Files
KissMeData/208370/min/candle-20240930.csv
2024-11-17 15:27:48 +09:00

703 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,204000,1985883300,4865,4865,4865,4865,7601
20240930,203900,1985883300,4865,4865,4865,4865,0
20240930,203800,1985883300,4865,4865,4865,4865,0
20240930,203700,1985883300,4865,4865,4865,4865,0
20240930,203600,1985883300,4865,4865,4865,4865,0
20240930,203500,1985883300,4865,4865,4865,4865,0
20240930,203400,1985883300,4865,4865,4865,4865,0
20240930,203300,1985883300,4865,4865,4865,4865,0
20240930,203200,1985883300,4865,4865,4865,4865,0
20240930,203100,1985883300,4865,4865,4865,4865,0
20240930,203000,1985883300,4865,4865,4865,4865,0
20240930,202900,1985883300,4865,4865,4865,4865,0
20240930,202800,1985883300,4865,4865,4865,4865,0
20240930,202700,1985883300,4865,4865,4865,4865,0
20240930,202600,1985883300,4865,4865,4865,4865,0
20240930,202500,1985883300,4865,4865,4865,4865,0
20240930,202400,1985883300,4865,4865,4865,4865,0
20240930,202300,1985883300,4865,4865,4865,4865,0
20240930,202200,1985883300,4865,4865,4865,4865,0
20240930,202100,1985883300,4865,4865,4865,4865,0
20240930,202000,1985883300,4865,4865,4865,4865,0
20240930,201900,1985883300,4865,4865,4865,4865,0
20240930,201800,1985883300,4865,4865,4865,4865,0
20240930,201700,1985883300,4865,4865,4865,4865,0
20240930,201600,1985883300,4865,4865,4865,4865,0
20240930,201500,1985883300,4865,4865,4865,4865,0
20240930,201400,1985883300,4865,4865,4865,4865,0
20240930,201300,1985883300,4865,4865,4865,4865,0
20240930,201200,1985883300,4865,4865,4865,4865,0
20240930,201100,1985883300,4865,4865,4865,4865,0
20240930,201000,1985883300,4865,4865,4865,4865,7601
20240930,200900,1985883300,4865,4865,4865,4865,0
20240930,200800,1985883300,4865,4865,4865,4865,0
20240930,200700,1985883300,4865,4865,4865,4865,0
20240930,200600,1985883300,4865,4865,4865,4865,0
20240930,200500,1985883300,4865,4865,4865,4865,0
20240930,200400,1985883300,4865,4865,4865,4865,0
20240930,200300,1985883300,4865,4865,4865,4865,0
20240930,200200,1985883300,4865,4865,4865,4865,0
20240930,200100,1985883300,4865,4865,4865,4865,0
20240930,200000,1985883300,4865,4865,4865,4865,0
20240930,195900,1985883300,4865,4865,4865,4865,0
20240930,195800,1985883300,4865,4865,4865,4865,0
20240930,195700,1985883300,4865,4865,4865,4865,0
20240930,195600,1985883300,4865,4865,4865,4865,0
20240930,195500,1985883300,4865,4865,4865,4865,0
20240930,195400,1985883300,4865,4865,4865,4865,0
20240930,195300,1985883300,4865,4865,4865,4865,0
20240930,195200,1985883300,4865,4865,4865,4865,0
20240930,195100,1985883300,4865,4865,4865,4865,0
20240930,195000,1985883300,4865,4865,4865,4865,0
20240930,194900,1985883300,4865,4865,4865,4865,0
20240930,194800,1985883300,4865,4865,4865,4865,0
20240930,194700,1985883300,4865,4865,4865,4865,0
20240930,194600,1985883300,4865,4865,4865,4865,0
20240930,194500,1985883300,4865,4865,4865,4865,0
20240930,194400,1985883300,4865,4865,4865,4865,0
20240930,194300,1985883300,4865,4865,4865,4865,0
20240930,194200,1985883300,4865,4865,4865,4865,0
20240930,194100,1985883300,4865,4865,4865,4865,0
20240930,194000,1985883300,4865,4865,4865,4865,7601
20240930,193900,1985883300,4865,4865,4865,4865,0
20240930,193800,1985883300,4865,4865,4865,4865,0
20240930,193700,1985883300,4865,4865,4865,4865,0
20240930,193600,1985883300,4865,4865,4865,4865,0
20240930,193500,1985883300,4865,4865,4865,4865,0
20240930,193400,1985883300,4865,4865,4865,4865,0
20240930,193300,1985883300,4865,4865,4865,4865,0
20240930,193200,1985883300,4865,4865,4865,4865,0
20240930,193100,1985883300,4865,4865,4865,4865,0
20240930,193000,1985883300,4865,4865,4865,4865,0
20240930,192900,1985883300,4865,4865,4865,4865,0
20240930,192800,1985883300,4865,4865,4865,4865,0
20240930,192700,1985883300,4865,4865,4865,4865,0
20240930,192600,1985883300,4865,4865,4865,4865,0
20240930,192500,1985883300,4865,4865,4865,4865,0
20240930,192400,1985883300,4865,4865,4865,4865,0
20240930,192300,1985883300,4865,4865,4865,4865,0
20240930,192200,1985883300,4865,4865,4865,4865,0
20240930,192100,1985883300,4865,4865,4865,4865,0
20240930,192000,1985883300,4865,4865,4865,4865,0
20240930,191900,1985883300,4865,4865,4865,4865,0
20240930,191800,1985883300,4865,4865,4865,4865,0
20240930,191700,1985883300,4865,4865,4865,4865,0
20240930,191600,1985883300,4865,4865,4865,4865,0
20240930,191500,1985883300,4865,4865,4865,4865,0
20240930,191400,1985883300,4865,4865,4865,4865,0
