Files
KissMeData/005010/min/candle-20240905.csv
2024-11-17 15:27:48 +09:00

586 lines
28 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184300,1458182845,4030,4030,4030,4030,6248
20240905,184200,1458182845,4030,4030,4030,4030,0
20240905,184100,1458182845,4030,4030,4030,4030,0
20240905,184000,1458182845,4030,4030,4030,4030,0
20240905,183900,1458182845,4030,4030,4030,4030,0
20240905,183800,1458182845,4030,4030,4030,4030,0
20240905,183700,1458182845,4030,4030,4030,4030,0
20240905,183600,1458182845,4030,4030,4030,4030,0
20240905,183500,1458182845,4030,4030,4030,4030,0
20240905,183400,1458182845,4030,4030,4030,4030,0
20240905,183300,1458182845,4030,4030,4030,4030,0
20240905,183200,1458182845,4030,4030,4030,4030,0
20240905,183100,1458182845,4030,4030,4030,4030,0
20240905,183000,1458182845,4030,4030,4030,4030,0
20240905,182900,1458182845,4030,4030,4030,4030,0
20240905,182800,1458182845,4030,4030,4030,4030,0
20240905,182700,1458182845,4030,4030,4030,4030,0
20240905,182600,1458182845,4030,4030,4030,4030,0
20240905,182500,1458182845,4030,4030,4030,4030,0
20240905,182400,1458182845,4030,4030,4030,4030,0
20240905,182300,1458182845,4030,4030,4030,4030,0
20240905,182200,1458182845,4030,4030,4030,4030,0
20240905,182100,1458182845,4030,4030,4030,4030,0
20240905,182000,1458182845,4030,4030,4030,4030,0
20240905,181900,1458182845,4030,4030,4030,4030,0
20240905,181800,1458182845,4030,4030,4030,4030,0
20240905,181700,1458182845,4030,4030,4030,4030,0
20240905,181600,1458182845,4030,4030,4030,4030,0
20240905,181500,1458182845,4030,4030,4030,4030,0
20240905,181400,1458182845,4030,4030,4030,4030,0
20240905,181300,1458182845,4030,4030,4030,4030,6248
20240905,181200,1458182845,4030,4030,4030,4030,0
20240905,181100,1458182845,4030,4030,4030,4030,0
20240905,181000,1458182845,4030,4030,4030,4030,0
20240905,180900,1458182845,4030,4030,4030,4030,0
20240905,180800,1458182845,4030,4030,4030,4030,0
20240905,180700,1458182845,4030,4030,4030,4030,0
20240905,180600,1458182845,4030,4030,4030,4030,0
20240905,180500,1458182845,4030,4030,4030,4030,0
20240905,180400,1458182845,4030,4030,4030,4030,0
20240905,180300,1458182845,4030,4030,4030,4030,0
20240905,180200,1458182845,4030,4030,4030,4030,0
20240905,180100,1458182845,4030,4030,4030,4030,0
20240905,180000,1458182845,4030,4030,4030,4030,0
20240905,175900,1458182845,4030,4030,4030,4030,0
20240905,175800,1458182845,4030,4030,4030,4030,0
20240905,175700,1458182845,4030,4030,4030,4030,0
20240905,175600,1458182845,4030,4030,4030,4030,0
20240905,175500,1458182845,4030,4030,4030,4030,0
20240905,175400,1458182845,4030,4030,4030,4030,0
20240905,175300,1458182845,4030,4030,4030,4030,0
20240905,175200,1458182845,4030,4030,4030,4030,0
20240905,175100,1458182845,4030,4030,4030,4030,0
20240905,175000,1458182845,4030,4030,4030,4030,0
20240905,174900,1458182845,4030,4030,4030,4030,0
20240905,174800,1458182845,4030,4030,4030,4030,0
20240905,174700,1458182845,4030,4030,4030,4030,0
20240905,174600,1458182845,4030,4030,4030,4030,0
20240905,174500,1458182845,4030,4030,4030,4030,0
20240905,174400,1458182845,4030,4030,4030,4030,0
20240905,174300,1458182845,4030,4030,4030,4030,6248
20240905,174200,1458182845,4030,4030,4030,4030,0
20240905,174100,1458182845,4030,4030,4030,4030,0
20240905,174000,1458182845,4030,4030,4030,4030,0
20240905,173900,1458182845,4030,4030,4030,4030,0
20240905,173800,1458182845,4030,4030,4030,4030,0
20240905,173700,1458182845,4030,4030,4030,4030,0
20240905,173600,1458182845,4030,4030,4030,4030,0
20240905,173500,1458182845,4030,4030,4030,4030,0
20240905,173400,1458182845,4030,4030,4030,4030,0
20240905,173300,1458182845,4030,4030,4030,4030,0
