Files
KissMeData/144960/min/candle-20240408.csv
2024-11-17 15:27:48 +09:00

666 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240408,200300,5086250780,5880,5880,5880,5880,13816
20240408,200200,5086250780,5880,5880,5880,5880,0
20240408,200100,5086250780,5880,5880,5880,5880,0
20240408,200000,5086250780,5880,5880,5880,5880,0
20240408,195900,5086250780,5880,5880,5880,5880,0
20240408,195800,5086250780,5880,5880,5880,5880,0
20240408,195700,5086250780,5880,5880,5880,5880,0
20240408,195600,5086250780,5880,5880,5880,5880,0
20240408,195500,5086250780,5880,5880,5880,5880,0
20240408,195400,5086250780,5880,5880,5880,5880,0
20240408,195300,5086250780,5880,5880,5880,5880,0
20240408,195200,5086250780,5880,5880,5880,5880,0
20240408,195100,5086250780,5880,5880,5880,5880,0
20240408,195000,5086250780,5880,5880,5880,5880,0
20240408,194900,5086250780,5880,5880,5880,5880,0
20240408,194800,5086250780,5880,5880,5880,5880,0
20240408,194700,5086250780,5880,5880,5880,5880,0
20240408,194600,5086250780,5880,5880,5880,5880,0
20240408,194500,5086250780,5880,5880,5880,5880,0
20240408,194400,5086250780,5880,5880,5880,5880,0
20240408,194300,5086250780,5880,5880,5880,5880,0
20240408,194200,5086250780,5880,5880,5880,5880,0
20240408,194100,5086250780,5880,5880,5880,5880,0
20240408,194000,5086250780,5880,5880,5880,5880,0
20240408,193900,5086250780,5880,5880,5880,5880,0
20240408,193800,5086250780,5880,5880,5880,5880,0
20240408,193700,5086250780,5880,5880,5880,5880,0
20240408,193600,5086250780,5880,5880,5880,5880,0
20240408,193500,5086250780,5880,5880,5880,5880,0
20240408,193400,5086250780,5880,5880,5880,5880,0
20240408,193300,5086250780,5880,5880,5880,5880,13816
20240408,193200,5086250780,5880,5880,5880,5880,0
20240408,193100,5086250780,5880,5880,5880,5880,0
20240408,193000,5086250780,5880,5880,5880,5880,0
20240408,192900,5086250780,5880,5880,5880,5880,0
20240408,192800,5086250780,5880,5880,5880,5880,0
20240408,192700,5086250780,5880,5880,5880,5880,0
20240408,192600,5086250780,5880,5880,5880,5880,0
20240408,192500,5086250780,5880,5880,5880,5880,0
20240408,192400,5086250780,5880,5880,5880,5880,0
20240408,192300,5086250780,5880,5880,5880,5880,0
20240408,192200,5086250780,5880,5880,5880,5880,0
20240408,192100,5086250780,5880,5880,5880,5880,0
20240408,192000,5086250780,5880,5880,5880,5880,0
20240408,191900,5086250780,5880,5880,5880,5880,0
20240408,191800,5086250780,5880,5880,5880,5880,0
20240408,191700,5086250780,5880,5880,5880,5880,0
20240408,191600,5086250780,5880,5880,5880,5880,0
20240408,191500,5086250780,5880,5880,5880,5880,0
20240408,191400,5086250780,5880,5880,5880,5880,0
20240408,191300,5086250780,5880,5880,5880,5880,0
20240408,191200,5086250780,5880,5880,5880,5880,0
20240408,191100,5086250780,5880,5880,5880,5880,0
20240408,191000,5086250780,5880,5880,5880,5880,0
20240408,190900,5086250780,5880,5880,5880,5880,0
20240408,190800,5086250780,5880,5880,5880,5880,0
20240408,190700,5086250780,5880,5880,5880,5880,0
20240408,190600,5086250780,5880,5880,5880,5880,0
20240408,190500,5086250780,5880,5880,5880,5880,0