20240930,191300,1985883300,4865,4865,4865,4865,0
20240930,191200,1985883300,4865,4865,4865,4865,0
20240930,191100,1985883300,4865,4865,4865,4865,0
20240930,191000,1985883300,4865,4865,4865,4865,7601
20240930,190900,1985883300,4865,4865,4865,4865,0
20240930,190800,1985883300,4865,4865,4865,4865,0
20240930,190700,1985883300,4865,4865,4865,4865,0
20240930,190600,1985883300,4865,4865,4865,4865,0
20240930,190500,1985883300,4865,4865,4865,4865,0
20240930,190400,1985883300,4865,4865,4865,4865,0
20240930,190300,1985883300,4865,4865,4865,4865,0
20240930,190200,1985883300,4865,4865,4865,4865,0
20240930,190100,1985883300,4865,4865,4865,4865,0
20240930,190000,1985883300,4865,4865,4865,4865,0
20240930,185900,1985883300,4865,4865,4865,4865,0
20240930,185800,1985883300,4865,4865,4865,4865,0
20240930,185700,1985883300,4865,4865,4865,4865,0
20240930,185600,1985883300,4865,4865,4865,4865,0
20240930,185500,1985883300,4865,4865,4865,4865,0
20240930,185400,1985883300,4865,4865,4865,4865,0
20240930,185300,1985883300,4865,4865,4865,4865,0
20240930,185200,1985883300,4865,4865,4865,4865,0
20240930,185100,1985883300,4865,4865,4865,4865,0
20240930,185000,1985883300,4865,4865,4865,4865,0
20240930,184900,1985883300,4865,4865,4865,4865,0
20240930,184800,1985883300,4865,4865,4865,4865,0
20240930,184700,1985883300,4865,4865,4865,4865,0
20240930,184600,1985883300,4865,4865,4865,4865,0
20240930,184500,1985883300,4865,4865,4865,4865,0
20240930,184400,1985883300,4865,4865,4865,4865,0
20240930,184300,1985883300,4865,4865,4865,4865,0
20240930,184200,1985883300,4865,4865,4865,4865,0
20240930,184100,1985883300,4865,4865,4865,4865,0
20240930,184000,1985883300,4865,4865,4865,4865,7601
20240930,183900,1985883300,4865,4865,4865,4865,0
20240930,183800,1985883300,4865,4865,4865,4865,0
20240930,183700,1985883300,4865,4865,4865,4865,0
20240930,183600,1985883300,4865,4865,4865,4865,0
20240930,183500,1985883300,4865,4865,4865,4865,0
20240930,183400,1985883300,4865,4865,4865,4865,0
20240930,183300,1985883300,4865,4865,4865,4865,0
20240930,183200,1985883300,4865,4865,4865,4865,0
20240930,183100,1985883300,4865,4865,4865,4865,0
20240930,183000,1985883300,4865,4865,4865,4865,0
20240930,182900,1985883300,4865,4865,4865,4865,0
20240930,182800,1985883300,4865,4865,4865,4865,0
20240930,182700,1985883300,4865,4865,4865,4865,0
20240930,182600,1985883300,4865,4865,4865,4865,0
20240930,182500,1985883300,4865,4865,4865,4865,0
20240930,182400,1985883300,4865,4865,4865,4865,0
20240930,182300,1985883300,4865,4865,4865,4865,0
20240930,182200,1985883300,4865,4865,4865,4865,0
20240930,182100,1985883300,4865,4865,4865,4865,0
20240930,182000,1985883300,4865,4865,4865,4865,0
20240930,181900,1985883300,4865,4865,4865,4865,0
20240930,181800,1985883300,4865,4865,4865,4865,0
20240930,181700,1985883300,4865,4865,4865,4865,0
20240930,181600,1985883300,4865,4865,4865,4865,0
20240930,181500,1985883300,4865,4865,4865,4865,0
20240930,181400,1985883300,4865,4865,4865,4865,0
20240930,181300,1985883300,4865,4865,4865,4865,0
20240930,181200,1985883300,4865,4865,4865,4865,0
20240930,181100,1985883300,4865,4865,4865,4865,0
20240930,181000,1985883300,4865,4865,4865,4865,7601
20240930,180900,1985883300,4865,4865,4865,4865,0
20240930,180800,1985883300,4865,4865,4865,4865,0
20240930,180700,1985883300,4865,4865,4865,4865,0
20240930,180600,1985883300,4865,4865,4865,4865,0
20240930,180500,1985883300,4865,4865,4865,4865,0
20240930,180400,1985883300,4865,4865,4865,4865,0
20240930,180300,1985883300,4865,4865,4865,4865,0
20240930,180200,1985883300,4865,4865,4865,4865,0
20240930,180100,1985883300,4865,4865,4865,4865,0
20240930,180000,1985883300,4865,4865,4865,4865,0
20240930,175900,1985883300,4865,4865,4865,4865,0
20240930,175800,1985883300,4865,4865,4865,4865,0
20240930,175700,1985883300,4865,4865,4865,4865,0
20240930,175600,1985883300,4865,4865,4865,4865,0
20240930,175500,1985883300,4865,4865,4865,4865,0
20240930,175400,1985883300,4865,4865,4865,4865,0
20240930,175300,1985883300,4865,4865,4865,4865,0
20240930,175200,1985883300,4865,4865,4865,4865,0
20240930,175100,1985883300,4865,4865,4865,4865,0
20240930,175000,1985883300,4865,4865,4865,4865,0
20240930,174900,1985883300,4865,4865,4865,4865,0
20240930,174800,1985883300,4865,4865,4865,4865,0
20240930,174700,1985883300,4865,4865,4865,4865,0
20240930,174600,1985883300,4865,4865,4865,4865,0
20240930,174500,1985883300,4865,4865,4865,4865,0