20240905,173200,1458182845,4030,4030,4030,4030,0
20240905,173100,1458182845,4030,4030,4030,4030,0
20240905,173000,1458182845,4030,4030,4030,4030,0
20240905,172900,1458182845,4030,4030,4030,4030,0
20240905,172800,1458182845,4030,4030,4030,4030,0
20240905,172700,1458182845,4030,4030,4030,4030,0
20240905,172600,1458182845,4030,4030,4030,4030,0
20240905,172500,1458182845,4030,4030,4030,4030,0
20240905,172400,1458182845,4030,4030,4030,4030,0
20240905,172300,1458182845,4030,4030,4030,4030,0
20240905,172200,1458182845,4030,4030,4030,4030,0
20240905,172100,1458182845,4030,4030,4030,4030,0
20240905,172000,1458182845,4030,4030,4030,4030,0
20240905,171900,1458182845,4030,4030,4030,4030,0
20240905,171800,1458182845,4030,4030,4030,4030,0
20240905,171700,1458182845,4030,4030,4030,4030,0
20240905,171600,1458182845,4030,4030,4030,4030,0
20240905,171500,1458182845,4030,4030,4030,4030,0
20240905,171400,1458182845,4030,4030,4030,4030,0
20240905,171300,1458182845,4030,4030,4030,4030,6248
20240905,171200,1458182845,4030,4030,4030,4030,0
20240905,171100,1458182845,4030,4030,4030,4030,0
20240905,171000,1458182845,4030,4030,4030,4030,0
20240905,170900,1458182845,4030,4030,4030,4030,0
20240905,170800,1458182845,4030,4030,4030,4030,0
20240905,170700,1458182845,4030,4030,4030,4030,0
20240905,170600,1458182845,4030,4030,4030,4030,0
20240905,170500,1458182845,4030,4030,4030,4030,0
20240905,170400,1458182845,4030,4030,4030,4030,0
20240905,170300,1458182845,4030,4030,4030,4030,0
20240905,170200,1458182845,4030,4030,4030,4030,0
20240905,170100,1458182845,4030,4030,4030,4030,0
20240905,170000,1458182845,4030,4030,4030,4030,0
20240905,165900,1458182845,4030,4030,4030,4030,0
20240905,165800,1458182845,4030,4030,4030,4030,0
20240905,165700,1458182845,4030,4030,4030,4030,0
20240905,165600,1458182845,4030,4030,4030,4030,0
20240905,165500,1458182845,4030,4030,4030,4030,0
20240905,165400,1458182845,4030,4030,4030,4030,0
20240905,165300,1458182845,4030,4030,4030,4030,0
20240905,165200,1458182845,4030,4030,4030,4030,0
20240905,165100,1458182845,4030,4030,4030,4030,0
20240905,165000,1458182845,4030,4030,4030,4030,0
20240905,164900,1458182845,4030,4030,4030,4030,0
20240905,164800,1458182845,4030,4030,4030,4030,0
20240905,164700,1458182845,4030,4030,4030,4030,0
20240905,164600,1458182845,4030,4030,4030,4030,0
20240905,164500,1458182845,4030,4030,4030,4030,0
20240905,164400,1458182845,4030,4030,4030,4030,0
20240905,164300,1458182845,4030,4030,4030,4030,6248
20240905,164200,1458182845,4030,4030,4030,4030,0
20240905,164100,1458182845,4030,4030,4030,4030,0
20240905,164000,1458182845,4030,4030,4030,4030,0
20240905,163900,1458182845,4030,4030,4030,4030,0
20240905,163800,1458182845,4030,4030,4030,4030,0
20240905,163700,1458182845,4030,4030,4030,4030,0
20240905,163600,1458182845,4030,4030,4030,4030,0
20240905,163500,1458182845,4030,4030,4030,4030,0
20240905,163400,1458182845,4030,4030,4030,4030,0
20240905,163300,1458182845,4030,4030,4030,4030,0
20240905,163200,1458182845,4030,4030,4030,4030,0
20240905,163100,1458182845,4030,4030,4030,4030,0
20240905,163000,1458182845,4030,4030,4030,4030,0
20240905,162900,1458182845,4030,4030,4030,4030,0
20240905,162800,1458182845,4030,4030,4030,4030,0
20240905,162700,1458182845,4030,4030,4030,4030,0
20240905,162600,1458182845,4030,4030,4030,4030,0
20240905,162500,1458182845,4030,4030,4030,4030,0
20240905,162400,1458182845,4030,4030,4030,4030,0
20240905,162300,1458182845,4030,4030,4030,4030,0
20240905,162200,1458182845,4030,4030,4030,4030,0
20240905,162100,1458182845,4030,4030,4030,4030,0
20240905,162000,1458182845,4030,4030,4030,4030,0
20240905,161900,1458182845,4030,4030,4030,4030,0
20240905,161800,1458182845,4030,4030,4030,4030,0