20240408,190400,5086250780,5880,5880,5880,5880,0
20240408,190300,5086250780,5880,5880,5880,5880,13816
20240408,190200,5086250780,5880,5880,5880,5880,0
20240408,190100,5086250780,5880,5880,5880,5880,0
20240408,190000,5086250780,5880,5880,5880,5880,0
20240408,185900,5086250780,5880,5880,5880,5880,0
20240408,185800,5086250780,5880,5880,5880,5880,0
20240408,185700,5086250780,5880,5880,5880,5880,0
20240408,185600,5086250780,5880,5880,5880,5880,0
20240408,185500,5086250780,5880,5880,5880,5880,0
20240408,185400,5086250780,5880,5880,5880,5880,0
20240408,185300,5086250780,5880,5880,5880,5880,0
20240408,185200,5086250780,5880,5880,5880,5880,0
20240408,185100,5086250780,5880,5880,5880,5880,0
20240408,185000,5086250780,5880,5880,5880,5880,0
20240408,184900,5086250780,5880,5880,5880,5880,0
20240408,184800,5086250780,5880,5880,5880,5880,0
20240408,184700,5086250780,5880,5880,5880,5880,0
20240408,184600,5086250780,5880,5880,5880,5880,0
20240408,184500,5086250780,5880,5880,5880,5880,0
20240408,184400,5086250780,5880,5880,5880,5880,0
20240408,184300,5086250780,5880,5880,5880,5880,0
20240408,184200,5086250780,5880,5880,5880,5880,0
20240408,184100,5086250780,5880,5880,5880,5880,0
20240408,184000,5086250780,5880,5880,5880,5880,0
20240408,183900,5086250780,5880,5880,5880,5880,0
20240408,183800,5086250780,5880,5880,5880,5880,0
20240408,183700,5086250780,5880,5880,5880,5880,0
20240408,183600,5086250780,5880,5880,5880,5880,0
20240408,183500,5086250780,5880,5880,5880,5880,0
20240408,183400,5086250780,5880,5880,5880,5880,0
20240408,183300,5086250780,5880,5880,5880,5880,13816
20240408,183200,5086250780,5880,5880,5880,5880,0
20240408,183100,5086250780,5880,5880,5880,5880,0
20240408,183000,5086250780,5880,5880,5880,5880,0
20240408,182900,5086250780,5880,5880,5880,5880,0
20240408,182800,5086250780,5880,5880,5880,5880,0
20240408,182700,5086250780,5880,5880,5880,5880,0
20240408,182600,5086250780,5880,5880,5880,5880,0
20240408,182500,5086250780,5880,5880,5880,5880,0
20240408,182400,5086250780,5880,5880,5880,5880,0
20240408,182300,5086250780,5880,5880,5880,5880,0
20240408,182200,5086250780,5880,5880,5880,5880,0
20240408,182100,5086250780,5880,5880,5880,5880,0
20240408,182000,5086250780,5880,5880,5880,5880,0
20240408,181900,5086250780,5880,5880,5880,5880,0
20240408,181800,5086250780,5880,5880,5880,5880,0
20240408,181700,5086250780,5880,5880,5880,5880,0
20240408,181600,5086250780,5880,5880,5880,5880,0
20240408,181500,5086250780,5880,5880,5880,5880,0
20240408,181400,5086250780,5880,5880,5880,5880,0
20240408,181300,5086250780,5880,5880,5880,5880,0
20240408,181200,5086250780,5880,5880,5880,5880,0
20240408,181100,5086250780,5880,5880,5880,5880,0
20240408,181000,5086250780,5880,5880,5880,5880,0
20240408,180900,5086250780,5880,5880,5880,5880,0
20240408,180800,5086250780,5880,5880,5880,5880,0
20240408,180700,5086250780,5880,5880,5880,5880,0
20240408,180600,5086250780,5880,5880,5880,5880,0
20240408,180500,5086250780,5880,5880,5880,5880,0
20240408,180400,5086250780,5880,5880,5880,5880,0
20240408,180300,5086250780,5880,5880,5880,5880,13816
20240408,180200,5086250780,5880,5880,5880,5880,0
