,4050,4050,4050,4050,0
20240910,201200,831561155,4050,4050,4050,4050,0
20240910,201100,831561155,4050,4050,4050,4050,0
20240910,201000,831561155,4050,4050,4050,4050,0
20240910,200900,831561155,4050,4050,4050,4050,0
20240910,200800,831561155,4050,4050,4050,4050,0
20240910,200700,831561155,4050,4050,4050,4050,0
20240910,200600,831561155,4050,4050,4050,4050,0
20240910,200500,831561155,4050,4050,4050,4050,0
20240910,200400,831561155,4050,4050,4050,4050,0
20240910,200300,831561155,4050,4050,4050,4050,13157
20240910,200200,831561155,4050,4050,4050,4050,0
20240910,200100,831561155,4050,4050,4050,4050,0
20240910,200000,831561155,4050,4050,4050,4050,0
20240910,195900,831561155,4050,4050,4050,4050,0
20240910,195800,831561155,4050,4050,4050,4050,0
20240910,195700,831561155,4050,4050,4050,4050,0
20240910,195600,831561155,4050,4050,4050,4050,0
20240910,195500,831561155,4050,4050,4050,4050,0
20240910,195400,831561155,4050,4050,4050,4050,0
20240910,195300,831561155,4050,4050,4050,4050,0
20240910,195200,831561155,4050,4050,4050,4050,0
20240910,195100,831561155,4050,4050,4050,4050,0
20240910,195000,831561155,4050,4050,4050,4050,0
20240910,194900,831561155,4050,4050,4050,4050,0
20240910,194800,831561155,4050,4050,4050,4050,0
20240910,194700,831561155,4050,4050,4050,4050,0
20240910,194600,831561155,4050,4050,4050,4050,0
20240910,194500,831561155,4050,4050,4050,4050,0
20240910,194400,831561155,4050,4050,4050,4050,0
20240910,194300,831561155,4050,4050,4050,4050,0
20240910,194200,831561155,4050,4050,4050,4050,0
20240910,194100,831561155,4050,4050,4050,4050,0
20240910,194000,831561155,4050,4050,4050,4050,0
20240910,193900,831561155,4050,4050,4050,4050,0
20240910,193800,831561155,4050,4050,4050,4050,0
20240910,193700,831561155,4050,4050,4050,4050,0
20240910,193600,831561155,4050,4050,4050,4050,0
20240910,193500,831561155,4050,4050,4050,4050,0
20240910,193400,831561155,4050,4050,4050,4050,0
20240910,193300,831561155,4050,4050,4050,4050,13157
20240910,193200,831561155,4050,4050,4050,4050,0
20240910,193100,831561155,4050,4050,4050,4050,0
20240910,193000,831561155,4050,4050,4050,4050,0
20240910,192900,831561155,4050,4050,4050,4050,0
20240910,192800,831561155,4050,4050,4050,4050,0
20240910,192700,831561155,4050,4050,4050,4050,0
20240910,192600,831561155,4050,4050,4050,4050,0
20240910,192500,831561155,4050,4050,4050,4050,0
20240910,192400,831561155,4050,4050,4050,4050,0
20240910,192300,831561155,4050,4050,4050,4050,0
20240910,192200,831561155,4050,4050,4050,4050,0
20240910,192100,831561155,4050,4050,4050,4050,0
20240910,192000,831561155,4050,4050,4050,4050,0
20240910,191900,831561155,4050,4050,4050,4050,0
20240910,191800,831561155,4050,4050,4050,4050,0
20240910,191700,831561155,4050,4050,4050,4050,0
20240910,191600,831561155,4050,4050,4050,4050,0
20240910,191500,831561155,4050,4050,4050,4050,0
20240910,191400,831561155,4050,4050,4050,4050,0
20240910,191300,831561155,4050,4050,4050,4050,0
20240910,191200,831561155,4050,4050,4050,4050,0
20240910,191100,831561155,4050,4050,4050,4050,0
20240910,191000,831561155,4050,4050,4050,4050,0
20240910,190900,831561155,4050,4050,4050,4050,0
20240910,190800,831561155,4050,4050,4050,4050,0
20240910,190700,831561155,4050,4050,4050,4050,0
20240910,190600,831561155,4050,4050,4050,4050,0
20240910,190500,831561155,4050,4050,4050,4050,0
20240910,190400,831561155,4050,4050,4050,4050,0
20240910,190300,831561155,4050,4050,4050,4050,13157
20240910,190200,831561155,4050,4050,4050,4050,0
20240910,190100,831561155,4050,4050,4050,4050,0
20240910,190000,831561155,4050,4050,4050,4050,0
20240910,185900,831561155,4050,4050,4050,4050,0
20240910,185800,831561155,4050,4050,4050,4050,0
20240910,185700,831561155,4050,4050,4050,4050,0
20240910,185600,831561155,4050,4050,4050,4050,0
20240910,185500,831561155,4050,4050,4050,4050,0
20240910,185400,831561155,4050,4050,4050,4050,0
20240910,185300,831561155,4050,4050,4050,4050,0
20240910,185200,831561155,4050,4050,4050,4050,0
20240910,185100,831561155,4050,4050,4050,4050,0
20240910,185000,831561155,4050,4050,4050,4050,0
20240910,184900,831561155,4050,4050,4050,4050,0
20240910,184800,831561155,4050,4050,4050,4050,0