20240905,161700,1458182845,4030,4030,4030,4030,0
20240905,161600,1458182845,4030,4030,4030,4030,0
20240905,161500,1458182845,4030,4030,4030,4030,0
20240905,161400,1458182845,4030,4030,4030,4030,0
20240905,161300,1458182845,4030,4030,4030,4030,6248
20240905,161200,1458182845,4030,4030,4030,4030,0
20240905,161100,1458182845,4030,4030,4030,4030,0
20240905,161000,1458182845,4030,4030,4030,4030,0
20240905,160900,1458182845,4030,4030,4030,4030,0
20240905,160800,1458182845,4030,4030,4030,4030,0
20240905,160700,1458182845,4030,4030,4030,4030,0
20240905,160600,1458182845,4030,4030,4030,4030,0
20240905,160500,1458182845,4030,4030,4030,4030,0
20240905,160400,1458182845,4030,4030,4030,4030,0
20240905,160300,1458182845,4030,4030,4030,4030,0
20240905,160200,1458182845,4030,4030,4030,4030,0
20240905,160100,1458182845,4030,4030,4030,4030,0
20240905,160000,1458182845,4030,4030,4030,4030,0
20240905,155900,1458182845,4030,4030,4030,4030,0
20240905,155800,1458182845,4030,4030,4030,4030,0
20240905,155700,1458182845,4030,4030,4030,4030,0
20240905,155600,1458182845,4030,4030,4030,4030,0
20240905,155500,1458182845,4030,4030,4030,4030,0
20240905,155400,1458182845,4030,4030,4030,4030,0
20240905,155300,1458182845,4030,4030,4030,4030,0
20240905,155200,1458182845,4030,4030,4030,4030,0
20240905,155100,1458182845,4030,4030,4030,4030,0
20240905,155000,1458182845,4030,4030,4030,4030,0
20240905,154900,1458182845,4030,4030,4030,4030,0
20240905,154800,1458182845,4030,4030,4030,4030,0
20240905,154700,1458182845,4030,4030,4030,4030,0
20240905,154600,1458182845,4030,4030,4030,4030,0
20240905,154500,1458182845,4030,4030,4030,4030,0
20240905,154400,1458182845,4030,4030,4030,4030,0
20240905,154300,1458182845,4030,4030,4030,4030,6248
20240905,154200,1458182845,4030,4030,4030,4030,0
20240905,154100,1458182845,4030,4030,4030,4030,0
20240905,154000,1458182845,4030,4030,4030,4030,0
20240905,153900,1458182845,4030,4030,4030,4030,0
20240905,153800,1458182845,4030,4030,4030,4030,0
20240905,153700,1458182845,4030,4030,4030,4030,0
20240905,153600,1458182845,4030,4030,4030,4030,0
20240905,153500,1458182845,4030,4030,4030,4030,0
20240905,153400,1458182845,4030,4030,4030,4030,0
20240905,153300,1458182845,4030,4030,4030,4030,0
20240905,153200,1458182845,4030,4030,4030,4030,0
20240905,153100,1458182845,4030,4030,4030,4030,0
20240905,153000,1458182845,4030,4030,4030,4030,6248
20240905,152900,1433003405,4045,4045,4045,4045,0
20240905,152800,1433003405,4045,4045,4045,4045,0
20240905,152700,1433003405,4045,4045,4045,4045,0
20240905,152600,1433003405,4045,4045,4045,4045,0
20240905,152500,1433003405,4045,4045,4045,4045,0
20240905,152400,1433003405,4045,4045,4045,4045,0
20240905,152300,1433003405,4045,4045,4045,4045,0
20240905,152200,1433003405,4045,4045,4045,4045,0
20240905,152100,1433003405,4045,4045,4045,4045,0
20240905,152000,1433003405,4045,4045,4045,4045,0
20240905,151900,1433003405,4045,4050,4050,4040,1554
20240905,151800,1426711580,4050,4035,4050,4030,5274
20240905,151700,1405397980,4045,4040,4045,4035,149
20240905,151600,1404795815,4045,4040,4045,4040,3
20240905,151500,1404783690,4040,4030,4045,4030,1903
20240905,151400,1397092305,4045,4035,4045,4035,78
20240905,151300,1396777165,4040,4035,4040,4035,1831
20240905,151200,1389383075,4035,4040,4040,4030,6
20240905,151100,1389358870,4040,4035,4040,4035,70
20240905,151000,1389076365,4040,4040,4040,4035,179
20240905,150900,1388353245,4040,4035,4040,4035,30
20240905,150800,1388232065,4040,4035,4040,4035,429
20240905,150700,1386501040,4040,4045,4045,4040,2
20240905,150600,1386492955,4045,4045,4045,4045,1
20240905,150500,1386488910,4045,4045,4045,4045,21
