Files
KissMeData/175140/min/candle-20240411.csv

672 lines
32 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240411,200900,1007123345,4440,4440,4440,4440,1716
20240411,200800,1007123345,4440,4440,4440,4440,0
20240411,200700,1007123345,4440,4440,4440,4440,0
20240411,200600,1007123345,4440,4440,4440,4440,0
20240411,200500,1007123345,4440,4440,4440,4440,0
20240411,200400,1007123345,4440,4440,4440,4440,0
20240411,200300,1007123345,4440,4440,4440,4440,0
20240411,200200,1007123345,4440,4440,4440,4440,0
20240411,200100,1007123345,4440,4440,4440,4440,0
20240411,200000,1007123345,4440,4440,4440,4440,0
20240411,195900,1007123345,4440,4440,4440,4440,0
20240411,195800,1007123345,4440,4440,4440,4440,0
20240411,195700,1007123345,4440,4440,4440,4440,0
20240411,195600,1007123345,4440,4440,4440,4440,0
20240411,195500,1007123345,4440,4440,4440,4440,0
20240411,195400,1007123345,4440,4440,4440,4440,0
20240411,195300,1007123345,4440,4440,4440,4440,0
20240411,195200,1007123345,4440,4440,4440,4440,0
20240411,195100,1007123345,4440,4440,4440,4440,0
20240411,195000,1007123345,4440,4440,4440,4440,0
20240411,194900,1007123345,4440,4440,4440,4440,0
20240411,194800,1007123345,4440,4440,4440,4440,0
20240411,194700,1007123345,4440,4440,4440,4440,0
20240411,194600,1007123345,4440,4440,4440,4440,0
20240411,194500,1007123345,4440,4440,4440,4440,0
20240411,194400,1007123345,4440,4440,4440,4440,0
20240411,194300,1007123345,4440,4440,4440,4440,0
20240411,194200,1007123345,4440,4440,4440,4440,0
20240411,194100,1007123345,4440,4440,4440,4440,0
20240411,194000,1007123345,4440,4440,4440,4440,0
20240411,193900,1007123345,4440,4440,4440,4440,1716
20240411,193800,1007123345,4440,4440,4440,4440,0
20240411,193700,1007123345,4440,4440,4440,4440,0
20240411,193600,1007123345,4440,4440,4440,4440,0
20240411,193500,1007123345,4440,4440,4440,4440,0
20240411,193400,1007123345,4440,4440,4440,4440,0
20240411,193300,1007123345,4440,4440,4440,4440,0
20240411,193200,1007123345,4440,4440,4440,4440,0
20240411,193100,1007123345,4440,4440,4440,4440,0
20240411,193000,1007123345,4440,4440,4440,4440,0
20240411,192900,1007123345,4440,4440,4440,4440,0
20240411,192800,1007123345,4440,4440,4440,4440,0
20240411,192700,1007123345,4440,4440,4440,4440,0
20240411,192600,1007123345,4440,4440,4440,4440,0
20240411,192500,1007123345,4440,4440,4440,4440,0
20240411,192400,1007123345,4440,4440,4440,4440,0
20240411,192300,1007123345,4440,4440,4440,4440,0
20240411,192200,1007123345,4440,4440,4440,4440,0
20240411,192100,1007123345,4440,4440,4440,4440,0
20240411,192000,1007123345,4440,4440,4440,4440,0
20240411,191900,1007123345,4440,4440,4440,4440,0
20240411,191800,1007123345,4440,4440,4440,4440,0
20240411,191700,1007123345,4440,4440,4440,4440,0
20240411,191600,1007123345,4440,4440,4440,4440,0
20240411,191500,1007123345,4440,4440,4440,4440,0
20240411,191400,1007123345,4440,4440,4440,4440,0
20240411,191300,1007123345,4440,4440,4440,4440,0
20240411,191200,1007123345,4440,4440,4440,4440,0
20240411,191100,1007123345,4440,4440,4440,4440,0
20240411,191000,1007123345,4440,4440,4440,4440,0
20240411,190900,1007123345,4440,4440,4440,4440,1716
20240411,190800,1007123345,4440,4440,4440,4440,0
20240411,190700,1007123345,4440,4440,4440,4440,0
20240411,190600,1007123345,4440,4440,4440,4440,0
20240411,190500,1007123345,4440,4440,4440,4440,0
20240411,190400,1007123345,4440,4440,4440,4440,0
20240411,190300,1007123345,4440,4440,4440,4440,0
20240411,190200,1007123345,4440,4440,4440,4440,0
20240411,190100,1007123345,4440,4440,4440,4440,0
20240411,190000,1007123345,4440,4440,4440,4440,0
20240411,185900,1007123345,4440,4440,4440,4440,0
20240411,185800,1007123345,4440,4440,4440,4440,0
20240411,185700,1007123345,4440,4440,4440,4440,0
20240411,185600,1007123345,4440,4440,4440,4440,0
20240411,185500,1007123345,4440,4440,4440,4440,0
20240411,185400,1007123345,4440,4440,4440,4440,0
20240411,185300,1007123345,4440,4440,4440,4440,0
20240411,185200,1007123345,4440,4440,4440,4440,0
20240411,185100,1007123345,4440,4440,4440,4440,0
20240411,185000,1007123345,4440,4440,4440,4440,0
20240411,184900,1007123345,4440,4440,4440,4440,0
20240411,184800,1007123345,4440,4440,4440,4440,0