20240910,184700,831561155,4050,4050,4050,4050,0
20240910,184600,831561155,4050,4050,4050,4050,0
20240910,184500,831561155,4050,4050,4050,4050,0
20240910,184400,831561155,4050,4050,4050,4050,0
20240910,184300,831561155,4050,4050,4050,4050,0
20240910,184200,831561155,4050,4050,4050,4050,0
20240910,184100,831561155,4050,4050,4050,4050,0
20240910,184000,831561155,4050,4050,4050,4050,0
20240910,183900,831561155,4050,4050,4050,4050,0
20240910,183800,831561155,4050,4050,4050,4050,0
20240910,183700,831561155,4050,4050,4050,4050,0
20240910,183600,831561155,4050,4050,4050,4050,0
20240910,183500,831561155,4050,4050,4050,4050,0
20240910,183400,831561155,4050,4050,4050,4050,0
20240910,183300,831561155,4050,4050,4050,4050,13157
20240910,183200,831561155,4050,4050,4050,4050,0
20240910,183100,831561155,4050,4050,4050,4050,0
20240910,183000,831561155,4050,4050,4050,4050,0
20240910,182900,831561155,4050,4050,4050,4050,0
20240910,182800,831561155,4050,4050,4050,4050,0
20240910,182700,831561155,4050,4050,4050,4050,0
20240910,182600,831561155,4050,4050,4050,4050,0
20240910,182500,831561155,4050,4050,4050,4050,0
20240910,182400,831561155,4050,4050,4050,4050,0
20240910,182300,831561155,4050,4050,4050,4050,0
20240910,182200,831561155,4050,4050,4050,4050,0
20240910,182100,831561155,4050,4050,4050,4050,0
20240910,182000,831561155,4050,4050,4050,4050,0
20240910,181900,831561155,4050,4050,4050,4050,0
20240910,181800,831561155,4050,4050,4050,4050,0
20240910,181700,831561155,4050,4050,4050,4050,0
20240910,181600,831561155,4050,4050,4050,4050,0
20240910,181500,831561155,4050,4050,4050,4050,0
20240910,181400,831561155,4050,4050,4050,4050,0
20240910,181300,831561155,4050,4050,4050,4050,0
20240910,181200,831561155,4050,4050,4050,4050,0
20240910,181100,831561155,4050,4050,4050,4050,0
20240910,181000,831561155,4050,4050,4050,4050,0
20240910,180900,831561155,4050,4050,4050,4050,0
20240910,180800,831561155,4050,4050,4050,4050,0
20240910,180700,831561155,4050,4050,4050,4050,0
20240910,180600,831561155,4050,4050,4050,4050,0
20240910,180500,831561155,4050,4050,4050,4050,0
20240910,180400,831561155,4050,4050,4050,4050,0
20240910,180300,831561155,4050,4050,4050,4050,13157
20240910,180200,831561155,4050,4050,4050,4050,0
20240910,180100,831561155,4050,4050,4050,4050,0
20240910,180000,831561155,4050,4050,4050,4050,0
20240910,175900,831561155,4050,4050,4050,4050,0
20240910,175800,831561155,4050,4050,4050,4050,0
20240910,175700,831561155,4050,4050,4050,4050,0
20240910,175600,831561155,4050,4050,4050,4050,0
20240910,175500,831561155,4050,4050,4050,4050,0
20240910,175400,831561155,4050,4050,4050,4050,0
20240910,175300,831561155,4050,4050,4050,4050,0
20240910,175200,831561155,4050,4050,4050,4050,0
20240910,175100,831561155,4050,4050,4050,4050,0
20240910,175000,831561155,4050,4050,4050,4050,0
20240910,174900,831561155,4050,4050,4050,4050,0
20240910,174800,831561155,4050,4050,4050,4050,0
20240910,174700,831561155,4050,4050,4050,4050,0
20240910,174600,831561155,4050,4050,4050,4050,0
20240910,174500,831561155,4050,4050,4050,4050,0
20240910,174400,831561155,4050,4050,4050,4050,0
20240910,174300,831561155,4050,4050,4050,4050,0
20240910,174200,831561155,4050,4050,4050,4050,0
20240910,174100,831561155,4050,4050,4050,4050,0
20240910,174000,831561155,4050,4050,4050,4050,0
20240910,173900,831561155,4050,4050,4050,4050,0
20240910,173800,831561155,4050,4050,4050,4050,0
20240910,173700,831561155,4050,4050,4050,4050,0
20240910,173600,831561155,4050,4050,4050,4050,0
20240910,173500,831561155,4050,4050,4050,4050,0
20240910,173400,831561155,4050,4050,4050,4050,0
20240910,173300,831561155,4050,4050,4050,4050,13157
20240910,173200,831561155,4050,4050,4050,4050,0
20240910,173100,831561155,4050,4050,4050,4050,0
20240910,173000,831561155,4050,4050,4050,4050,0
20240910,172900,831561155,4050,4050,4050,4050,0
20240910,172800,831561155,4050,4050,4050,4050,0
20240910,172700,831561155,4050,4050,4050,4050,0
20240910,172600,831561155,4050,4050,4050,4050,0
20240910,172500,831561155,4050,4050,4050,4050,0
20240910,172400,831561155,4050,4050,4050,4050,0
20240910,172300,831561155,4050,4050,4050,4050,0