20240905,150400,1386403965,4045,4045,4045,4045,0
20240905,150300,1386403965,4045,4045,4045,4045,0
20240905,150200,1386403965,4045,4040,4045,4040,1501
20240905,150100,1380339920,4040,4050,4050,4035,3620
20240905,150000,1365708180,4050,4050,4050,4050,58
20240905,145900,1365473280,4055,4045,4055,4045,5
20240905,145800,1365453045,4050,4060,4060,4050,302
20240905,145700,1364228435,4055,4055,4055,4055,490
20240905,145600,1362241485,4055,4040,4055,4040,2333
20240905,145500,1352804990,4035,4040,4040,4035,81
20240905,145400,1352478150,4035,4035,4035,4035,255
20240905,145300,1351449225,4035,4035,4035,4030,101
20240905,145200,1351041935,4035,4030,4035,4030,101
20240905,145100,1350634900,4035,4030,4040,4030,5969
20240905,145000,1326576780,4020,4030,4030,4020,138
20240905,144900,1326020720,4030,4030,4030,4030,0
20240905,144800,1326020720,4030,4030,4030,4030,0
20240905,144700,1326020720,4030,4025,4030,4025,1164
20240905,144600,1321335610,4025,4020,4025,4020,816
20240905,144500,1318055285,4020,4020,4020,4020,60
20240905,144400,1317814085,4020,4020,4020,4020,50
20240905,144300,1317613085,4020,4025,4025,4020,2
20240905,144200,1317605040,4015,4020,4025,4015,454
20240905,144100,1315781220,4025,4025,4025,4025,69
20240905,144000,1315503495,4025,4025,4025,4025,132
20240905,143900,1314972195,4030,4030,4030,4030,0
20240905,143800,1314972195,4030,4030,4030,4030,35
20240905,143700,1314831145,4030,4020,4030,4015,401
20240905,143600,1313220530,4030,4030,4030,4030,2201
20240905,143500,1304350500,4030,4025,4030,4025,3635
20240905,143400,1289719620,4025,4015,4025,4015,1014
20240905,143300,1285643950,4015,4015,4015,4015,500
20240905,143200,1283636450,4020,4020,4020,4005,426
20240905,143100,1281926705,4010,4020,4020,4010,841
20240905,143000,1278550055,4015,4020,4020,4015,298
20240905,142900,1277353580,4010,4015,4020,4010,3697
20240905,142800,1262510105,4005,4015,4015,4005,1520
20240905,142700,1256422305,4010,4005,4010,4005,485
20240905,142600,1254479480,4005,4010,4010,4005,110
20240905,142500,1254038430,4005,4010,4010,4005,423
20240905,142400,1252342790,4005,4010,4010,4005,217
20240905,142300,1251473615,4010,4005,4010,4005,707
20240905,142200,1248641085,4015,4015,4015,4015,0
20240905,142100,1248641085,4015,4015,4015,4015,5
20240905,142000,1248621010,4015,4015,4015,4015,0
20240905,141900,1248621010,4015,4005,4015,4005,695
20240905,141800,1245833450,4010,4010,4010,4005,542
20240905,141700,1243660865,4015,4005,4015,4005,186
20240905,141600,1242915925,4015,4010,4015,4010,185
20240905,141500,1242173210,4015,4000,4015,4000,1968
20240905,141400,1234292695,4000,4010,4010,4000,7920
20240905,141300,1202595110,4010,4010,4010,4010,1756
20240905,141200,1195553550,4010,4010,4015,4010,2269
20240905,141100,1186454810,4010,4005,4010,4005,500
20240905,141000,1184450025,4000,4010,4010,4000,1939
20240905,140900,1176692740,4010,4005,4010,4000,156
20240905,140800,1176067995,4005,4005,4010,4005,897
20240905,140700,1172474885,4010,4010,4010,4010,2
20240905,140600,1172466865,4005,4005,4005,4005,8
20240905,140500,1172434825,4010,4005,4010,4005,868
20240905,140400,1168955985,4005,4010,4010,4005,159
20240905,140300,1168318435,4005,4005,4005,4005,470
20240905,140200,1166436085,4005,4005,4005,4005,300
20240905,140100,1165234585,4005,4005,4005,4005,101
20240905,140000,1164830080,4010,4005,4010,4005,2406
20240905,135900,1155184050,4000,4005,4005,4000,3432
20240905,135800,1141438930,4005,4010,4010,4005,1004
20240905,135700,1137417845,4010,4010,4010,4010,4
20240905,135600,1137401805,4010,4010,4010,4010,6
20240905,135500,1137377745,4010,4010,4010,4010,0
20240905,135400,1137377745,4010,4010,4010,4010,2
20240905,135300,1137369725,4015,4015,4015,4015,30