20240408,180100,5086250780,5880,5880,5880,5880,0
20240408,180000,5086250780,5880,5880,5880,5880,0
20240408,175900,5086250780,5880,5880,5880,5880,0
20240408,175800,5086250780,5880,5880,5880,5880,0
20240408,175700,5086250780,5880,5880,5880,5880,0
20240408,175600,5086250780,5880,5880,5880,5880,0
20240408,175500,5086250780,5880,5880,5880,5880,0
20240408,175400,5086250780,5880,5880,5880,5880,0
20240408,175300,5086250780,5880,5880,5880,5880,0
20240408,175200,5086250780,5880,5880,5880,5880,0
20240408,175100,5086250780,5880,5880,5880,5880,0
20240408,175000,5086250780,5880,5880,5880,5880,0
20240408,174900,5086250780,5880,5880,5880,5880,0
20240408,174800,5086250780,5880,5880,5880,5880,0
20240408,174700,5086250780,5880,5880,5880,5880,0
20240408,174600,5086250780,5880,5880,5880,5880,0
20240408,174500,5086250780,5880,5880,5880,5880,0
20240408,174400,5086250780,5880,5880,5880,5880,0
20240408,174300,5086250780,5880,5880,5880,5880,0
20240408,174200,5086250780,5880,5880,5880,5880,0
20240408,174100,5086250780,5880,5880,5880,5880,0
20240408,174000,5086250780,5880,5880,5880,5880,0
20240408,173900,5086250780,5880,5880,5880,5880,0
20240408,173800,5086250780,5880,5880,5880,5880,0
20240408,173700,5086250780,5880,5880,5880,5880,0
20240408,173600,5086250780,5880,5880,5880,5880,0
20240408,173500,5086250780,5880,5880,5880,5880,0
20240408,173400,5086250780,5880,5880,5880,5880,0
20240408,173300,5086250780,5880,5880,5880,5880,13816
20240408,173200,5086250780,5880,5880,5880,5880,0
20240408,173100,5086250780,5880,5880,5880,5880,0
20240408,173000,5086250780,5880,5880,5880,5880,0
20240408,172900,5086250780,5880,5880,5880,5880,0
20240408,172800,5086250780,5880,5880,5880,5880,0
20240408,172700,5086250780,5880,5880,5880,5880,0
20240408,172600,5086250780,5880,5880,5880,5880,0
20240408,172500,5086250780,5880,5880,5880,5880,0
20240408,172400,5086250780,5880,5880,5880,5880,0
20240408,172300,5086250780,5880,5880,5880,5880,0
20240408,172200,5086250780,5880,5880,5880,5880,0
20240408,172100,5086250780,5880,5880,5880,5880,0
20240408,172000,5086250780,5880,5880,5880,5880,0
20240408,171900,5086250780,5880,5880,5880,5880,0
20240408,171800,5086250780,5880,5880,5880,5880,0
20240408,171700,5086250780,5880,5880,5880,5880,0
20240408,171600,5086250780,5880,5880,5880,5880,0
20240408,171500,5086250780,5880,5880,5880,5880,0
20240408,171400,5086250780,5880,5880,5880,5880,0
20240408,171300,5086250780,5880,5880,5880,5880,0
20240408,171200,5086250780,5880,5880,5880,5880,0
20240408,171100,5086250780,5880,5880,5880,5880,0
20240408,171000,5086250780,5880,5880,5880,5880,0
20240408,170900,5086250780,5880,5880,5880,5880,0
20240408,170800,5086250780,5880,5880,5880,5880,0
20240408,170700,5086250780,5880,5880,5880,5880,0
20240408,170600,5086250780,5880,5880,5880,5880,0
20240408,170500,5086250780,5880,5880,5880,5880,0
20240408,170400,5086250780,5880,5880,5880,5880,0
20240408,170300,5086250780,5880,5880,5880,5880,13816
20240408,170200,5086250780,5880,5880,5880,5880,0
20240408,170100,5086250780,5880,5880,5880,5880,0
20240408,170000,5086250780,5880,5880,5880,5880,0