20240910,172200,831561155,4050,4050,4050,4050,0
20240910,172100,831561155,4050,4050,4050,4050,0
20240910,172000,831561155,4050,4050,4050,4050,0
20240910,171900,831561155,4050,4050,4050,4050,0
20240910,171800,831561155,4050,4050,4050,4050,0
20240910,171700,831561155,4050,4050,4050,4050,0
20240910,171600,831561155,4050,4050,4050,4050,0
20240910,171500,831561155,4050,4050,4050,4050,0
20240910,171400,831561155,4050,4050,4050,4050,0
20240910,171300,831561155,4050,4050,4050,4050,0
20240910,171200,831561155,4050,4050,4050,4050,0
20240910,171100,831561155,4050,4050,4050,4050,0
20240910,171000,831561155,4050,4050,4050,4050,0
20240910,170900,831561155,4050,4050,4050,4050,0
20240910,170800,831561155,4050,4050,4050,4050,0
20240910,170700,831561155,4050,4050,4050,4050,0
20240910,170600,831561155,4050,4050,4050,4050,0
20240910,170500,831561155,4050,4050,4050,4050,0
20240910,170400,831561155,4050,4050,4050,4050,0
20240910,170300,831561155,4050,4050,4050,4050,13157
20240910,170200,831561155,4050,4050,4050,4050,0
20240910,170100,831561155,4050,4050,4050,4050,0
20240910,170000,831561155,4050,4050,4050,4050,0
20240910,165900,831561155,4050,4050,4050,4050,0
20240910,165800,831561155,4050,4050,4050,4050,0
20240910,165700,831561155,4050,4050,4050,4050,0
20240910,165600,831561155,4050,4050,4050,4050,0
20240910,165500,831561155,4050,4050,4050,4050,0
20240910,165400,831561155,4050,4050,4050,4050,0
20240910,165300,831561155,4050,4050,4050,4050,0
20240910,165200,831561155,4050,4050,4050,4050,0
20240910,165100,831561155,4050,4050,4050,4050,0
20240910,165000,831561155,4050,4050,4050,4050,0
20240910,164900,831561155,4050,4050,4050,4050,0
20240910,164800,831561155,4050,4050,4050,4050,0
20240910,164700,831561155,4050,4050,4050,4050,0
20240910,164600,831561155,4050,4050,4050,4050,0
20240910,164500,831561155,4050,4050,4050,4050,0
20240910,164400,831561155,4050,4050,4050,4050,0
20240910,164300,831561155,4050,4050,4050,4050,0
20240910,164200,831561155,4050,4050,4050,4050,0
20240910,164100,831561155,4050,4050,4050,4050,0
20240910,164000,831561155,4050,4050,4050,4050,0
20240910,163900,831561155,4050,4050,4050,4050,0
20240910,163800,831561155,4050,4050,4050,4050,0
20240910,163700,831561155,4050,4050,4050,4050,0
20240910,163600,831561155,4050,4050,4050,4050,0
20240910,163500,831561155,4050,4050,4050,4050,0
20240910,163400,831561155,4050,4050,4050,4050,0
20240910,163300,831561155,4050,4050,4050,4050,13157
20240910,163200,831561155,4050,4050,4050,4050,0
20240910,163100,831561155,4050,4050,4050,4050,0
20240910,163000,831561155,4050,4050,4050,4050,0
20240910,162900,831561155,4050,4050,4050,4050,0
20240910,162800,831561155,4050,4050,4050,4050,0
20240910,162700,831561155,4050,4050,4050,4050,0
20240910,162600,831561155,4050,4050,4050,4050,0
20240910,162500,831561155,4050,4050,4050,4050,0
20240910,162400,831561155,4050,4050,4050,4050,0
20240910,162300,831561155,4050,4050,4050,4050,0
20240910,162200,831561155,4050,4050,4050,4050,0
20240910,162100,831561155,4050,4050,4050,4050,0
20240910,162000,831561155,4050,4050,4050,4050,0
20240910,161900,831561155,4050,4050,4050,4050,0
20240910,161800,831561155,4050,4050,4050,4050,0
20240910,161700,831561155,4050,4050,4050,4050,0
20240910,161600,831561155,4050,4050,4050,4050,0
20240910,161500,831561155,4050,4050,4050,4050,0
20240910,161400,831561155,4050,4050,4050,4050,0
20240910,161300,831561155,4050,4050,4050,4050,0
20240910,161200,831561155,4050,4050,4050,4050,0
20240910,161100,831561155,4050,4050,4050,4050,0
20240910,161000,831561155,4050,4050,4050,4050,0
20240910,160900,831561155,4050,4050,4050,4050,0
20240910,160800,831561155,4050,4050,4050,4050,0
20240910,160700,831561155,4050,4050,4050,4050,0
20240910,160600,831561155,4050,4050,4050,4050,0
20240910,160500,831561155,4050,4050,4050,4050,0
20240910,160400,831561155,4050,4050,4050,4050,0
20240910,160300,831561155,4050,4050,4050,4050,13157
20240910,160200,831561155,4050,4050,4050,4050,0
20240910,160100,831561155,4050,4050,4050,4050,0
20240910,160000,831561155,4050,4050,4050,4050,0
20240910,155900,831561155,4050,4050,4050,4050,0
20240910,155800,831561155,4050,4050,4050,4050,0