20240930,174400,1985883300,4865,4865,4865,4865,0
20240930,174300,1985883300,4865,4865,4865,4865,0
20240930,174200,1985883300,4865,4865,4865,4865,0
20240930,174100,1985883300,4865,4865,4865,4865,0
20240930,174000,1985883300,4865,4865,4865,4865,7601
20240930,173900,1985883300,4865,4865,4865,4865,0
20240930,173800,1985883300,4865,4865,4865,4865,0
20240930,173700,1985883300,4865,4865,4865,4865,0
20240930,173600,1985883300,4865,4865,4865,4865,0
20240930,173500,1985883300,4865,4865,4865,4865,0
20240930,173400,1985883300,4865,4865,4865,4865,0
20240930,173300,1985883300,4865,4865,4865,4865,0
20240930,173200,1985883300,4865,4865,4865,4865,0
20240930,173100,1985883300,4865,4865,4865,4865,0
20240930,173000,1985883300,4865,4865,4865,4865,0
20240930,172900,1985883300,4865,4865,4865,4865,0
20240930,172800,1985883300,4865,4865,4865,4865,0
20240930,172700,1985883300,4865,4865,4865,4865,0
20240930,172600,1985883300,4865,4865,4865,4865,0
20240930,172500,1985883300,4865,4865,4865,4865,0
20240930,172400,1985883300,4865,4865,4865,4865,0
20240930,172300,1985883300,4865,4865,4865,4865,0
20240930,172200,1985883300,4865,4865,4865,4865,0
20240930,172100,1985883300,4865,4865,4865,4865,0
20240930,172000,1985883300,4865,4865,4865,4865,0
20240930,171900,1985883300,4865,4865,4865,4865,0
20240930,171800,1985883300,4865,4865,4865,4865,0
20240930,171700,1985883300,4865,4865,4865,4865,0
20240930,171600,1985883300,4865,4865,4865,4865,0
20240930,171500,1985883300,4865,4865,4865,4865,0
20240930,171400,1985883300,4865,4865,4865,4865,0
20240930,171300,1985883300,4865,4865,4865,4865,0
20240930,171200,1985883300,4865,4865,4865,4865,0
20240930,171100,1985883300,4865,4865,4865,4865,0
20240930,171000,1985883300,4865,4865,4865,4865,7601
20240930,170900,1985883300,4865,4865,4865,4865,0
20240930,170800,1985883300,4865,4865,4865,4865,0
20240930,170700,1985883300,4865,4865,4865,4865,0
20240930,170600,1985883300,4865,4865,4865,4865,0
20240930,170500,1985883300,4865,4865,4865,4865,0
20240930,170400,1985883300,4865,4865,4865,4865,0
20240930,170300,1985883300,4865,4865,4865,4865,0
20240930,170200,1985883300,4865,4865,4865,4865,0
20240930,170100,1985883300,4865,4865,4865,4865,0
20240930,170000,1985883300,4865,4865,4865,4865,0
20240930,165900,1985883300,4865,4865,4865,4865,0
20240930,165800,1985883300,4865,4865,4865,4865,0
20240930,165700,1985883300,4865,4865,4865,4865,0
20240930,165600,1985883300,4865,4865,4865,4865,0
20240930,165500,1985883300,4865,4865,4865,4865,0
20240930,165400,1985883300,4865,4865,4865,4865,0
20240930,165300,1985883300,4865,4865,4865,4865,0
20240930,165200,1985883300,4865,4865,4865,4865,0
20240930,165100,1985883300,4865,4865,4865,4865,0
20240930,165000,1985883300,4865,4865,4865,4865,0
20240930,164900,1985883300,4865,4865,4865,4865,0
20240930,164800,1985883300,4865,4865,4865,4865,0
20240930,164700,1985883300,4865,4865,4865,4865,0
20240930,164600,1985883300,4865,4865,4865,4865,0
20240930,164500,1985883300,4865,4865,4865,4865,0
20240930,164400,1985883300,4865,4865,4865,4865,0
20240930,164300,1985883300,4865,4865,4865,4865,0
20240930,164200,1985883300,4865,4865,4865,4865,0
20240930,164100,1985883300,4865,4865,4865,4865,0
20240930,164000,1985883300,4865,4865,4865,4865,7601
20240930,163900,1985883300,4865,4865,4865,4865,0
20240930,163800,1985883300,4865,4865,4865,4865,0
20240930,163700,1985883300,4865,4865,4865,4865,0
20240930,163600,1985883300,4865,4865,4865,4865,0
20240930,163500,1985883300,4865,4865,4865,4865,0
20240930,163400,1985883300,4865,4865,4865,4865,0
20240930,163300,1985883300,4865,4865,4865,4865,0
20240930,163200,1985883300,4865,4865,4865,4865,0
20240930,163100,1985883300,4865,4865,4865,4865,0
20240930,163000,1985883300,4865,4865,4865,4865,0
20240930,162900,1985883300,4865,4865,4865,4865,0
20240930,162800,1985883300,4865,4865,4865,4865,0
20240930,162700,1985883300,4865,4865,4865,4865,0
20240930,162600,1985883300,4865,4865,4865,4865,0
20240930,162500,1985883300,4865,4865,4865,4865,0
20240930,162400,1985883300,4865,4865,4865,4865,0
20240930,162300,1985883300,4865,4865,4865,4865,0
20240930,162200,1985883300,4865,4865,4865,4865,0
20240930,162100,1985883300,4865,4865,4865,4865,0
20240930,162000,1985883300,4865,4865,4865,4865,0
20240930,161900,1985883300,4865,4865,4865,4865,0
20240930,161800,1985883300,4865,4865,4865,4865,0
20240930,161700,1985883300,4865,4865,4865,4865,0
20240930,161600,1985883300,4865,4865,4865,4865,0