20240905,135200,1137249275,4005,4010,4010,4005,1710
20240905,135100,1130393485,4005,4005,4005,4005,0
20240905,135000,1130393485,4005,4005,4005,4005,355
20240905,134900,1128971710,4005,4005,4005,4005,509
20240905,134800,1126933165,4005,4010,4010,4005,59
20240905,134700,1126696815,4015,4015,4015,4015,10
20240905,134600,1126656665,4015,4015,4015,4015,0
20240905,134500,1126656665,4015,4015,4015,4015,0
20240905,134400,1126656665,4015,4015,4015,4015,1
20240905,134300,1126652650,4005,4005,4005,4005,1
20240905,134200,1126648645,4005,4010,4010,4005,1459
20240905,134100,1120804470,4010,4015,4015,4010,78
20240905,134000,1120491685,4010,4005,4010,4005,13
20240905,133900,1120439595,4005,4005,4005,4005,0
20240905,133800,1120439595,4005,4010,4010,4005,451
20240905,133700,1118633335,4015,4010,4015,4005,3819
20240905,133600,1103338195,4005,4010,4010,4005,51
20240905,133500,1103133905,4005,4010,4010,4005,2713
20240905,133400,1092263315,4010,4010,4010,4010,2
20240905,133300,1092255295,4005,4010,4010,4005,19
20240905,133200,1092179110,4005,4010,4010,4005,23
20240905,133100,1092086945,4010,4015,4015,4010,722
20240905,133000,1089191670,4015,4015,4015,4015,0
20240905,132900,1089191670,4015,4015,4015,4010,196
20240905,132800,1088405560,4010,4020,4020,4010,1506
20240905,132700,1082360945,4020,4015,4020,4015,79
20240905,132600,1082043510,4015,4020,4020,4015,171
20240905,132500,1081356445,4020,4020,4020,4020,973
20240905,132400,1077444985,4020,4020,4020,4020,60
20240905,132300,1077203785,4025,4025,4025,4025,300
20240905,132200,1075996285,4025,4025,4025,4025,400
20240905,132100,1074386285,4020,4025,4025,4020,340
20240905,132000,1073017975,4020,4020,4020,4020,63
20240905,131900,1072764715,4025,4020,4025,4020,723
20240905,131800,1069858250,4020,4010,4020,4010,247
20240905,131700,1068867540,4010,4010,4010,4010,501
20240905,131600,1066858530,4015,4010,4015,4010,1524
20240905,131500,1060746945,4005,4005,4005,4005,128
20240905,131400,1060234305,4000,4000,4000,4000,550
20240905,131300,1058034305,4005,4005,4005,4005,11
20240905,131200,1057990250,4020,4000,4020,4000,9524
20240905,131100,1019764935,4000,4000,4005,4000,817
20240905,131000,1016495435,4000,4000,4000,4000,709
20240905,130900,1013659435,4005,4000,4005,4000,1172
20240905,130800,1008971425,4000,4000,4000,4000,9371
20240905,130700,971487425,4005,4000,4005,4000,2460
20240905,130600,961636875,4000,4000,4000,4000,9
20240905,130500,961600875,4005,4005,4005,4005,211
20240905,130400,960755820,4000,4010,4010,4000,487
20240905,130300,958805460,4005,4005,4005,4005,3394
20240905,130200,945212490,4000,4000,4000,4000,0
20240905,130100,945212490,4000,4000,4005,4000,1424
20240905,130000,939515380,4005,4005,4005,4000,451
20240905,125900,937711175,4010,4010,4010,4010,1
20240905,125800,937707165,4000,4005,4005,4000,123
20240905,125700,937215155,4005,4005,4005,4005,200
20240905,125600,936414155,4005,4005,4005,4000,2250
20240905,125500,927403825,4005,4010,4010,4005,3786
20240905,125400,912240770,4010,4005,4010,4005,73
20240905,125300,911948080,4005,4005,4005,4005,426
20240905,125200,910241950,4005,4005,4010,4005,3484
20240905,125100,896278520,4010,4010,4010,4010,356
20240905,125000,894850960,4010,4005,4015,4005,116
20240905,124900,894385655,4015,4010,4015,4005,3891
20240905,124800,878789940,4015,4015,4015,4015,0
20240905,124700,878789940,4015,4015,4015,4010,2273
20240905,124600,869668845,4015,4015,4020,4015,559
20240905,124500,867422210,4015,4015,4015,4015,91
20240905,124400,867056845,4015,4015,4015,4015,8
20240905,124300,867024725,4015,4015,4020,4015,351
20240905,124200,865615455,4010,4010,4010,4010,8
20240905,124100,865583375,4010,4010,4010,4010,6