20240411,184700,1007123345,4440,4440,4440,4440,0
20240411,184600,1007123345,4440,4440,4440,4440,0
20240411,184500,1007123345,4440,4440,4440,4440,0
20240411,184400,1007123345,4440,4440,4440,4440,0
20240411,184300,1007123345,4440,4440,4440,4440,0
20240411,184200,1007123345,4440,4440,4440,4440,0
20240411,184100,1007123345,4440,4440,4440,4440,0
20240411,184000,1007123345,4440,4440,4440,4440,0
20240411,183900,1007123345,4440,4440,4440,4440,1716
20240411,183800,1007123345,4440,4440,4440,4440,0
20240411,183700,1007123345,4440,4440,4440,4440,0
20240411,183600,1007123345,4440,4440,4440,4440,0
20240411,183500,1007123345,4440,4440,4440,4440,0
20240411,183400,1007123345,4440,4440,4440,4440,0
20240411,183300,1007123345,4440,4440,4440,4440,0
20240411,183200,1007123345,4440,4440,4440,4440,0
20240411,183100,1007123345,4440,4440,4440,4440,0
20240411,183000,1007123345,4440,4440,4440,4440,0
20240411,182900,1007123345,4440,4440,4440,4440,0
20240411,182800,1007123345,4440,4440,4440,4440,0
20240411,182700,1007123345,4440,4440,4440,4440,0
20240411,182600,1007123345,4440,4440,4440,4440,0
20240411,182500,1007123345,4440,4440,4440,4440,0
20240411,182400,1007123345,4440,4440,4440,4440,0
20240411,182300,1007123345,4440,4440,4440,4440,0
20240411,182200,1007123345,4440,4440,4440,4440,0
20240411,182100,1007123345,4440,4440,4440,4440,0
20240411,182000,1007123345,4440,4440,4440,4440,0
20240411,181900,1007123345,4440,4440,4440,4440,0
20240411,181800,1007123345,4440,4440,4440,4440,0
20240411,181700,1007123345,4440,4440,4440,4440,0
20240411,181600,1007123345,4440,4440,4440,4440,0
20240411,181500,1007123345,4440,4440,4440,4440,0
20240411,181400,1007123345,4440,4440,4440,4440,0
20240411,181300,1007123345,4440,4440,4440,4440,0
20240411,181200,1007123345,4440,4440,4440,4440,0
20240411,181100,1007123345,4440,4440,4440,4440,0
20240411,181000,1007123345,4440,4440,4440,4440,0
20240411,180900,1007123345,4440,4440,4440,4440,1716
20240411,180800,1007123345,4440,4440,4440,4440,0
20240411,180700,1007123345,4440,4440,4440,4440,0
20240411,180600,1007123345,4440,4440,4440,4440,0
20240411,180500,1007123345,4440,4440,4440,4440,0
20240411,180400,1007123345,4440,4440,4440,4440,0
20240411,180300,1007123345,4440,4440,4440,4440,0
20240411,180200,1007123345,4440,4440,4440,4440,0
20240411,180100,1007123345,4440,4440,4440,4440,0
20240411,180000,1007123345,4440,4440,4440,4440,0
20240411,175900,1007123345,4440,4440,4440,4440,0
20240411,175800,1007123345,4440,4440,4440,4440,0
20240411,175700,1007123345,4440,4440,4440,4440,0
20240411,175600,1007123345,4440,4440,4440,4440,0
20240411,175500,1007123345,4440,4440,4440,4440,0
20240411,175400,1007123345,4440,4440,4440,4440,0
20240411,175300,1007123345,4440,4440,4440,4440,0
20240411,175200,1007123345,4440,4440,4440,4440,0
20240411,175100,1007123345,4440,4440,4440,4440,0
20240411,175000,1007123345,4440,4440,4440,4440,0
20240411,174900,1007123345,4440,4440,4440,4440,0
20240411,174800,1007123345,4440,4440,4440,4440,0
20240411,174700,1007123345,4440,4440,4440,4440,0
20240411,174600,1007123345,4440,4440,4440,4440,0
20240411,174500,1007123345,4440,4440,4440,4440,0
20240411,174400,1007123345,4440,4440,4440,4440,0
20240411,174300,1007123345,4440,4440,4440,4440,0
20240411,174200,1007123345,4440,4440,4440,4440,0
20240411,174100,1007123345,4440,4440,4440,4440,0
20240411,174000,1007123345,4440,4440,4440,4440,0
20240411,173900,1007123345,4440,4440,4440,4440,1716
20240411,173800,1007123345,4440,4440,4440,4440,0
20240411,173700,1007123345,4440,4440,4440,4440,0
20240411,173600,1007123345,4440,4440,4440,4440,0
20240411,173500,1007123345,4440,4440,4440,4440,0
20240411,173400,1007123345,4440,4440,4440,4440,0
20240411,173300,1007123345,4440,4440,4440,4440,0
20240411,173200,1007123345,4440,4440,4440,4440,0
20240411,173100,1007123345,4440,4440,4440,4440,0
20240411,173000,1007123345,4440,4440,4440,4440,0
20240411,172900,1007123345,4440,4440,4440,4440,0
20240411,172800,1007123345,4440,4440,4440,4440,0
20240411,172700,1007123345,4440,4440,4440,4440,0
20240411,172600,1007123345,4440,4440,4440,4440,0
20240411,172500,1007123345,4440,4440,4440,4440,0
20240411,172400,1007123345,4440,4440,4440,4440,0