20240930,161500,1985883300,4865,4865,4865,4865,0
20240930,161400,1985883300,4865,4865,4865,4865,0
20240930,161300,1985883300,4865,4865,4865,4865,0
20240930,161200,1985883300,4865,4865,4865,4865,0
20240930,161100,1985883300,4865,4865,4865,4865,0
20240930,161000,1985883300,4865,4865,4865,4865,7601
20240930,160900,1985883300,4865,4865,4865,4865,0
20240930,160800,1985883300,4865,4865,4865,4865,0
20240930,160700,1985883300,4865,4865,4865,4865,0
20240930,160600,1985883300,4865,4865,4865,4865,0
20240930,160500,1985883300,4865,4865,4865,4865,0
20240930,160400,1985883300,4865,4865,4865,4865,0
20240930,160300,1985883300,4865,4865,4865,4865,0
20240930,160200,1985883300,4865,4865,4865,4865,0
20240930,160100,1985883300,4865,4865,4865,4865,0
20240930,160000,1985883300,4865,4865,4865,4865,0
20240930,155900,1985883300,4865,4865,4865,4865,0
20240930,155800,1985883300,4865,4865,4865,4865,0
20240930,155700,1985883300,4865,4865,4865,4865,0
20240930,155600,1985883300,4865,4865,4865,4865,0
20240930,155500,1985883300,4865,4865,4865,4865,0
20240930,155400,1985883300,4865,4865,4865,4865,0
20240930,155300,1985883300,4865,4865,4865,4865,0
20240930,155200,1985883300,4865,4865,4865,4865,0
20240930,155100,1985883300,4865,4865,4865,4865,0
20240930,155000,1985883300,4865,4865,4865,4865,0
20240930,154900,1985883300,4865,4865,4865,4865,0
20240930,154800,1985883300,4865,4865,4865,4865,0
20240930,154700,1985883300,4865,4865,4865,4865,0
20240930,154600,1985883300,4865,4865,4865,4865,0
20240930,154500,1985883300,4865,4865,4865,4865,0
20240930,154400,1985883300,4865,4865,4865,4865,0
20240930,154300,1985883300,4865,4865,4865,4865,0
20240930,154200,1985883300,4865,4865,4865,4865,0
20240930,154100,1985883300,4865,4865,4865,4865,0
20240930,154000,1985883300,4865,4865,4865,4865,7601
20240930,153900,1985883300,4865,4865,4865,4865,0
20240930,153800,1985883300,4865,4865,4865,4865,0
20240930,153700,1985883300,4865,4865,4865,4865,0
20240930,153600,1985883300,4865,4865,4865,4865,0
20240930,153500,1985883300,4865,4865,4865,4865,0
20240930,153400,1985883300,4865,4865,4865,4865,0
20240930,153300,1985883300,4865,4865,4865,4865,0
20240930,153200,1985883300,4865,4865,4865,4865,0
20240930,153100,1985883300,4865,4865,4865,4865,0
20240930,153000,1985883300,4865,4865,4865,4865,7601
20240930,152900,1948904435,4865,4865,4865,4865,0
20240930,152800,1948904435,4865,4865,4865,4865,0
20240930,152700,1948904435,4865,4865,4865,4865,0
20240930,152600,1948904435,4865,4865,4865,4865,0
20240930,152500,1948904435,4865,4865,4865,4865,0
20240930,152400,1948904435,4865,4865,4865,4865,0
20240930,152300,1948904435,4865,4865,4865,4865,0
20240930,152200,1948904435,4865,4865,4865,4865,0
20240930,152100,1948904435,4865,4865,4865,4865,0
20240930,152000,1948904435,4865,4865,4865,4865,0
20240930,151900,1948904435,4865,4855,4880,4855,2598
20240930,151800,1936251250,4850,4850,4855,4850,663
20240930,151700,1933034285,4850,4870,4870,4850,4827
20240930,151600,1909570045,4865,4865,4865,4865,2083
20240930,151500,1899436250,4865,4865,4865,4860,1772
20240930,151400,1890816220,4860,4865,4865,4860,1250
20240930,151300,1884740115,4865,4860,4875,4860,1124
20240930,151200,1879274360,4860,4860,4870,4860,538
20240930,151100,1876659630,4870,4870,4870,4870,361
20240930,151000,1874901560,4860,4860,4860,4850,3385
20240930,150900,1858458120,4860,4860,4860,4860,0
20240930,150800,1858458120,4860,4855,4860,4855,4436
20240930,150700,1836921305,4855,4870,4870,4855,554
20240930,150600,1834230835,4860,4880,4885,4860,5669
20240930,150500,1806616170,4870,4870,4870,4870,405
20240930,150400,1804643820,4870,4875,4880,4870,2244
20240930,150300,1793694875,4875,4875,4875,4875,1199
20240930,150200,1787849750,4880,4880,4880,4880,1608
20240930,150100,1780002710,4880,4880,4880,4880,99
20240930,150000,1779519590,4870,4870,4870,4870,3
20240930,145900,1779504980,4865,4870,4870,4865,2243
20240930,145800,1768592115,4870,4870,4870,4870,43
20240930,145700,1768382705,4870,4870,4870,4870,31
20240930,145600,1768231735,4870,4870,4870,4870,24
20240930,145500,1768114855,4875,4875,4875,4875,1000
20240930,145400,1763239855,4885,4885,4885,4885,0
20240930,145300,1763239855,4885,4890,4890,4885,30
20240930,145200,1763093255,4875,4875,4875,4875,0
20240930,145100,1763093255,4875,4860,4875,4860,1278
20240930,145000,1756878005,4855,4855,4855,4855,449
20240930,144900,1754698110,4855,4860,4860,4855,30
20240930,144800,1754552385,4855,4865,4870,4855,5458