20240905,124000,865559315,4010,4015,4015,4010,3500
20240905,123900,851519315,4010,4015,4015,4010,1208
20240905,123800,846670235,4015,4015,4015,4010,4792
20240905,123700,827445355,4015,4015,4015,4015,8
20240905,123600,827413235,4020,4020,4020,4020,0
20240905,123500,827413235,4020,4015,4020,4015,91
20240905,123400,827047850,4020,4020,4020,4020,7
20240905,123300,827019710,4020,4020,4020,4020,7
20240905,123200,826991570,4020,4020,4020,4020,8
20240905,123100,826959410,4025,4025,4025,4025,10
20240905,123000,826919160,4020,4020,4020,4020,99
20240905,122900,826521180,4025,4025,4025,4025,1
20240905,122800,826517155,4025,4025,4025,4025,10
20240905,122700,826476905,4015,4020,4020,4015,2209
20240905,122600,817606225,4020,4025,4025,4020,411
20240905,122500,815953960,4020,4020,4020,4020,9
20240905,122400,815917780,4015,4020,4020,4015,2000
20240905,122300,807887765,4020,4020,4020,4020,58
20240905,122200,807654605,4020,4025,4025,4020,1153
20240905,122100,803019540,4020,4020,4020,4020,5018
20240905,122000,782847180,4025,4025,4025,4025,262
20240905,121900,781792630,4030,4030,4030,4030,1
20240905,121800,781788600,4030,4025,4030,4025,406
20240905,121700,780152495,4020,4025,4025,4020,7
20240905,121600,780124350,4025,4025,4025,4025,169
20240905,121500,779444125,4030,4025,4030,4025,9
20240905,121400,779407895,4030,4030,4030,4030,2
20240905,121300,779399835,4030,4025,4030,4025,693
20240905,121200,776610255,4025,4030,4030,4025,3297
20240905,121100,763332270,4030,4030,4030,4030,0
20240905,121000,763332270,4030,4030,4030,4030,9
20240905,120900,763296000,4035,4035,4035,4035,0
20240905,120800,763296000,4035,4035,4035,4035,0
20240905,120700,763296000,4035,4035,4035,4035,6
20240905,120600,763271790,4035,4035,4035,4035,1
20240905,120500,763267755,4025,4030,4030,4025,1000
20240905,120400,759242710,4030,4030,4030,4030,451
20240905,120300,757425180,4035,4030,4035,4030,145
20240905,120200,756840355,4040,4040,4040,4040,105
20240905,120100,756416155,4040,4025,4040,4025,4636
20240905,120000,737756240,4030,4030,4030,4030,0
20240905,115900,737756240,4030,4030,4030,4030,5
20240905,115800,737736090,4030,4030,4030,4030,3
20240905,115700,737724000,4030,4035,4035,4030,333
20240905,115600,736380360,4035,4035,4035,4035,0
20240905,115500,736380360,4035,4035,4035,4035,1
20240905,115400,736376325,4020,4020,4020,4020,0
20240905,115300,736376325,4020,4030,4030,4020,500
20240905,115200,734366310,4035,4035,4035,4035,1
20240905,115100,734362275,4020,4025,4025,4020,2000
20240905,115000,726314890,4035,4035,4035,4035,0
20240905,114900,726314890,4035,4035,4035,4035,500
20240905,114800,724297390,4025,4030,4030,4025,128
20240905,114700,723781640,4035,4035,4035,4035,1
20240905,114600,723777605,4040,4040,4040,4040,0
20240905,114500,723777605,4040,4045,4045,4040,3
20240905,114400,723765475,4040,4040,4040,4040,2200
20240905,114300,714877475,4040,4040,4040,4040,0
20240905,114200,714877475,4040,4040,4040,4040,1
20240905,114100,714873435,4035,4035,4040,4035,4791
20240905,114000,695541725,4035,4035,4035,4035,50
20240905,113900,695339975,4035,4035,4035,4035,201
20240905,113800,694528940,4025,4025,4025,4025,0
20240905,113700,694528940,4025,4025,4025,4025,2
20240905,113600,694520890,4025,4025,4025,4025,300
20240905,113500,693313390,4025,4025,4025,4025,102
20240905,113400,692902840,4020,4020,4020,4020,594
20240905,113300,690514960,4020,4020,4020,4020,0
20240905,113200,690514960,4020,4020,4020,4020,325
20240905,113100,689208460,4015,4020,4020,4015,377
20240905,113000,687692960,4015,4020,4020,4015,1510
20240905,112900,681630260,4020,4020,4020,4020,0
20240905,112800,681630260,4020,4020,4020,4020,89
20240905,112700,681272480,4020,4020,4020,4020,421