20240408,165900,5086250780,5880,5880,5880,5880,0
20240408,165800,5086250780,5880,5880,5880,5880,0
20240408,165700,5086250780,5880,5880,5880,5880,0
20240408,165600,5086250780,5880,5880,5880,5880,0
20240408,165500,5086250780,5880,5880,5880,5880,0
20240408,165400,5086250780,5880,5880,5880,5880,0
20240408,165300,5086250780,5880,5880,5880,5880,0
20240408,165200,5086250780,5880,5880,5880,5880,0
20240408,165100,5086250780,5880,5880,5880,5880,0
20240408,165000,5086250780,5880,5880,5880,5880,0
20240408,164900,5086250780,5880,5880,5880,5880,0
20240408,164800,5086250780,5880,5880,5880,5880,0
20240408,164700,5086250780,5880,5880,5880,5880,0
20240408,164600,5086250780,5880,5880,5880,5880,0
20240408,164500,5086250780,5880,5880,5880,5880,0
20240408,164400,5086250780,5880,5880,5880,5880,0
20240408,164300,5086250780,5880,5880,5880,5880,0
20240408,164200,5086250780,5880,5880,5880,5880,0
20240408,164100,5086250780,5880,5880,5880,5880,0
20240408,164000,5086250780,5880,5880,5880,5880,0
20240408,163900,5086250780,5880,5880,5880,5880,0
20240408,163800,5086250780,5880,5880,5880,5880,0
20240408,163700,5086250780,5880,5880,5880,5880,0
20240408,163600,5086250780,5880,5880,5880,5880,0
20240408,163500,5086250780,5880,5880,5880,5880,0
20240408,163400,5086250780,5880,5880,5880,5880,0
20240408,163300,5086250780,5880,5880,5880,5880,13816
20240408,163200,5086250780,5880,5880,5880,5880,0
20240408,163100,5086250780,5880,5880,5880,5880,0
20240408,163000,5086250780,5880,5880,5880,5880,0
20240408,162900,5086250780,5880,5880,5880,5880,0
20240408,162800,5086250780,5880,5880,5880,5880,0
20240408,162700,5086250780,5880,5880,5880,5880,0
20240408,162600,5086250780,5880,5880,5880,5880,0
20240408,162500,5086250780,5880,5880,5880,5880,0
20240408,162400,5086250780,5880,5880,5880,5880,0
20240408,162300,5086250780,5880,5880,5880,5880,0
20240408,162200,5086250780,5880,5880,5880,5880,0
20240408,162100,5086250780,5880,5880,5880,5880,0
20240408,162000,5086250780,5880,5880,5880,5880,0
20240408,161900,5086250780,5880,5880,5880,5880,0
20240408,161800,5086250780,5880,5880,5880,5880,0
20240408,161700,5086250780,5880,5880,5880,5880,0
20240408,161600,5086250780,5880,5880,5880,5880,0
20240408,161500,5086250780,5880,5880,5880,5880,0
20240408,161400,5086250780,5880,5880,5880,5880,0
20240408,161300,5086250780,5880,5880,5880,5880,0
20240408,161200,5086250780,5880,5880,5880,5880,0
20240408,161100,5086250780,5880,5880,5880,5880,0
20240408,161000,5086250780,5880,5880,5880,5880,0
20240408,160900,5086250780,5880,5880,5880,5880,0
20240408,160800,5086250780,5880,5880,5880,5880,0
20240408,160700,5086250780,5880,5880,5880,5880,0
20240408,160600,5086250780,5880,5880,5880,5880,0
20240408,160500,5086250780,5880,5880,5880,5880,0
20240408,160400,5086250780,5880,5880,5880,5880,0
20240408,160300,5086250780,5880,5880,5880,5880,13816
20240408,160200,5086250780,5880,5880,5880,5880,0
20240408,160100,5086250780,5880,5880,5880,5880,0
20240408,160000,5086250780,5880,5880,5880,5880,0
20240408,155900,5086250780,5880,5880,5880,5880,0
20240408,155800,5086250780,5880,5880,5880,5880,0