20240930,144700,1728031850,4865,4865,4870,4865,55
20240930,144600,1727764255,4860,4860,4865,4860,970
20240930,144500,1723049715,4860,4880,4880,4860,3596
20240930,144400,1705560525,4870,4875,4875,4870,424
20240930,144300,1703495640,4875,4875,4875,4875,449
20240930,144200,1701306765,4875,4875,4875,4875,100
20240930,144100,1700819265,4875,4885,4885,4875,524
20240930,144000,1698262125,4890,4890,4890,4890,0
20240930,143900,1698262125,4890,4890,4890,4890,0
20240930,143800,1698262125,4890,4890,4890,4890,235
20240930,143700,1697112975,4890,4890,4890,4890,22
20240930,143600,1697005395,4890,4890,4890,4890,0
20240930,143500,1697005395,4890,4890,4890,4890,2
20240930,143400,1696995615,4890,4890,4890,4890,62
20240930,143300,1696692435,4890,4885,4890,4885,166
20240930,143200,1695881485,4885,4885,4885,4885,3
20240930,143100,1695866830,4895,4885,4895,4885,104
20240930,143000,1695358730,4890,4890,4890,4890,11
20240930,142900,1695304940,4895,4895,4895,4895,0
20240930,142800,1695304940,4895,4895,4895,4895,53
20240930,142700,1695045505,4890,4890,4890,4890,238
20240930,142600,1693881685,4900,4900,4900,4900,1
20240930,142500,1693876785,4890,4885,4890,4885,2731
20240930,142400,1680535195,4885,4885,4885,4885,1
20240930,142300,1680530310,4900,4900,4900,4900,0
20240930,142200,1680530310,4900,4900,4900,4900,101
20240930,142100,1680035410,4900,4900,4900,4900,0
20240930,142000,1680035410,4900,4900,4900,4900,0
20240930,141900,1680035410,4900,4900,4900,4900,0
20240930,141800,1680035410,4900,4900,4900,4900,0
20240930,141700,1680035410,4900,4900,4900,4900,4
20240930,141600,1680015810,4900,4900,4900,4900,1
20240930,141500,1680010910,4900,4875,4900,4875,36
20240930,141400,1679834535,4900,4875,4900,4875,12
20240930,141300,1679775985,4900,4875,4900,4875,45
20240930,141200,1679556510,4880,4885,4885,4875,928
20240930,141100,1675027875,4885,4885,4885,4885,0
20240930,141000,1675027875,4885,4905,4905,4885,525
20240930,140900,1672463030,4880,4880,4880,4880,0
20240930,140800,1672463030,4880,4875,4880,4875,132
20240930,140700,1671819245,4870,4870,4870,4870,30
20240930,140600,1671673145,4870,4870,4870,4870,0
20240930,140500,1671673145,4870,4885,4885,4870,4218
20240930,140400,1651118425,4885,4890,4895,4885,736
20240930,140300,1647519410,4890,4895,4895,4890,64
20240930,140200,1647206445,4890,4895,4895,4890,398
20240930,140100,1645258325,4900,4910,4910,4900,106
20240930,140000,1644738425,4910,4910,4910,4910,0
20240930,135900,1644738425,4910,4910,4910,4910,0
20240930,135800,1644738425,4910,4910,4910,4910,28
20240930,135700,1644600945,4905,4905,4905,4905,47
20240930,135600,1644370410,4905,4905,4905,4905,6
20240930,135500,1644340980,4905,4905,4905,4905,1
20240930,135400,1644336075,4905,4880,4905,4880,14
20240930,135300,1644267430,4890,4890,4890,4890,130
20240930,135200,1643631730,4885,4880,4885,4880,2651
20240930,135100,1630689450,4885,4885,4885,4885,22
20240930,135000,1630581980,4885,4885,4885,4885,967
20240930,134900,1625858185,4885,4885,4885,4885,120
20240930,134800,1625271985,4890,4900,4900,4890,695
20240930,134700,1621873265,4890,4900,4900,4890,315
20240930,134600,1620329905,4900,4900,4900,4900,3
20240930,134500,1620315205,4890,4890,4890,4885,28
20240930,134400,1620178325,4890,4890,4890,4890,3
20240930,134300,1620163655,4890,4890,4890,4890,10
20240930,134200,1620114755,4900,4900,4900,4900,5
20240930,134100,1620090255,4900,4900,4900,4900,10
20240930,134000,1620041255,4900,4900,4900,4900,0
20240930,133900,1620041255,4900,4900,4900,4870,16
20240930,133800,1619963155,4870,4900,4900,4870,3855
20240930,133700,1601115110,4910,4895,4910,4895,160
20240930,133600,1600330410,4895,4910,4910,4895,2
20240930,133500,1600320605,4895,4895,4895,4895,170
20240930,133400,1599488455,4895,4895,4895,4895,0
20240930,133300,1599488455,4895,4905,4905,4895,1303
20240930,133200,1593101500,4905,4910,4910,4905,57
20240930,133100,1592821880,4910,4910,4910,4910,11
20240930,133000,1592767870,4910,4910,4910,4910,0
20240930,132900,1592767870,4910,4920,4920,4910,515
20240930,132800,1590236700,4920,4920,4920,4920,1
20240930,132700,1590231780,4935,4935,4935,4935,0
20240930,132600,1590231780,4935,4935,4935,4935,2
20240930,132500,1590221910,4900,4925,4925,4900,1710
20240930,132400,1581825565,4925,4925,4925,4925,19
20240930,132300,1581731990,4940,4925,4940,4920,1212
20240930,132200,1575763050,4940,4935,4945,4925,826
20240930,132100,1571694460,4950,4950,4950,4950,2
20240930,132000,1571684560,4940,4930,4950,4925,894