20240411,172300,1007123345,4440,4440,4440,4440,0
20240411,172200,1007123345,4440,4440,4440,4440,0
20240411,172100,1007123345,4440,4440,4440,4440,0
20240411,172000,1007123345,4440,4440,4440,4440,0
20240411,171900,1007123345,4440,4440,4440,4440,0
20240411,171800,1007123345,4440,4440,4440,4440,0
20240411,171700,1007123345,4440,4440,4440,4440,0
20240411,171600,1007123345,4440,4440,4440,4440,0
20240411,171500,1007123345,4440,4440,4440,4440,0
20240411,171400,1007123345,4440,4440,4440,4440,0
20240411,171300,1007123345,4440,4440,4440,4440,0
20240411,171200,1007123345,4440,4440,4440,4440,0
20240411,171100,1007123345,4440,4440,4440,4440,0
20240411,171000,1007123345,4440,4440,4440,4440,0
20240411,170900,1007123345,4440,4440,4440,4440,1716
20240411,170800,1007123345,4440,4440,4440,4440,0
20240411,170700,1007123345,4440,4440,4440,4440,0
20240411,170600,1007123345,4440,4440,4440,4440,0
20240411,170500,1007123345,4440,4440,4440,4440,0
20240411,170400,1007123345,4440,4440,4440,4440,0
20240411,170300,1007123345,4440,4440,4440,4440,0
20240411,170200,1007123345,4440,4440,4440,4440,0
20240411,170100,1007123345,4440,4440,4440,4440,0
20240411,170000,1007123345,4440,4440,4440,4440,0
20240411,165900,1007123345,4440,4440,4440,4440,0
20240411,165800,1007123345,4440,4440,4440,4440,0
20240411,165700,1007123345,4440,4440,4440,4440,0
20240411,165600,1007123345,4440,4440,4440,4440,0
20240411,165500,1007123345,4440,4440,4440,4440,0
20240411,165400,1007123345,4440,4440,4440,4440,0
20240411,165300,1007123345,4440,4440,4440,4440,0
20240411,165200,1007123345,4440,4440,4440,4440,0
20240411,165100,1007123345,4440,4440,4440,4440,0
20240411,165000,1007123345,4440,4440,4440,4440,0
20240411,164900,1007123345,4440,4440,4440,4440,0
20240411,164800,1007123345,4440,4440,4440,4440,0
20240411,164700,1007123345,4440,4440,4440,4440,0
20240411,164600,1007123345,4440,4440,4440,4440,0
20240411,164500,1007123345,4440,4440,4440,4440,0
20240411,164400,1007123345,4440,4440,4440,4440,0
20240411,164300,1007123345,4440,4440,4440,4440,0
20240411,164200,1007123345,4440,4440,4440,4440,0
20240411,164100,1007123345,4440,4440,4440,4440,0
20240411,164000,1007123345,4440,4440,4440,4440,0
20240411,163900,1007123345,4440,4440,4440,4440,1716
20240411,163800,1007123345,4440,4440,4440,4440,0
20240411,163700,1007123345,4440,4440,4440,4440,0
20240411,163600,1007123345,4440,4440,4440,4440,0
20240411,163500,1007123345,4440,4440,4440,4440,0
20240411,163400,1007123345,4440,4440,4440,4440,0
20240411,163300,1007123345,4440,4440,4440,4440,0
20240411,163200,1007123345,4440,4440,4440,4440,0
20240411,163100,1007123345,4440,4440,4440,4440,0
20240411,163000,1007123345,4440,4440,4440,4440,0
20240411,162900,1007123345,4440,4440,4440,4440,0
20240411,162800,1007123345,4440,4440,4440,4440,0
20240411,162700,1007123345,4440,4440,4440,4440,0
20240411,162600,1007123345,4440,4440,4440,4440,0
20240411,162500,1007123345,4440,4440,4440,4440,0
20240411,162400,1007123345,4440,4440,4440,4440,0
20240411,162300,1007123345,4440,4440,4440,4440,0
20240411,162200,1007123345,4440,4440,4440,4440,0
20240411,162100,1007123345,4440,4440,4440,4440,0
20240411,162000,1007123345,4440,4440,4440,4440,0
20240411,161900,1007123345,4440,4440,4440,4440,0
20240411,161800,1007123345,4440,4440,4440,4440,0
20240411,161700,1007123345,4440,4440,4440,4440,0
20240411,161600,1007123345,4440,4440,4440,4440,0
20240411,161500,1007123345,4440,4440,4440,4440,0
20240411,161400,1007123345,4440,4440,4440,4440,0
20240411,161300,1007123345,4440,4440,4440,4440,0
20240411,161200,1007123345,4440,4440,4440,4440,0
20240411,161100,1007123345,4440,4440,4440,4440,0
20240411,161000,1007123345,4440,4440,4440,4440,0
20240411,160900,1007123345,4440,4440,4440,4440,1716
20240411,160800,1007123345,4440,4440,4440,4440,0
20240411,160700,1007123345,4440,4440,4440,4440,0
20240411,160600,1007123345,4440,4440,4440,4440,0
20240411,160500,1007123345,4440,4440,4440,4440,0
20240411,160400,1007123345,4440,4440,4440,4440,0
20240411,160300,1007123345,4440,4440,4440,4440,0
20240411,160200,1007123345,4440,4440,4440,4440,0
20240411,160100,1007123345,4440,4440,4440,4440,0
20240411,160000,1007123345,4440,4440,4440,4440,0