20240910,155700,831561155,4050,4050,4050,4050,0
20240910,155600,831561155,4050,4050,4050,4050,0
20240910,155500,831561155,4050,4050,4050,4050,0
20240910,155400,831561155,4050,4050,4050,4050,0
20240910,155300,831561155,4050,4050,4050,4050,0
20240910,155200,831561155,4050,4050,4050,4050,0
20240910,155100,831561155,4050,4050,4050,4050,0
20240910,155000,831561155,4050,4050,4050,4050,0
20240910,154900,831561155,4050,4050,4050,4050,0
20240910,154800,831561155,4050,4050,4050,4050,0
20240910,154700,831561155,4050,4050,4050,4050,0
20240910,154600,831561155,4050,4050,4050,4050,0
20240910,154500,831561155,4050,4050,4050,4050,0
20240910,154400,831561155,4050,4050,4050,4050,0
20240910,154300,831561155,4050,4050,4050,4050,0
20240910,154200,831561155,4050,4050,4050,4050,0
20240910,154100,831561155,4050,4050,4050,4050,0
20240910,154000,831561155,4050,4050,4050,4050,0
20240910,153900,831561155,4050,4050,4050,4050,0
20240910,153800,831561155,4050,4050,4050,4050,0
20240910,153700,831561155,4050,4050,4050,4050,0
20240910,153600,831561155,4050,4050,4050,4050,0
20240910,153500,831561155,4050,4050,4050,4050,0
20240910,153400,831561155,4050,4050,4050,4050,0
20240910,153300,831561155,4050,4050,4050,4050,13157
20240910,153200,831561155,4050,4050,4050,4050,0
20240910,153100,831561155,4050,4050,4050,4050,0
20240910,153000,831561155,4050,4050,4050,4050,13157
20240910,152900,778275305,4070,4070,4070,4070,0
20240910,152800,778275305,4070,4070,4070,4070,0
20240910,152700,778275305,4070,4070,4070,4070,0
20240910,152600,778275305,4070,4070,4070,4070,0
20240910,152500,778275305,4070,4070,4070,4070,0
20240910,152400,778275305,4070,4070,4070,4070,0
20240910,152300,778275305,4070,4070,4070,4070,0
20240910,152200,778275305,4070,4070,4070,4070,0
20240910,152100,778275305,4070,4070,4070,4070,0
20240910,152000,778275305,4070,4070,4070,4070,0
20240910,151900,778275305,4070,4040,4085,4040,4793
20240910,151800,758835840,4050,4040,4050,4020,1375
20240910,151700,753287575,4040,4060,4060,4040,1501
20240910,151600,747217050,4060,4005,4060,4000,9944
20240910,151500,707062580,4005,4000,4005,3990,461
20240910,151400,705218815,4000,4010,4010,3995,64
20240910,151300,704962715,4010,4025,4025,3985,769
20240910,151200,701884680,4025,3995,4025,3990,3955
20240910,151100,686055710,3995,3965,3995,3965,1460
20240910,151000,680232410,3965,3955,3965,3955,193
20240910,150900,679469075,3975,3975,3975,3955,93
20240910,150800,679101220,3975,3955,3985,3950,3489
20240910,150700,665235755,3985,3970,3995,3955,43
20240910,150600,665065145,3970,3965,3970,3955,2334
20240910,150500,655815895,3965,3965,3970,3965,239
20240910,150400,654868005,3970,3975,3975,3970,96
20240910,150300,654486870,3975,3980,3990,3975,351
20240910,150200,653091070,3980,3980,3980,3980,221
20240910,150100,652211490,3995,3990,3995,3975,652
20240910,150000,649610020,3995,3995,3995,3995,879
20240910,145900,646098415,4005,4005,4005,4005,12
20240910,145800,646050355,4000,3985,4005,3985,5978
20240910,145700,622154220,3990,3985,3990,3965,1421
20240910,145600,616491745,3990,3980,3990,3980,1112
20240910,145500,612062925,3985,3980,3985,3980,80
20240910,145400,611744505,3980,3975,3980,3975,250
20240910,145300,610749860,3970,3970,3970,3970,2
20240910,145200,610741920,3975,3975,3975,3975,63
20240910,145100,610491495,3975,3975,3975,3975,1
20240910,145000,610487520,3975,3975,3975,3975,1
20240910,144900,610483545,3975,3970,3975,3970,810
20240910,144800,607267795,3970,3965,3970,3965,141
20240910,144700,606708725,3945,3960,3965,3945,125
20240910,144600,606213240,3960,3960,3960,3945,70
20240910,144500,605936790,3960,3945,3960,3945,2090
20240910,144400,597681170,3950,3950,3950,3945,819
20240910,144300,594450205,3950,3950,3950,3950,2
20240910,144200,594442305,3950,3940,3950,3940,173
20240910,144100,593760175,3940,3940,3940,3940,100
20240910,144000,593366175,3950,3950,3950,3950,531
20240910,143900,591268725,3950,3950,3950,3950,5
20240910,143800,591248975,3950,3950,3950,3950,0
20240910,143700,591248975,3950,3950,3950,3950,320
20240910,143600,589984975,3950,3950,3950,3950,25
20240910,143500,589886225,3950,3950,3950,3940,110
20240910,143400,589452795,3940,3950,3950,3940,466