20240905,112600,679580060,4015,4015,4015,4015,0
20240905,112500,679580060,4015,4015,4015,4015,3247
20240905,112400,666543355,4015,4015,4015,4015,503
20240905,112300,664523810,4010,4015,4015,4010,1808
20240905,112200,657273680,4015,4020,4020,4010,5784
20240905,112100,634035975,4020,4025,4025,4020,2001
20240905,112000,625991950,4025,4025,4035,4025,126
20240905,111900,625484580,4020,4025,4025,4020,5231
20240905,111800,604431805,4045,4025,4045,4025,549
20240905,111700,602221330,4025,4025,4025,4025,110
20240905,111600,601778580,4025,4025,4025,4025,17
20240905,111500,601710155,4025,4020,4025,4020,344
20240905,111400,600326055,4020,4020,4020,4020,403
20240905,111300,598705995,4020,4020,4020,4020,421
20240905,111200,597013575,4020,4025,4025,4020,3
20240905,111100,597001510,4015,4020,4025,4015,4747
20240905,111000,577924170,4025,4025,4025,4020,1231
20240905,110900,572975385,4025,4025,4025,4025,466
20240905,110800,571099735,4025,4025,4030,4020,3497
20240905,110700,557026885,4025,4030,4030,4025,616
20240905,110600,554545365,4035,4035,4035,4035,1
20240905,110500,554541330,4035,4040,4040,4030,15333
20240905,110400,492652460,4040,4040,4045,4040,849
20240905,110300,489222495,4040,4050,4050,4040,4133
20240905,110200,472508510,4045,4045,4045,4045,0
20240905,110100,472508510,4045,4045,4050,4045,3462
20240905,110000,458504710,4045,4050,4050,4045,976
20240905,105900,454556465,4050,4050,4050,4050,4312
20240905,105800,437092865,4055,4055,4055,4055,382
20240905,105700,435543855,4050,4050,4055,4050,176
20240905,105600,434830950,4065,4055,4065,4050,5303
20240905,105500,413329780,4055,4055,4055,4055,75
20240905,105400,413025655,4055,4060,4060,4055,3030
20240905,105300,400724380,4065,4065,4065,4065,250
20240905,105200,399708130,4065,4065,4065,4065,3965
20240905,105100,383590405,4065,4065,4065,4065,18
20240905,105000,383517235,4065,4065,4065,4065,300
20240905,104900,382297735,4065,4070,4070,4065,611
20240905,104800,379811055,4070,4065,4070,4065,2268
20240905,104700,370583230,4065,4070,4070,4065,4959
20240905,104600,350408895,4065,4065,4065,4065,5
20240905,104500,350388570,4070,4070,4070,4070,0
20240905,104400,350388570,4070,4070,4070,4070,83
20240905,104300,350050760,4070,4070,4070,4070,0
20240905,104200,350050760,4070,4070,4070,4070,15
20240905,104100,349989710,4065,4065,4065,4065,298
20240905,104000,348778340,4070,4070,4070,4065,838
20240905,103900,345371405,4070,4065,4070,4065,362
20240905,103800,343898090,4065,4065,4065,4065,2
20240905,103700,343889960,4065,4065,4065,4065,34
20240905,103600,343751750,4060,4060,4060,4060,865
20240905,103500,340239850,4065,4065,4065,4060,177
20240905,103400,339520360,4070,4070,4070,4070,1
20240905,103300,339516290,4065,4065,4065,4065,5
20240905,103200,339495965,4070,4070,4070,4070,0
20240905,103100,339495965,4070,4070,4070,4070,0
20240905,103000,339495965,4070,4065,4070,4065,337
20240905,102900,338126055,4060,4060,4060,4060,0
20240905,102800,338126055,4060,4065,4065,4060,14
20240905,102700,338069150,4065,4065,4065,4065,0
20240905,102600,338069150,4065,4065,4065,4065,12
20240905,102500,338020370,4065,4065,4065,4065,203
20240905,102400,337195175,4060,4065,4065,4060,1103
20240905,102300,332716480,4065,4060,4065,4060,583
20240905,102200,330348260,4065,4065,4065,4065,10
20240905,102100,330307610,4060,4065,4065,4060,722
20240905,102000,327376280,4065,4065,4065,4065,123
20240905,101900,326876285,4070,4070,4070,4070,1
20240905,101800,326872215,4055,4065,4065,4055,1895
20240905,101700,319184840,4070,4070,4070,4060,341
20240905,101600,317799870,4070,4070,4070,4070,13
20240905,101500,317746960,4070,4070,4070,4065,952
20240905,101400,313877000,4075,4075,4075,4075,1
20240905,101300,313872925,4070,4070,4070,4070,78