20240411,155900,1007123345,4440,4440,4440,4440,0
20240411,155800,1007123345,4440,4440,4440,4440,0
20240411,155700,1007123345,4440,4440,4440,4440,0
20240411,155600,1007123345,4440,4440,4440,4440,0
20240411,155500,1007123345,4440,4440,4440,4440,0
20240411,155400,1007123345,4440,4440,4440,4440,0
20240411,155300,1007123345,4440,4440,4440,4440,0
20240411,155200,1007123345,4440,4440,4440,4440,0
20240411,155100,1007123345,4440,4440,4440,4440,0
20240411,155000,1007123345,4440,4440,4440,4440,0
20240411,154900,1007123345,4440,4440,4440,4440,0
20240411,154800,1007123345,4440,4440,4440,4440,0
20240411,154700,1007123345,4440,4440,4440,4440,0
20240411,154600,1007123345,4440,4440,4440,4440,0
20240411,154500,1007123345,4440,4440,4440,4440,0
20240411,154400,1007123345,4440,4440,4440,4440,0
20240411,154300,1007123345,4440,4440,4440,4440,0
20240411,154200,1007123345,4440,4440,4440,4440,0
20240411,154100,1007123345,4440,4440,4440,4440,0
20240411,154000,1007123345,4440,4440,4440,4440,0
20240411,153900,1007123345,4440,4440,4440,4440,1716
20240411,153800,1007123345,4440,4440,4440,4440,0
20240411,153700,1007123345,4440,4440,4440,4440,0
20240411,153600,1007123345,4440,4440,4440,4440,0
20240411,153500,1007123345,4440,4440,4440,4440,0
20240411,153400,1007123345,4440,4440,4440,4440,0
20240411,153300,1007123345,4440,4440,4440,4440,0
20240411,153200,1007123345,4440,4440,4440,4440,0
20240411,153100,1007123345,4440,4440,4440,4440,0
20240411,153000,1007123345,4440,4440,4440,4440,1716
20240411,152900,999504305,4435,4435,4435,4435,0
20240411,152800,999504305,4435,4435,4435,4435,0
20240411,152700,999504305,4435,4435,4435,4435,0
20240411,152600,999504305,4435,4435,4435,4435,0
20240411,152500,999504305,4435,4435,4435,4435,0
20240411,152400,999504305,4435,4435,4435,4435,0
20240411,152300,999504305,4435,4435,4435,4435,0
20240411,152200,999504305,4435,4435,4435,4435,0
20240411,152100,999504305,4435,4435,4435,4435,0
20240411,152000,999504305,4435,4435,4435,4435,0
20240411,151900,999504305,4435,4435,4435,4435,500
20240411,151800,997286805,4435,4435,4435,4435,438
20240411,151700,995344275,4435,4415,4435,4415,673
20240411,151600,992361365,4430,4430,4430,4430,0
20240411,151500,992361365,4430,4430,4430,4430,0
20240411,151400,992361365,4430,4410,4430,4410,4600
20240411,151300,971983865,4410,4430,4430,4410,2177
20240411,151200,962364800,4430,4430,4440,4430,761
20240411,151100,958993290,4435,4435,4435,4435,0
20240411,151000,958993290,4435,4425,4435,4425,3241
20240411,150900,944651365,4425,4435,4435,4425,75
20240411,150800,944319250,4440,4430,4440,4430,1942
20240411,150700,935702920,4435,4435,4435,4435,155
20240411,150600,935015495,4435,4435,4435,4435,8
20240411,150500,934980015,4435,4440,4445,4435,739
20240411,150400,931697385,4445,4450,4450,4445,401
20240411,150300,929914935,4435,4380,4435,4380,6927
20240411,150200,899466890,4380,4365,4380,4365,1511
20240411,150100,892864360,4360,4350,4360,4350,208
20240411,150000,891957610,4350,4360,4360,4350,1000
20240411,145900,887604910,4360,4355,4360,4350,2171
20240411,145800,878156180,4360,4360,4360,4360,0
20240411,145700,878156180,4360,4360,4360,4360,0
20240411,145600,878156180,4360,4355,4360,4355,878
20240411,145500,874331990,4355,4360,4360,4355,50
20240411,145400,874114040,4365,4365,4365,4365,0
20240411,145300,874114040,4365,4365,4365,4365,0
20240411,145200,874114040,4365,4365,4365,4365,500
20240411,145100,871931540,4365,4345,4365,4345,2536
20240411,145000,860878270,4345,4350,4350,4345,12
20240411,144900,860826080,4350,4350,4350,4350,22
20240411,144800,860730380,4345,4335,4345,4335,1076
20240411,144700,856058420,4335,4335,4335,4335,524
20240411,144600,853786880,4340,4340,4340,4340,0
20240411,144500,853786880,4340,4340,4340,4340,467
20240411,144400,851760100,4335,4335,4335,4335,0
20240411,144300,851760100,4335,4325,4335,4325,882
20240411,144200,847936680,4330,4325,4330,4325,500
20240411,144100,845772430,4320,4315,4320,4310,536
20240411,144000,843457655,4315,4315,4315,4315,0
20240411,143900,843457655,4315,4315,4315,4315,0
20240411,143800,843457655,4315,4315,4315,4315,0
20240411,143700,843457655,4315,4310,4315,4310,750
20240411,143600,840223905,4310,4310,4310,4310,17