20240930,131900,1567278480,4930,4935,4935,4930,388
20240930,131800,1565365620,4930,4930,4935,4930,41
20240930,131700,1565163480,4935,4930,4935,4930,320
20240930,131600,1563585750,4930,4930,4930,4930,55
20240930,131500,1563314600,4935,4945,4945,4935,70
20240930,131400,1562968880,4945,4950,4950,4945,6
20240930,131300,1562939205,4950,4950,4950,4950,343
20240930,131200,1561241355,4955,4940,4955,4940,768
20240930,131100,1557442345,4940,4940,4940,4940,0
20240930,131000,1557442345,4940,4935,4940,4935,468
20240930,130900,1555132720,4935,4935,4940,4935,269
20240930,130800,1553805155,4930,4930,4930,4930,156
20240930,130700,1553036075,4935,4935,4935,4935,8
20240930,130600,1552996595,4930,4930,4930,4930,85
20240930,130500,1552577545,4930,4930,4930,4930,50
20240930,130400,1552331045,4930,4930,4930,4930,3
20240930,130300,1552316255,4930,4930,4930,4930,527
20240930,130200,1549718145,4935,4935,4935,4935,0
20240930,130100,1549718145,4935,4935,4935,4935,100
20240930,130000,1549224645,4930,4930,4930,4930,8
20240930,125900,1549185205,4935,4935,4935,4935,0
20240930,125800,1549185205,4935,4935,4935,4935,233
20240930,125700,1548035350,4935,4935,4935,4935,106
20240930,125600,1547512240,4935,4935,4935,4935,4
20240930,125500,1547492500,4930,4930,4930,4930,0
20240930,125400,1547492500,4930,4935,4935,4930,866
20240930,125300,1543223070,4935,4935,4935,4930,268
20240930,125200,1541901820,4935,4935,4935,4935,310
20240930,125100,1540371970,4935,4935,4935,4935,379
20240930,125000,1538501605,4935,4930,4935,4925,545
20240930,124900,1535815005,4930,4930,4930,4930,409
20240930,124800,1533798635,4925,4930,4930,4925,101
20240930,124700,1533300710,4930,4930,4930,4925,404
20240930,124600,1531310990,4930,4930,4930,4925,75
20240930,124500,1530941490,4930,4930,4930,4930,1
20240930,124400,1530936560,4930,4930,4930,4930,102
20240930,124300,1530433700,4930,4925,4930,4925,73
20240930,124200,1530074155,4925,4925,4925,4925,697
20240930,124100,1526641430,4925,4925,4925,4925,192
20240930,124000,1525695830,4925,4925,4930,4925,102
20240930,123900,1525193475,4930,4930,4930,4930,0
20240930,123800,1525193475,4930,4930,4930,4930,86
20240930,123700,1524769495,4930,4930,4930,4930,10
20240930,123600,1524720195,4925,4930,4930,4925,340
20240930,123500,1523044195,4925,4935,4935,4925,1017
20240930,123400,1518032415,4935,4935,4940,4935,16
20240930,123300,1517953450,4940,4940,4940,4940,1390
20240930,123200,1511086850,4945,4940,4945,4940,180
20240930,123100,1510197645,4945,4945,4945,4945,66
20240930,123000,1509871275,4945,4945,4945,4945,40
20240930,122900,1509673475,4945,4950,4950,4945,8
20240930,122800,1509633890,4965,4960,4965,4945,4931
20240930,122700,1485230375,4945,4950,4955,4945,1137
20240930,122600,1479603050,4950,4925,4950,4925,3583
20240930,122500,1461914840,4925,4920,4925,4920,24
20240930,122400,1461796690,4920,4920,4920,4920,367
20240930,122300,1459991050,4920,4920,4920,4920,33
20240930,122200,1459828690,4920,4920,4920,4920,23
20240930,122100,1459715530,4920,4920,4920,4920,21
20240930,122000,1459612210,4920,4920,4925,4920,237
20240930,121900,1458446160,4915,4915,4915,4915,338
20240930,121800,1456784890,4915,4915,4915,4915,0
20240930,121700,1456784890,4915,4910,4915,4910,119
20240930,121600,1456200575,4905,4905,4905,4905,58
20240930,121500,1455916085,4910,4910,4910,4910,0
20240930,121400,1455916085,4910,4895,4910,4895,484
20240930,121300,1453544485,4900,4900,4900,4900,220
20240930,121200,1452466485,4910,4920,4920,4910,124
20240930,121100,1451857425,4920,4910,4920,4910,353
20240930,121000,1450123980,4910,4890,4910,4890,11018
20240930,120900,1396217330,4885,4880,4885,4880,677
20240930,120800,1392913020,4875,4875,4875,4875,100
20240930,120700,1392425520,4880,4880,4880,4880,50
20240930,120600,1392181520,4880,4880,4880,4875,1356
20240930,120500,1385567430,4885,4885,4885,4885,124
20240930,120400,1384961690,4885,4880,4885,4880,22
20240930,120300,1384854230,4885,4880,4885,4880,53
20240930,120200,1384595340,4880,4880,4880,4880,4
20240930,120100,1384575820,4880,4880,4880,4880,100
20240930,120000,1384087820,4885,4885,4885,4885,16
20240930,115900,1384009660,4885,4885,4885,4885,21
20240930,115800,1383907075,4885,4885,4885,4885,90
20240930,115700,1383467425,4885,4880,4885,4880,30
20240930,115600,1383320925,4885,4885,4885,4885,49
20240930,115500,1383081560,4885,4890,4890,4885,821
20240930,115400,1379070965,4890,4890,4890,4890,1076
20240930,115300,1373809325,4890,4890,4890,4890,502