20240905,101200,313555465,4070,4070,4070,4070,4
20240905,101100,313539185,4075,4065,4075,4065,3
20240905,101000,313526970,4065,4065,4075,4065,7
20240905,100900,313498475,4075,4075,4075,4075,1
20240905,100800,313494400,4065,4070,4070,4065,1715
20240905,100700,306522560,4070,4070,4070,4070,85
20240905,100600,306176610,4075,4070,4075,4070,515
20240905,100500,304078010,4075,4070,4075,4070,2002
20240905,100400,295921100,4065,4070,4070,4065,73
20240905,100300,295624240,4070,4070,4070,4070,480
20240905,100200,293670640,4070,4070,4070,4070,101
20240905,100100,293259570,4065,4070,4070,4065,454
20240905,100000,291411795,4065,4065,4070,4065,124
20240905,095900,290907730,4065,4060,4065,4060,471
20240905,095800,288995365,4060,4065,4065,4055,1458
20240905,095700,283075595,4065,4065,4065,4065,0
20240905,095600,283075595,4065,4065,4065,4065,317
20240905,095500,281786990,4065,4065,4065,4065,0
20240905,095400,281786990,4065,4065,4065,4065,0
20240905,095300,281786990,4065,4070,4070,4065,231
20240905,095200,280846920,4070,4070,4070,4070,331
20240905,095100,279499750,4070,4070,4070,4070,301
20240905,095000,278274680,4070,4060,4070,4060,75
20240905,094900,277969770,4065,4070,4070,4065,103
20240905,094800,277550975,4065,4070,4070,4065,539
20240905,094700,275359410,4075,4075,4075,4075,111
20240905,094600,274907085,4070,4070,4070,4070,214
20240905,094500,274036105,4065,4070,4075,4065,1312
20240905,094400,268701815,4075,4075,4075,4075,1000
20240905,094300,264626815,4060,4065,4065,4060,500
20240905,094200,262596675,4075,4065,4075,4065,3870
20240905,094100,246831735,4065,4070,4070,4065,636
20240905,094000,244246305,4070,4070,4070,4070,847
20240905,093900,240799015,4070,4070,4070,4070,572
20240905,093800,238470975,4070,4060,4070,4060,708
20240905,093700,235593910,4060,4060,4065,4060,2284
20240905,093600,226316710,4060,4060,4060,4060,701
20240905,093500,223470650,4055,4050,4055,4050,5406
20240905,093400,201565405,4050,4050,4050,4050,44
20240905,093300,201387205,4050,4045,4050,4045,1067
20240905,093200,197070950,4045,4050,4050,4045,19
20240905,093100,196994050,4045,4050,4050,4045,50
20240905,093000,196791655,4050,4050,4050,4045,503
20240905,092900,194754920,4050,4050,4050,4050,1616
20240905,092800,188210120,4045,4050,4050,4045,4277
20240905,092700,170891495,4050,4055,4055,4050,32
20240905,092600,170761885,4055,4055,4055,4055,10
20240905,092500,170721335,4055,4055,4055,4055,64
20240905,092400,170461815,4055,4055,4055,4055,264
20240905,092300,169391295,4060,4060,4060,4060,1
20240905,092200,169387235,4060,4050,4060,4050,4
20240905,092100,169371025,4045,4045,4045,4045,500
20240905,092000,167348525,4045,4050,4050,4045,2435
20240905,091900,157493780,4050,4050,4050,4045,881
20240905,091800,153929080,4050,4050,4050,4050,447
20240905,091700,152118730,4050,4050,4050,4045,4296
20240905,091600,134721185,4050,4050,4050,4050,104
20240905,091500,134299985,4050,4035,4050,4035,629
20240905,091400,131761955,4035,4050,4050,4035,783
20240905,091300,128600255,4050,4045,4050,4030,9585
20240905,091200,89943495,4045,4055,4065,4045,3367
20240905,091100,76305735,4055,4055,4055,4055,1
20240905,091000,76301680,4050,4050,4050,4050,301
20240905,090900,75082630,4050,4055,4055,4050,344
20240905,090800,73689330,4050,4070,4070,4050,3002
20240905,090700,61531190,4055,4060,4070,4055,4589
20240905,090600,42915565,4060,4055,4060,4055,832
20240905,090500,39541795,4055,4055,4055,4055,4087
20240905,090400,22969010,4055,4060,4060,4055,2216
20240905,090300,13974950,4055,4060,4060,4055,47
20240905,090200,13784135,4075,4075,4075,4075,2
20240905,090100,13775985,4050,4055,4055,4050,1395
20240905,090000,8121780,4065,4050,4065,4050,2003