20240411,143500,840150635,4315,4315,4320,4310,5597
20240411,143400,816013665,4310,4315,4315,4310,795
20240411,143300,812586735,4315,4315,4315,4315,0
20240411,143200,812586735,4315,4315,4315,4315,500
20240411,143100,810429235,4320,4310,4320,4310,1384
20240411,143000,804453150,4310,4315,4315,4310,1011
20240411,142900,800093375,4315,4315,4315,4310,4115
20240411,142800,782352150,4310,4310,4310,4310,4
20240411,142700,782334910,4310,4315,4315,4310,2273
20240411,142600,772532355,4320,4320,4320,4320,16
20240411,142500,772463235,4320,4320,4320,4320,5
20240411,142400,772441635,4315,4320,4320,4315,2516
20240411,142300,761585015,4320,4320,4320,4320,0
20240411,142200,761585015,4320,4320,4320,4320,67
20240411,142100,761295575,4320,4320,4320,4320,2024
20240411,142000,752551895,4325,4325,4325,4325,0
20240411,141900,752551895,4325,4325,4325,4325,28
20240411,141800,752430795,4325,4335,4340,4325,555
20240411,141700,750027290,4335,4335,4335,4335,0
20240411,141600,750027290,4335,4335,4335,4335,0
20240411,141500,750027290,4335,4330,4335,4330,200
20240411,141400,749161215,4325,4325,4325,4325,300
20240411,141300,747863715,4330,4330,4330,4330,0
20240411,141200,747863715,4330,4330,4330,4330,317
20240411,141100,746491105,4330,4330,4330,4330,418
20240411,141000,744681165,4330,4330,4330,4330,83
20240411,140900,744321775,4330,4330,4330,4330,0
20240411,140800,744321775,4330,4330,4330,4330,100
20240411,140700,743888775,4330,4330,4330,4330,199
20240411,140600,743027105,4330,4330,4330,4330,0
20240411,140500,743027105,4330,4330,4330,4330,0
20240411,140400,743027105,4330,4330,4330,4330,0
20240411,140300,743027105,4330,4325,4330,4325,1003
20240411,140200,738689115,4330,4330,4330,4330,0
20240411,140100,738689115,4330,4330,4330,4330,46
20240411,140000,738489935,4330,4330,4330,4330,0
20240411,135900,738489935,4330,4330,4330,4330,200
20240411,135800,737623935,4330,4330,4330,4330,857
20240411,135700,733913125,4335,4325,4335,4325,1409
20240411,135600,727813100,4320,4320,4320,4320,212
20240411,135500,726897260,4320,4320,4320,4320,1
20240411,135400,726892940,4315,4315,4315,4315,500
20240411,135300,724735440,4320,4320,4320,4320,0
20240411,135200,724735440,4320,4315,4320,4315,23
20240411,135100,724636185,4320,4320,4320,4320,1
20240411,135000,724631865,4315,4315,4315,4315,1
20240411,134900,724627550,4315,4315,4315,4315,0
20240411,134800,724627550,4315,4315,4315,4315,250
20240411,134700,723548800,4310,4310,4310,4310,3322
20240411,134600,709230980,4310,4310,4310,4310,0
20240411,134500,709230980,4310,4310,4310,4310,0
20240411,134400,709230980,4310,4310,4310,4310,251
20240411,134300,708149170,4310,4315,4315,4310,632
20240411,134200,705424180,4320,4320,4320,4320,11
20240411,134100,705376660,4320,4320,4320,4320,12
20240411,134000,705324820,4315,4320,4320,4310,324
20240411,133900,703928145,4320,4320,4320,4320,0
20240411,133800,703928145,4320,4320,4320,4320,80
20240411,133700,703582545,4320,4315,4320,4315,15
20240411,133600,703517750,4315,4315,4315,4315,2
20240411,133500,703509120,4310,4310,4310,4310,110
20240411,133400,703035020,4310,4310,4310,4310,0
20240411,133300,703035020,4310,4315,4315,4310,2000
20240411,133200,694412535,4320,4330,4330,4320,348
20240411,133100,692909035,4325,4325,4325,4325,100
20240411,133000,692476535,4325,4325,4325,4325,0
20240411,132900,692476535,4325,4325,4325,4325,300
20240411,132800,691179035,4330,4340,4340,4330,1713
20240411,132700,683760590,4345,4345,4345,4345,1
20240411,132600,683756245,4345,4345,4345,4345,0
20240411,132500,683756245,4345,4345,4345,4345,0
20240411,132400,683756245,4345,4345,4345,4345,0
20240411,132300,683756245,4345,4345,4345,4345,2
20240411,132200,683747555,4355,4325,4355,4325,189
20240411,132100,682930040,4325,4320,4325,4320,1202
20240411,132000,677734895,4315,4315,4315,4315,299
20240411,131900,676444710,4315,4315,4315,4315,100
20240411,131800,676013210,4325,4320,4325,4320,202
20240411,131700,675140565,4315,4315,4315,4310,1816
20240411,131600,667312025,4315,4315,4315,4315,520
20240411,131500,665068225,4310,4310,4310,4310,661
20240411,131400,662219315,4310,4310,4310,4310,0
20240411,131300,662219315,4310,4310,4310,4310,130
20240411,131200,661659015,4310,4310,4310,4310,0