20240910,143300,587616745,3950,3940,3950,3940,123
20240910,143200,587131985,3940,3940,3940,3940,121
20240910,143100,586655245,3940,3940,3940,3940,50
20240910,143000,586458245,3950,3950,3950,3950,1
20240910,142900,586454295,3950,3940,3950,3940,762
20240910,142800,583452005,3940,3940,3940,3940,40
20240910,142700,583294405,3950,3940,3950,3940,101
20240910,142600,582896455,3950,3950,3950,3950,1
20240910,142500,582892505,3950,3950,3950,3950,0
20240910,142400,582892505,3950,3950,3950,3950,15
20240910,142300,582833255,3950,3950,3950,3950,0
20240910,142200,582833255,3950,3950,3950,3950,1
20240910,142100,582829305,3950,3950,3950,3950,0
20240910,142000,582829305,3950,3950,3950,3950,1
20240910,141900,582825355,3950,3940,3950,3940,2570
20240910,141800,572699245,3920,3940,3940,3920,3
20240910,141700,572687465,3920,3940,3940,3920,501
20240910,141600,570721855,3940,3930,3940,3930,586
20240910,141500,568418865,3940,3940,3940,3930,205
20240910,141400,567613165,3940,3930,3940,3930,2689
20240910,141300,557020760,3930,3920,3930,3920,101
20240910,141200,556624830,3930,3925,3930,3920,601
20240910,141100,554268150,3930,3930,3930,3930,11
20240910,141000,554224920,3920,3925,3925,3920,374
20240910,140900,552758275,3930,3930,3930,3930,0
20240910,140800,552758275,3930,3930,3930,3930,200
20240910,140700,551972275,3930,3925,3930,3925,380
20240910,140600,550479815,3925,3925,3925,3925,22
20240910,140500,550393465,3925,3925,3925,3925,938
20240910,140400,546711815,3930,3930,3930,3930,3
20240910,140300,546700025,3930,3930,3930,3930,28
20240910,140200,546589985,3935,3935,3935,3935,0
20240910,140100,546589985,3935,3935,3935,3935,1
20240910,140000,546586050,3935,3935,3935,3935,1
20240910,135900,546582115,3935,3935,3935,3935,1
20240910,135800,546578180,3935,3925,3935,3925,424
20240910,135700,544910980,3935,3935,3935,3935,1
20240910,135600,544907045,3935,3935,3935,3935,1
20240910,135500,544903110,3920,3935,3935,3920,535
20240910,135400,542803035,3935,3935,3935,3935,6
20240910,135300,542779425,3940,3925,3940,3925,3576
20240910,135200,528728055,3925,3930,3930,3925,827
20240910,135100,525482075,3930,3930,3930,3930,3
20240910,135000,525470285,3930,3935,3940,3930,2285
20240910,134900,516489790,3935,3945,3945,3935,6
20240910,134800,516466170,3935,3935,3935,3935,5
20240910,134700,516446495,3955,3955,3955,3955,5
20240910,134600,516426720,3935,3955,3955,3935,11
20240910,134500,516383415,3935,3940,3940,3935,1202
20240910,134400,511653510,3960,3960,3960,3935,48
20240910,134300,511464510,3935,3940,3940,3935,101
20240910,134200,511067025,3960,3960,3960,3960,1
20240910,134100,511063065,3960,3970,3970,3940,911
20240910,134000,507473615,3970,3945,3970,3945,9
20240910,133900,507438085,3970,3950,3970,3945,67
20240910,133800,507173570,3970,3970,3970,3970,0
20240910,133700,507173570,3970,3970,3970,3970,2
20240910,133600,507165630,3945,3945,3945,3945,3
20240910,133500,507153795,3970,3970,3970,3970,0
20240910,133400,507153795,3970,3970,3970,3970,1
20240910,133300,507149825,3970,3970,3970,3970,0
20240910,133200,507149825,3970,3970,3970,3970,0
20240910,133100,507149825,3970,3970,3970,3970,1
20240910,133000,507145855,3970,3970,3970,3970,0
20240910,132900,507145855,3970,3970,3970,3970,1
20240910,132800,507141885,3950,3940,3950,3940,2308
20240910,132700,498044525,3940,3945,3945,3940,2207
20240910,132600,489348570,3950,3950,3950,3940,351
20240910,132500,487963870,3950,3955,3955,3950,312
20240910,132400,486731465,3955,3955,3955,3955,0
20240910,132300,486731465,3955,3960,3960,3955,401
20240910,132200,485145505,3965,3965,3965,3965,10
20240910,132100,485105855,3965,3965,3965,3965,6
20240910,132000,485082065,3965,3965,3965,3950,249
20240910,131900,484098485,3950,3965,3965,3950,502
20240910,131800,482115555,3970,3970,3970,3970,3
20240910,131700,482103645,3970,3970,3970,3970,2
20240910,131600,482095705,3950,3955,3955,3950,1108
20240910,131500,477719100,3975,3975,3975,3975,1
20240910,131400,477715125,3950,3955,3955,3950,2444
20240910,131300,468056670,3955,3960,3960,3955,826
20240910,131200,464786010,3975,3965,3975,3960,2496
20240910,131100,454892650,3980,3980,3980,3980,2