20240930,115200,1371354545,4885,4870,4885,4870,1835
20240930,115100,1362398100,4880,4875,4880,4875,553
20240930,115000,1359702215,4875,4875,4875,4875,50
20240930,114900,1359458465,4875,4875,4875,4870,43
20240930,114800,1359248850,4875,4875,4875,4875,30
20240930,114700,1359102600,4875,4875,4875,4875,0
20240930,114600,1359102600,4875,4870,4875,4870,532
20240930,114500,1356511600,4870,4875,4875,4870,203
20240930,114400,1355522975,4870,4875,4875,4870,600
20240930,114300,1352598975,4875,4875,4875,4875,0
20240930,114200,1352598975,4875,4865,4875,4865,123
20240930,114100,1352000250,4850,4860,4865,4850,526
20240930,114000,1349443890,4860,4860,4860,4860,50
20240930,113900,1349200890,4860,4860,4860,4860,60
20240930,113800,1348909290,4860,4860,4860,4860,3
20240930,113700,1348894710,4850,4850,4850,4850,22
20240930,113600,1348788010,4860,4860,4860,4860,1
20240930,113500,1348783150,4850,4850,4850,4850,0
20240930,113400,1348783150,4850,4850,4850,4850,0
20240930,113300,1348783150,4850,4860,4860,4850,847
20240930,113200,1344670820,4860,4855,4860,4855,34
20240930,113100,1344505695,4855,4850,4855,4835,765
20240930,113000,1340794945,4850,4830,4850,4830,6218
20240930,112900,1310696520,4830,4830,4830,4830,285
20240930,112800,1309319970,4830,4830,4830,4830,10
20240930,112700,1309271670,4830,4830,4830,4830,100
20240930,112600,1308788670,4830,4825,4830,4825,1171
20240930,112500,1303133595,4825,4820,4825,4820,392
20240930,112400,1301242350,4825,4825,4825,4825,20
20240930,112300,1301145850,4820,4830,4830,4820,176
20240930,112200,1300297495,4825,4820,4830,4820,1158
20240930,112100,1294704495,4830,4820,4830,4820,520
20240930,112000,1292193095,4820,4825,4825,4820,338
20240930,111900,1290563835,4825,4825,4825,4825,100
20240930,111800,1290081335,4825,4825,4825,4825,170
20240930,111700,1289261085,4825,4825,4825,4825,193
20240930,111600,1288329860,4840,4835,4840,4835,4092
20240930,111500,1268545030,4835,4835,4835,4835,212
20240930,111400,1267520010,4825,4820,4825,4820,142
20240930,111300,1266835250,4820,4820,4820,4820,252
20240930,111200,1265620610,4820,4835,4835,4815,248
20240930,111100,1264425715,4815,4820,4835,4810,11004
20240930,111000,1211431080,4835,4835,4835,4835,52
20240930,110900,1211179660,4835,4835,4835,4835,21
20240930,110800,1211078125,4830,4825,4830,4820,634
20240930,110700,1208022085,4835,4835,4835,4820,5415
20240930,110600,1181895245,4835,4830,4835,4825,99
20240930,110500,1181417245,4835,4835,4835,4830,317
20240930,110400,1179886050,4830,4830,4830,4830,388
20240930,110300,1178012010,4830,4830,4830,4830,62
20240930,110200,1177712550,4830,4830,4830,4830,6
20240930,110100,1177683570,4835,4830,4835,4825,386
20240930,110000,1175821060,4840,4840,4840,4825,52
20240930,105900,1175570130,4825,4825,4840,4825,168
20240930,105800,1174759480,4840,4830,4840,4820,3856
20240930,105700,1156146080,4825,4825,4840,4825,519
20240930,105600,1153641870,4825,4830,4840,4820,5720
20240930,105500,1126047795,4830,4830,4830,4825,9177
20240930,105400,1081726060,4850,4835,4850,4830,737
20240930,105300,1078162230,4840,4850,4850,4840,72
20240930,105200,1077813430,4850,4850,4850,4850,3
20240930,105100,1077798880,4865,4835,4865,4830,1110
20240930,105000,1072415670,4835,4835,4835,4835,850
20240930,104900,1068305920,4835,4835,4835,4835,3008
20240930,104800,1053762240,4835,4850,4850,4835,5008
20240930,104700,1029517855,4850,4845,4850,4845,110
20240930,104600,1028984855,4845,4845,4845,4845,207
20240930,104500,1027981940,4850,4850,4850,4850,352
20240930,104400,1026274740,4855,4855,4855,4855,191
20240930,104300,1025347435,4855,4855,4855,4850,560
20240930,104200,1022628900,4860,4865,4865,4860,226
20240930,104100,1021530525,4860,4860,4860,4860,10
20240930,104000,1021481925,4860,4860,4865,4860,72
20240930,103900,1021131950,4865,4860,4865,4860,111
20240930,103800,1020592125,4860,4860,4860,4860,100
20240930,103700,1020106125,4865,4860,4865,4860,325
20240930,103600,1018525125,4860,4860,4860,4860,201
20240930,103500,1017548265,4855,4855,4855,4855,144
20240930,103400,1016849145,4855,4865,4865,4855,522
20240930,103300,1014310865,4855,4855,4860,4850,453
20240930,103200,1012111500,4855,4855,4855,4855,0
20240930,103100,1012111500,4855,4850,4855,4845,3514
20240930,103000,995065630,4845,4845,4845,4845,556
20240930,102900,992371810,4845,4850,4850,4845,287
20240930,102800,990980690,4845,4850,4850,4845,537
20240930,102700,988376995,4850,4850,4850,4850,1673