20240411,131100,661659015,4310,4315,4315,4310,1033
20240411,131000,657206620,4315,4315,4315,4315,11
20240411,130900,657159155,4315,4315,4315,4315,0
20240411,130800,657159155,4315,4315,4315,4315,30
20240411,130700,657029705,4315,4315,4315,4315,0
20240411,130600,657029705,4315,4310,4315,4310,1535
20240411,130500,650410705,4315,4310,4315,4310,19
20240411,130400,650328805,4315,4315,4315,4315,201
20240411,130300,649461490,4310,4310,4310,4310,300
20240411,130200,648168490,4310,4315,4315,4310,1000
20240411,130100,643857205,4315,4310,4315,4310,368
20240411,130000,642270350,4315,4315,4315,4315,114
20240411,125900,641778440,4315,4320,4320,4315,1932
20240411,125800,633440410,4320,4320,4320,4320,214
20240411,125700,632515930,4320,4320,4320,4315,36
20240411,125600,632360560,4320,4320,4320,4320,60
20240411,125500,632101360,4320,4320,4320,4320,321
20240411,125400,630714640,4320,4325,4325,4320,4000
20240411,125300,613433225,4345,4350,4350,4325,4273
20240411,125200,594900040,4350,4350,4350,4350,0
20240411,125100,594900040,4350,4350,4350,4350,0
20240411,125000,594900040,4350,4360,4360,4350,365
20240411,124900,593311765,4360,4360,4360,4360,0
20240411,124800,593311765,4360,4360,4360,4360,46
20240411,124700,593111205,4360,4360,4360,4360,0
20240411,124600,593111205,4360,4360,4360,4360,0
20240411,124500,593111205,4360,4360,4360,4360,0
20240411,124400,593111205,4360,4360,4360,4360,0
20240411,124300,593111205,4360,4360,4360,4360,5
20240411,124200,593089405,4360,4355,4360,4355,22
20240411,124100,592993490,4360,4365,4365,4350,212
20240411,124000,592070110,4365,4360,4365,4360,36
20240411,123900,591913115,4365,4365,4365,4365,0
20240411,123800,591913115,4365,4365,4365,4365,0
20240411,123700,591913115,4365,4365,4365,4365,0
20240411,123600,591913115,4365,4365,4365,4365,45
20240411,123500,591716690,4365,4365,4365,4365,5
20240411,123400,591694865,4365,4360,4365,4360,18
20240411,123300,591616300,4365,4365,4365,4365,0
20240411,123200,591616300,4365,4365,4365,4365,229
20240411,123100,590616715,4365,4345,4365,4345,1266
20240411,123000,585108030,4330,4330,4330,4330,0
20240411,122900,585108030,4330,4330,4330,4330,0
20240411,122800,585108030,4330,4335,4335,4330,500
20240411,122700,582942830,4335,4335,4335,4335,70
20240411,122600,582639380,4335,4335,4335,4335,62
20240411,122500,582370610,4340,4340,4340,4340,0
20240411,122400,582370610,4340,4340,4340,4340,1
20240411,122300,582366270,4345,4345,4345,4345,0
20240411,122200,582366270,4345,4345,4345,4345,0
20240411,122100,582366270,4345,4345,4345,4345,0
20240411,122000,582366270,4345,4340,4345,4340,500
20240411,121900,580193775,4340,4340,4340,4340,10
20240411,121800,580150375,4330,4345,4345,4330,4524
20240411,121700,560541160,4345,4345,4345,4345,605
20240411,121600,557912435,4345,4345,4345,4345,0
20240411,121500,557912435,4345,4350,4350,4345,1805
20240411,121400,550065685,4355,4355,4355,4355,217
20240411,121300,549120650,4360,4360,4360,4360,228
20240411,121200,548126570,4365,4365,4365,4365,228
20240411,121100,547131350,4360,4360,4360,4360,0
20240411,121000,547131350,4360,4360,4360,4360,13
20240411,120900,547074670,4355,4355,4355,4355,0
20240411,120800,547074670,4355,4355,4355,4355,0
20240411,120700,547074670,4355,4355,4355,4355,10
20240411,120600,547031120,4355,4360,4360,4355,1001
20240411,120500,542666765,4340,4340,4340,4340,0
20240411,120400,542666765,4340,4340,4340,4340,0
20240411,120300,542666765,4340,4340,4340,4340,0
20240411,120200,542666765,4340,4340,4340,4340,580
20240411,120100,540149565,4340,4340,4340,4340,0
20240411,120000,540149565,4340,4345,4345,4340,3900
20240411,115900,523215035,4355,4355,4355,4355,698
20240411,115800,520175245,4345,4355,4355,4345,3093
20240411,115700,506721300,4355,4365,4365,4355,1040
20240411,115600,502189085,4365,4365,4365,4365,30
20240411,115500,502058135,4365,4370,4370,4365,260
20240411,115400,500923000,4370,4370,4370,4370,0
20240411,115300,500923000,4370,4370,4370,4370,2
20240411,115200,500914260,4365,4365,4365,4365,0
20240411,115100,500914260,4365,4365,4365,4365,3
20240411,115000,500901165,4360,4360,4360,4360,0
20240411,114900,500901165,4360,4360,4360,4360,0
20240411,114800,500901165,4360,4360,4360,4360,1