20240910,131000,454884690,3965,3970,3970,3965,4322
20240910,130900,437746655,3980,3980,3980,3980,1
20240910,130800,437742675,3970,3970,3970,3970,333
20240910,130700,436420665,3970,3980,3980,3970,1575
20240910,130600,430165960,3980,3980,3980,3980,10
20240910,130500,430126160,3980,3980,3980,3980,10
20240910,130400,430086360,3990,3990,3990,3990,1
20240910,130300,430082370,3975,3985,3990,3975,292
20240910,130200,428921005,3985,3980,3985,3980,31
20240910,130100,428797620,3980,3980,3980,3980,0
20240910,130000,428797620,3980,3980,3980,3980,500
20240910,125900,426807620,3980,3980,3980,3980,1
20240910,125800,426803640,3975,3975,3975,3975,1
20240910,125700,426799665,3975,3975,3975,3975,20
20240910,125600,426720165,3975,3975,3975,3970,1007
20240910,125500,422722340,3975,3970,3975,3970,294
20240910,125400,421555150,3970,3975,3975,3970,151
20240910,125300,420955665,3975,3975,3975,3975,30
20240910,125200,420836415,3970,3970,3970,3970,3
20240910,125100,420824505,3970,3975,3975,3970,23
20240910,125000,420733190,3975,3970,3975,3970,200
20240910,124900,419938690,3975,3985,3985,3975,13
20240910,124800,419887005,3975,3980,3980,3975,600
20240910,124700,417501605,3985,3985,3985,3985,0
20240910,124600,417501605,3985,3985,3985,3985,0
20240910,124500,417501605,3985,3985,3985,3985,0
20240910,124400,417501605,3985,3985,3985,3985,0
20240910,124300,417501605,3985,3970,3985,3970,3516
20240910,124200,403543070,3970,3975,3975,3970,576
20240910,124100,401253685,3975,3975,3975,3975,0
20240910,124000,401253685,3975,3975,3975,3975,80
20240910,123900,400935685,3975,3975,3975,3975,0
20240910,123800,400935685,3975,3975,3975,3975,89
20240910,123700,400581910,3975,3975,3975,3975,102
20240910,123600,400176460,3985,3975,3985,3975,2
20240910,123500,400168500,3985,3985,3985,3985,0
20240910,123400,400168500,3985,3985,3985,3985,0
20240910,123300,400168500,3985,3985,3985,3985,0
20240910,123200,400168500,3985,3985,3985,3985,20
20240910,123100,400088800,3985,3985,3985,3985,0
20240910,123000,400088800,3985,3985,3985,3985,0
20240910,122900,400088800,3985,3985,3985,3985,800
20240910,122800,396900800,3985,3985,3985,3985,0
20240910,122700,396900800,3985,3985,3985,3985,23
20240910,122600,396809145,3970,3970,3970,3970,0
20240910,122500,396809145,3970,3970,3970,3970,1
20240910,122400,396805175,3985,3970,3985,3970,151
20240910,122300,396205690,3970,3970,3970,3970,363
20240910,122200,394764580,3985,3985,3985,3985,5
20240910,122100,394744655,3995,3995,3995,3995,0
20240910,122000,394744655,3995,3995,3995,3995,0
20240910,121900,394744655,3995,3975,3995,3970,1443
20240910,121800,389015865,3970,3975,3975,3970,410
20240910,121700,387388070,3995,3995,3995,3995,0
20240910,121600,387388070,3995,3975,3995,3975,1273
20240910,121500,382327875,3975,3975,3975,3975,0
20240910,121400,382327875,3975,3975,3975,3975,0
20240910,121300,382327875,3975,3975,3975,3975,0
20240910,121200,382327875,3975,3975,3975,3975,330
20240910,121100,381016125,3985,3985,3985,3985,1
20240910,121000,381012140,3975,3980,3980,3975,178
20240910,120900,380304305,3980,3985,3985,3980,25
20240910,120800,380204685,3985,3995,3995,3985,196
20240910,120700,379423035,3990,3990,3990,3990,197
20240910,120600,378637005,3995,3995,3995,3995,1
20240910,120500,378633010,3995,3995,3995,3995,51
20240910,120400,378429265,3995,3995,3995,3995,1
20240910,120300,378425270,4000,4000,4000,4000,0
20240910,120200,378425270,4000,3995,4000,3995,13
20240910,120100,378373320,3995,3995,4000,3995,113
20240910,120000,377921875,3995,3990,3995,3990,1096
20240910,115900,373546215,3990,3990,3990,3990,16
20240910,115800,373482375,3985,3985,3985,3985,2
20240910,115700,373474405,3980,3980,3980,3980,0
20240910,115600,373474405,3980,3990,3990,3980,2
20240910,115500,373466435,3985,3985,3985,3985,1
20240910,115400,373462450,3985,3985,3985,3985,262
20240910,115300,372418380,3990,3990,3990,3990,2
20240910,115200,372410400,3985,3985,3985,3985,30
20240910,115100,372290850,3980,3975,3980,3975,87
20240910,115000,371944640,3975,3975,3975,3975,202
20240910,114900,371141690,3975,3975,3975,3975,207
20240910,114800,370318865,3975,3970,3975,3970,7
20240910,114700,370291050,3970,3975,3975,3970,394