20240930,102600,980262945,4850,4850,4850,4850,1490
20240930,102500,973036445,4850,4850,4855,4850,693
20240930,102400,969674895,4855,4850,4855,4850,633
20240930,102300,966604740,4850,4850,4850,4850,527
20240930,102200,964048790,4855,4850,4855,4850,198
20240930,102100,963088135,4855,4855,4855,4850,306
20240930,102000,961603505,4855,4860,4860,4855,121
20240930,101900,961016040,4860,4855,4860,4850,1393
20240930,101800,954259200,4855,4860,4860,4855,206
20240930,101700,953258565,4860,4870,4870,4860,60
20240930,101600,952966915,4850,4855,4855,4850,1266
20240930,101500,946824250,4855,4855,4855,4850,1540
20240930,101400,939354055,4850,4860,4860,4850,1112
20240930,101300,933957155,4855,4875,4875,4855,8818
20240930,101200,891111750,4875,4865,4875,4865,683
20240930,101100,887788915,4865,4865,4865,4865,1
20240930,101000,887784050,4865,4875,4875,4865,1294
20240930,100900,881485725,4875,4875,4875,4875,485
20240930,100800,879121350,4865,4870,4870,4865,1782
20240930,100700,870451865,4865,4865,4865,4865,1757
20240930,100600,861904060,4865,4875,4875,4865,171
20240930,100500,861072025,4875,4865,4875,4865,67
20240930,100400,860746060,4860,4870,4875,4860,7879
20240930,100300,822420595,4870,4870,4870,4870,240
20240930,100200,821251795,4870,4870,4870,4865,784
20240930,100100,817433765,4870,4865,4870,4865,1689
20240930,100000,809215560,4870,4870,4875,4870,1376
20240930,095900,802514320,4870,4870,4870,4870,818
20240930,095800,798530660,4865,4875,4875,4865,6095
20240930,095700,768839525,4875,4880,4880,4875,1920
20240930,095600,759477635,4880,4885,4885,4880,4912
20240930,095500,735506130,4880,4880,4880,4880,120
20240930,095400,734920530,4880,4885,4885,4880,1750
20240930,095300,726373060,4885,4885,4885,4885,313
20240930,095200,724844055,4885,4885,4885,4880,4071
20240930,095100,704960060,4885,4880,4885,4880,526
20240930,095000,702393175,4880,4895,4895,4880,6670
20240930,094900,669805800,4895,4895,4895,4890,175
20240930,094800,668950030,4895,4900,4900,4895,1098
20240930,094700,663575285,4895,4900,4900,4895,601
20240930,094600,660633040,4900,4900,4900,4900,186
20240930,094500,659721640,4895,4905,4905,4895,301
20240930,094400,658247455,4910,4910,4910,4910,5
20240930,094300,658222905,4900,4895,4900,4895,528
20240930,094200,655635845,4895,4895,4895,4895,397
20240930,094100,653692530,4895,4910,4910,4895,103
20240930,094000,653186835,4910,4895,4910,4890,4155
20240930,093900,632856160,4895,4910,4910,4895,2146
20240930,093800,622339875,4910,4900,4910,4900,357
20240930,093700,620587555,4900,4900,4910,4900,575
20240930,093600,617770025,4900,4910,4910,4900,420
20240930,093500,615711965,4910,4895,4920,4890,1373
20240930,093400,608982185,4895,4900,4900,4895,1946
20240930,093300,599451565,4900,4900,4905,4900,1794
20240930,093200,590660350,4900,4925,4925,4900,5926
20240930,093100,561618995,4925,4905,4925,4900,2706
20240930,093000,548356575,4905,4905,4910,4905,2691
20240930,092900,535156220,4900,4905,4905,4900,8854
20240930,092800,491735600,4905,4920,4920,4900,18971
20240930,092700,398608480,4925,4930,4930,4925,1782
20240930,092600,389829020,4930,4940,4940,4930,1021
20240930,092500,384786440,4935,4930,4935,4925,6767
20240930,092400,351439790,4935,4925,4935,4925,1044
20240930,092300,346295980,4925,4935,4935,4925,656
20240930,092200,343064455,4935,4935,4935,4930,932
20240930,092100,338467060,4935,4930,4935,4930,760
20240930,092000,334717860,4935,4930,4940,4930,11282
20240930,091900,279090340,4925,4940,4945,4920,6410
20240930,091800,247497930,4940,4955,4955,4940,2967
20240930,091700,232827840,4950,4950,4950,4950,1595
20240930,091600,224932590,4970,4945,4970,4945,331
20240930,091500,223294270,4940,4950,4970,4940,1360
20240930,091400,216567285,4950,4970,4970,4950,3037
20240930,091300,201518235,4980,4960,4980,4960,251
20240930,091200,200273135,4960,4970,4975,4960,577
20240930,091100,197409875,4975,5000,5000,4970,70
20240930,091000,197061725,4985,4960,4985,4955,2907
20240930,090900,182609795,4955,4965,4965,4950,812
20240930,090800,178587510,4975,4950,4990,4950,525
20240930,090700,175984665,4950,4960,5010,4950,2687
20240930,090600,162640600,4960,4955,4980,4950,2661
20240930,090500,149454675,4955,4950,4960,4930,3532
20240930,090400,131968795,4950,4910,4950,4910,2884
20240930,090300,117761700,4910,4940,4940,4910,5178
20240930,090200,92323675,4940,4990,4990,4910,12072
20240930,090100,32727630,4985,5000,5020,4975,2015
20240930,090000,22669915,4970,4970,4975,4970,3852