20240411,114700,500896805,4355,4370,4370,4355,2012
20240411,114600,492122955,4375,4375,4375,4375,0
20240411,114500,492122955,4375,4375,4375,4375,0
20240411,114400,492122955,4375,4375,4375,4375,1
20240411,114300,492118580,4380,4380,4380,4380,0
20240411,114200,492118580,4380,4380,4380,4380,0
20240411,114100,492118580,4380,4390,4390,4380,306
20240411,114000,490778270,4380,4380,4380,4380,0
20240411,113900,490778270,4380,4380,4380,4380,0
20240411,113800,490778270,4380,4385,4385,4380,821
20240411,113700,487178685,4385,4370,4385,4360,3017
20240411,113600,474009300,4370,4380,4380,4370,2011
20240411,113500,465209265,4380,4390,4390,4380,2000
20240411,113400,456437125,4390,4390,4390,4390,0
20240411,113300,456437125,4390,4390,4390,4390,50
20240411,113200,456217625,4390,4390,4390,4390,0
20240411,113100,456217625,4390,4395,4395,4390,661
20240411,113000,453315110,4400,4400,4400,4400,730
20240411,112900,450103110,4400,4400,4400,4400,0
20240411,112800,450103110,4400,4405,4405,4395,13
20240411,112700,450045960,4405,4405,4405,4405,0
20240411,112600,450045960,4405,4405,4405,4405,0
20240411,112500,450045960,4405,4405,4405,4405,1
20240411,112400,450041555,4400,4400,4400,4400,0
20240411,112300,450041555,4400,4400,4400,4400,1
20240411,112200,450037155,4390,4390,4390,4390,0
20240411,112100,450037155,4390,4390,4390,4390,0
20240411,112000,450037155,4390,4390,4390,4390,0
20240411,111900,450037155,4390,4390,4390,4390,0
20240411,111800,450037155,4390,4390,4390,4390,0
20240411,111700,450037155,4390,4390,4390,4390,0
20240411,111600,450037155,4390,4390,4390,4390,0
20240411,111500,450037155,4390,4390,4390,4390,0
20240411,111400,450037155,4390,4390,4390,4390,0
20240411,111300,450037155,4390,4390,4390,4390,0
20240411,111200,450037155,4390,4390,4390,4390,227
20240411,111100,449040625,4395,4400,4400,4395,237
20240411,111000,447998995,4395,4395,4395,4395,0
20240411,110900,447998995,4395,4400,4400,4395,12
20240411,110800,447946245,4400,4400,4400,4400,1
20240411,110700,447941845,4395,4405,4405,4395,4700
20240411,110600,427277390,4410,4410,4410,4410,250
20240411,110500,426174890,4410,4410,4410,4410,0
20240411,110400,426174890,4410,4410,4410,4410,0
20240411,110300,426174890,4410,4410,4410,4410,0
20240411,110200,426174890,4410,4410,4410,4410,211
20240411,110100,425244380,4415,4415,4415,4415,101
20240411,110000,424798465,4415,4415,4415,4415,0
20240411,105900,424798465,4415,4415,4415,4415,42
20240411,105800,424613035,4420,4420,4420,4420,170
20240411,105700,423861635,4420,4420,4420,4420,0
20240411,105600,423861635,4420,4420,4420,4420,1
20240411,105500,423857215,4415,4415,4415,4415,0
20240411,105400,423857215,4415,4415,4415,4415,80
20240411,105300,423504015,4405,4405,4405,4405,0
20240411,105200,423504015,4405,4405,4405,4405,0
20240411,105100,423504015,4405,4405,4405,4405,0
20240411,105000,423504015,4405,4405,4405,4405,14
20240411,104900,423442345,4400,4400,4400,4400,10
20240411,104800,423398345,4400,4410,4410,4400,1069
20240411,104700,418691595,4410,4410,4410,4410,0
20240411,104600,418691595,4410,4420,4420,4410,1106
20240411,104500,413809470,4420,4420,4420,4420,0
20240411,104400,413809470,4420,4425,4430,4420,649
20240411,104300,410939050,4430,4450,4450,4430,2923
20240411,104200,397966600,4440,4440,4440,4440,0
20240411,104100,397966600,4440,4440,4440,4440,0
20240411,104000,397966600,4440,4440,4440,4440,0
20240411,103900,397966600,4440,4440,4440,4440,34
20240411,103800,397815640,4440,4440,4440,4440,20
20240411,103700,397726840,4440,4465,4465,4440,950
20240411,103600,393506650,4465,4465,4465,4465,132
20240411,103500,392917270,4465,4450,4465,4450,300
20240411,103400,391577860,4445,4445,4445,4445,0
20240411,103300,391577860,4445,4445,4445,4445,0
20240411,103200,391577860,4445,4445,4445,4445,40
20240411,103100,391400060,4460,4460,4460,4460,13
20240411,103000,391342080,4445,4445,4445,4445,30
20240411,102900,391208730,4445,4445,4445,4445,102
20240411,102800,390755340,4445,4445,4445,4445,0
20240411,102700,390755340,4445,4445,4445,4445,51
20240411,102600,390528645,4445,4445,4445,4430,1401
20240411,102500,384311740,4445,4445,4445,4445,10
20240411,102400,384267290,4445,4440,4445,4440,550
20240411,102300,381825040,4445,4445,4445,4445,0