20240910,114600,368726855,3970,3975,3975,3970,215
20240910,114500,367872240,3970,3970,3970,3970,2
20240910,114400,367864300,3970,3970,3970,3970,229
20240910,114300,366955170,3970,3970,3970,3970,0
20240910,114200,366955170,3970,3970,3970,3970,34
20240910,114100,366820190,3970,3970,3970,3970,69
20240910,114000,366546260,3975,3975,3975,3975,209
20240910,113900,365715485,3975,3975,3975,3975,42
20240910,113800,365548535,3970,3975,3975,3960,25
20240910,113700,365449230,3975,3975,3975,3975,1
20240910,113600,365445255,3955,3955,3955,3955,0
20240910,113500,365445255,3955,3970,3980,3955,350
20240910,113400,364058515,3955,3955,3955,3955,3
20240910,113300,364046650,3955,3980,3980,3955,325
20240910,113200,362758200,3980,3980,3980,3980,0
20240910,113100,362758200,3980,3960,3980,3960,438
20240910,113000,361023680,3960,3970,3980,3960,6
20240910,112900,360999890,3980,3980,3980,3980,10
20240910,112800,360960090,3980,3980,3980,3980,2
20240910,112700,360952130,3970,3970,3970,3970,2
20240910,112600,360944190,3970,3970,3970,3970,301
20240910,112500,359749220,3970,3970,3970,3970,12
20240910,112400,359701580,3980,3980,3980,3980,0
20240910,112300,359701580,3980,3970,3980,3960,720
20240910,112200,356850340,3980,3960,3980,3960,695
20240910,112100,354098040,3980,3980,3980,3980,0
20240910,112000,354098040,3980,3980,3980,3980,0
20240910,111900,354098040,3980,3980,3980,3980,1
20240910,111800,354094060,3960,3960,3960,3960,0
20240910,111700,354094060,3960,3960,3960,3960,317
20240910,111600,352838740,3960,3960,3960,3960,102
20240910,111500,352434820,3950,3960,3960,3950,724
20240910,111400,349568980,3960,3980,3980,3955,5395
20240910,111300,328181030,3995,3995,3995,3995,1
20240910,111200,328177035,3985,3975,4000,3975,79
20240910,111100,327862915,4000,4000,4000,4000,1
20240910,111000,327858915,4000,4000,4000,4000,0
20240910,110900,327858915,4000,4000,4000,4000,2
20240910,110800,327850915,4005,4005,4005,4005,1
20240910,110700,327846910,3980,3995,4005,3980,663
20240910,110600,325206500,3980,3985,3985,3980,1116
20240910,110500,320759795,3985,3985,3985,3985,570
20240910,110400,318488345,3985,4005,4005,3985,616
20240910,110300,316027695,4015,4015,4015,4015,0
20240910,110200,316027695,4015,4015,4015,4015,3
20240910,110100,316015650,4015,4015,4015,4015,1
20240910,110000,316011635,4015,4015,4015,4005,17
20240910,105900,315943420,4010,4010,4015,4010,77
20240910,105800,315634295,4005,4005,4005,4005,11
20240910,105700,315590240,4005,4010,4015,4005,501
20240910,105600,313581350,4005,4000,4005,4000,49
20240910,105500,313385230,4000,4000,4000,4000,26
20240910,105400,313281230,4000,4000,4000,4000,3
20240910,105300,313269230,4010,4010,4010,4010,0
20240910,105200,313269230,4010,4010,4010,4000,60
20240910,105100,313029210,3995,3995,3995,3995,749
20240910,105000,310036955,4010,3995,4010,3995,3
20240910,104900,310024940,4010,4010,4010,4010,0
20240910,104800,310024940,4010,4010,4010,4010,1
20240910,104700,310020930,4010,4010,4010,4010,0
20240910,104600,310020930,4010,4010,4010,4010,0
20240910,104500,310020930,4010,4000,4010,4000,26
20240910,104400,309916920,4010,4010,4010,4010,0
20240910,104300,309916920,4010,4010,4010,4010,0
20240910,104200,309916920,4010,4010,4010,4010,1
20240910,104100,309912910,4005,4005,4010,4005,651
20240910,104000,307305650,3995,4000,4000,3995,600
20240910,103900,304908550,4005,4005,4005,4005,300
20240910,103800,303707050,4005,4005,4005,4000,303
20240910,103700,302495040,4005,4005,4005,4005,12
20240910,103600,302446980,4005,4005,4005,4005,1
20240910,103500,302442975,4015,4015,4015,4015,0
20240910,103400,302442975,4015,4015,4015,4015,12
20240910,103300,302394795,4000,4000,4015,4000,13
20240910,103200,302342780,4015,4000,4015,4000,97
20240910,103100,301954765,4015,4015,4015,4015,35
20240910,103000,301814240,4020,4015,4020,4015,127
20240910,102900,301304330,4020,4015,4020,4015,166
20240910,102800,300637835,4015,4015,4015,4000,1002
20240910,102700,296629645,4015,4015,4015,4015,758
20240910,102600,293586275,4015,4015,4015,4015,1
20240910,102500,293582260,4020,4020,4025,4020,1537
20240910,102400,287403515,4020,4005,4020,4005,36
20240910,102300,287258870,4025,4020,4025,4005,2305