20240411,102200,381825040,4445,4435,4445,4430,1388
20240411,102100,375672035,4445,4445,4445,4440,1498
20240411,102000,369018390,4445,4450,4450,4445,416
20240411,101900,367168220,4455,4455,4455,4455,8
20240411,101800,367132580,4450,4450,4450,4450,45
20240411,101700,366932330,4475,4470,4475,4470,1001
20240411,101600,362455360,4450,4470,4470,4450,3045
20240411,101500,348877965,4485,4510,4510,4485,2477
20240411,101400,337732095,4505,4505,4505,4505,2
20240411,101300,337723085,4505,4505,4505,4505,0
20240411,101200,337723085,4505,4525,4525,4505,2482
20240411,101100,326529490,4525,4525,4525,4525,0
20240411,101000,326529490,4525,4500,4530,4500,360
20240411,100900,324899010,4500,4480,4500,4480,2144
20240411,100800,315274580,4480,4470,4480,4470,1528
20240411,100700,308440090,4470,4470,4470,4460,1511
20240411,100600,301697970,4470,4460,4470,4460,290
20240411,100500,300401735,4455,4455,4455,4455,40
20240411,100400,300223535,4455,4455,4455,4455,1
20240411,100300,300219080,4440,4440,4440,4440,0
20240411,100200,300219080,4440,4440,4440,4440,0
20240411,100100,300219080,4440,4440,4440,4440,488
20240411,100000,298052360,4440,4435,4445,4435,215
20240411,095900,297096805,4440,4445,4445,4440,757
20240411,095800,293734320,4445,4445,4445,4445,104
20240411,095700,293272040,4445,4445,4470,4445,7271
20240411,095600,260926300,4445,4425,4445,4425,1814
20240411,095500,252877750,4420,4415,4420,4415,12
20240411,095400,252824735,4415,4415,4415,4415,0
20240411,095300,252824735,4415,4415,4415,4415,5
20240411,095200,252802660,4415,4415,4415,4415,200
20240411,095100,251919660,4415,4415,4415,4415,608
20240411,095000,249235340,4415,4415,4415,4415,0
20240411,094900,249235340,4415,4415,4415,4415,0
20240411,094800,249235340,4415,4410,4415,4410,363
20240411,094700,247634500,4410,4375,4410,4375,11602
20240411,094600,196551855,4375,4370,4375,4370,749
20240411,094500,193275460,4370,4370,4370,4370,891
20240411,094400,189381790,4370,4385,4385,4370,1752
20240411,094300,181716420,4370,4370,4370,4370,980
20240411,094200,177433820,4370,4370,4370,4370,80
20240411,094100,177084220,4365,4365,4365,4365,200
20240411,094000,176211220,4370,4370,4370,4370,103
20240411,093900,175761110,4355,4370,4370,4355,1048
20240411,093800,171191220,4380,4385,4385,4380,112
20240411,093700,170700425,4390,4365,4390,4365,1031
20240411,093600,166180110,4360,4360,4360,4360,0
20240411,093500,166180110,4360,4360,4360,4360,0
20240411,093400,166180110,4360,4360,4360,4360,473
20240411,093300,164117830,4365,4390,4390,4365,1728
20240411,093200,156542145,4410,4395,4410,4395,863
20240411,093100,152748550,4395,4395,4395,4390,421
20240411,093000,150899645,4395,4400,4410,4395,507
20240411,092900,148671300,4375,4390,4390,4375,2004
20240411,092800,139886605,4385,4385,4385,4385,0
20240411,092700,139886605,4385,4395,4395,4385,66
20240411,092600,139596995,4380,4390,4390,4380,1410
20240411,092500,133407775,4390,4365,4390,4365,4591
20240411,092400,113342820,4360,4340,4360,4340,2340
20240411,092300,103147270,4335,4340,4340,4335,199
20240411,092200,102284570,4340,4350,4350,4335,793
20240411,092100,98843385,4350,4340,4350,4340,689
20240411,092000,95853025,4345,4370,4370,4340,3343
20240411,091900,81286040,4375,4390,4390,4370,54
20240411,091800,81049715,4370,4380,4380,4370,655
20240411,091700,78187175,4390,4375,4390,4375,2
20240411,091600,78178410,4370,4375,4390,4370,293
20240411,091500,76896905,4380,4390,4390,4380,30
20240411,091400,76765245,4365,4375,4375,4365,500
20240411,091300,74582300,4365,4390,4390,4365,890
20240411,091200,70689170,4395,4440,4440,4395,1300
20240411,091100,64947345,4440,4440,4440,4440,0
20240411,091000,64947345,4440,4445,4465,4400,1818
20240411,090900,56885550,4450,4450,4465,4450,951
20240411,090800,52653585,4450,4450,4450,4450,258
20240411,090700,51505485,4450,4450,4450,4450,0
20240411,090600,51505485,4450,4460,4470,4450,1674
20240411,090500,44030355,4470,4535,4535,4470,1637
20240411,090400,36658775,4500,4545,4550,4495,1140
20240411,090300,31498200,4545,4545,4550,4520,1012
20240411,090200,26905675,4550,4515,4550,4500,2793
20240411,090100,14246560,4500,4495,4500,4495,1399
20240411,090000,7951470,4470,4500,4500,4470,1767