20240910,102200,278000260,4010,4020,4020,4010,135
20240910,102100,277457670,4020,4020,4020,4020,150
20240910,102000,276854670,4020,4020,4020,4020,0
20240910,101900,276854670,4020,4020,4020,4020,0
20240910,101800,276854670,4020,4020,4020,4020,0
20240910,101700,276854670,4020,4025,4025,4005,286
20240910,101600,275709180,4010,4025,4025,4010,2
20240910,101500,275701145,4025,4000,4025,4000,246
20240910,101400,274717055,4000,4000,4000,3995,702
20240910,101300,271909175,4015,4015,4015,4000,3438
20240910,101200,258152615,4015,4015,4015,4015,116
20240910,101100,257686875,4015,4010,4015,4010,101
20240910,101000,257281860,4005,4015,4015,4005,621
20240910,100900,254794740,4015,4005,4015,4005,4
20240910,100800,254778710,4005,4015,4015,4005,112
20240910,100700,254329640,4030,4005,4030,4005,66
20240910,100600,254065285,4030,4030,4030,4030,6
20240910,100500,254041105,4030,4005,4030,4005,795
20240910,100400,250852255,4010,4010,4010,4005,768
20240910,100300,247776225,4010,4005,4035,4005,13
20240910,100200,247724075,4005,4010,4010,4005,2045
20240910,100100,239525705,4015,4015,4015,4015,718
20240910,100000,236642935,4040,4040,4040,4040,0
20240910,095900,236642935,4040,4040,4040,4040,21
20240910,095800,236558095,4040,4040,4040,4040,0
20240910,095700,236558095,4040,4040,4040,4040,0
20240910,095600,236558095,4040,4040,4040,4040,142
20240910,095500,235984415,4040,4015,4040,4015,330
20240910,095400,234659440,4040,4040,4040,4040,0
20240910,095300,234659440,4040,4020,4040,4020,201
20240910,095200,233851400,4030,4030,4030,4030,0
20240910,095100,233851400,4030,4030,4030,4030,0
20240910,095000,233851400,4030,4040,4040,4020,318
20240910,094900,232572870,4035,4035,4035,4035,20
20240910,094800,232492170,4045,4035,4045,4035,58
20240910,094700,232258130,4045,4045,4045,4045,8
20240910,094600,232225770,4020,4035,4035,4020,532
20240910,094500,230082615,4025,4025,4030,4025,934
20240910,094400,226322760,4025,4015,4025,4015,395
20240910,094300,224735320,4015,4000,4015,4000,25
20240910,094200,224635275,4015,4015,4015,4015,3
20240910,094100,224623230,4015,4000,4015,4000,7232
20240910,094000,195695065,4000,4000,4000,4000,7
20240910,093900,195667065,4000,4000,4000,3995,19
20240910,093800,195591140,3995,3995,3995,3995,4
20240910,093700,195575160,4000,4000,4000,4000,614
20240910,093600,193119160,4000,4000,4000,4000,2
20240910,093500,193111160,4000,4000,4000,3990,447
20240910,093400,191323270,4000,3995,4000,3995,244
20240910,093300,190348470,3995,3995,4000,3995,1766
20240910,093200,183293275,3995,3980,3995,3980,3
20240910,093100,183281305,3995,3995,3995,3965,1504
20240910,093000,177312670,4000,3995,4000,3990,497
20240910,092900,175329420,4000,4000,4000,4000,192
20240910,092800,174561420,4000,4000,4000,4000,0
20240910,092700,174561420,4000,4000,4000,4000,9
20240910,092600,174525420,4000,4000,4000,4000,534
20240910,092500,172389420,4005,4005,4005,4005,2
20240910,092400,172381410,4005,4000,4005,4000,165
20240910,092300,171721405,4000,4000,4000,3995,6
20240910,092200,171697415,3990,3990,3990,3990,977
20240910,092100,167799185,3990,3990,3990,3990,0
20240910,092000,167799185,3990,3990,3990,3960,663
20240910,091900,165161600,3990,4005,4005,3965,530
20240910,091800,163047560,3990,4000,4000,3990,245
20240910,091700,162067910,4010,4005,4010,4005,51
20240910,091600,161863405,3990,3990,3990,3990,1
20240910,091500,161859415,3955,3970,3970,3955,880
20240910,091400,158366985,3955,3990,3990,3950,5941
20240910,091300,134834040,3985,3995,3995,3970,6523
20240910,091200,108871530,3995,4010,4010,3995,1562
20240910,091100,102622950,4010,4010,4010,4000,290
20240910,091000,101460200,4015,4020,4020,4000,1028
20240910,090900,97343785,4010,4005,4010,4005,300
20240910,090800,96140975,4010,4005,4010,3995,4055
20240910,090700,79921080,4005,4030,4035,4005,3182
20240910,090600,67128985,4030,4030,4035,4030,552
20240910,090500,64904420,4035,4030,4035,4030,831
20240910,090400,61554115,4020,4015,4020,4010,1836
20240910,090300,54184895,4010,4010,4015,4010,290
20240910,090200,53020695,4020,4020,4020,4015,2411
20240910,090100,43333530,4020,4070,4070,4020,1957
20240910,090000,35451870,4085,4005,4085,4005,8836