20240408,155700,5086250780,5880,5880,5880,5880,0
20240408,155600,5086250780,5880,5880,5880,5880,0
20240408,155500,5086250780,5880,5880,5880,5880,0
20240408,155400,5086250780,5880,5880,5880,5880,0
20240408,155300,5086250780,5880,5880,5880,5880,0
20240408,155200,5086250780,5880,5880,5880,5880,0
20240408,155100,5086250780,5880,5880,5880,5880,0
20240408,155000,5086250780,5880,5880,5880,5880,0
20240408,154900,5086250780,5880,5880,5880,5880,0
20240408,154800,5086250780,5880,5880,5880,5880,0
20240408,154700,5086250780,5880,5880,5880,5880,0
20240408,154600,5086250780,5880,5880,5880,5880,0
20240408,154500,5086250780,5880,5880,5880,5880,0
20240408,154400,5086250780,5880,5880,5880,5880,0
20240408,154300,5086250780,5880,5880,5880,5880,0
20240408,154200,5086250780,5880,5880,5880,5880,0
20240408,154100,5086250780,5880,5880,5880,5880,0
20240408,154000,5086250780,5880,5880,5880,5880,0
20240408,153900,5086250780,5880,5880,5880,5880,0
20240408,153800,5086250780,5880,5880,5880,5880,0
20240408,153700,5086250780,5880,5880,5880,5880,0
20240408,153600,5086250780,5880,5880,5880,5880,0
20240408,153500,5086250780,5880,5880,5880,5880,0
20240408,153400,5086250780,5880,5880,5880,5880,0
20240408,153300,5086250780,5880,5880,5880,5880,13816
20240408,153200,5086250780,5880,5880,5880,5880,0
20240408,153100,5086250780,5880,5880,5880,5880,0
20240408,153000,5086250780,5880,5880,5880,5880,13816
20240408,152900,5005012700,5890,5890,5890,5890,0
20240408,152800,5005012700,5890,5890,5890,5890,0
20240408,152700,5005012700,5890,5890,5890,5890,0
20240408,152600,5005012700,5890,5890,5890,5890,0
20240408,152500,5005012700,5890,5890,5890,5890,0
20240408,152400,5005012700,5890,5890,5890,5890,0
20240408,152300,5005012700,5890,5890,5890,5890,0
20240408,152200,5005012700,5890,5890,5890,5890,0
20240408,152100,5005012700,5890,5890,5890,5890,0
20240408,152000,5005012700,5890,5890,5890,5890,0
20240408,151900,5005012700,5890,5840,5890,5830,1946
20240408,151800,4993626620,5830,5830,5840,5830,1359
20240408,151700,4985701630,5830,5850,5850,5830,532
20240408,151600,4982595480,5830,5830,5830,5830,691
20240408,151500,4978566950,5830,5840,5840,5830,2301
20240408,151400,4965150110,5850,5850,5860,5850,643
20240408,151300,4961386130,5840,5830,5840,5830,2801
20240408,151200,4945028790,5820,5800,5820,5800,19492
20240408,151100,4831791580,5800,5800,5810,5800,4728
20240408,151000,4804349070,5800,5810,5820,5800,14595
20240408,150900,4719623210,5820,5820,5820,5810,2730
20240408,150800,4703761530,5820,5830,5830,5820,3177
20240408,150700,4685271290,5830,5830,5830,5830,122
20240408,150600,4684560030,5820,5840,5840,5820,438
20240408,150500,4682005310,5830,5820,5830,5820,2020
20240408,150400,4670248410,5830,5830,5830,5830,1148
20240408,150300,4663555570,5810,5820,5820,5810,3490
20240408,150200,4643248370,5820,5830,5830,5820,2686
20240408,150100,4627614020,5830,5840,5840,5820,739
20240408,150000,4623306100,5850,5830,5850,5820,2629
20240408,145900,4607970520,5840,5840,5840,5830,662
20240408,145800,4604111020,5840,5820,5840,5820,28
20240408,145700,4603947820,5820,5830,5840,5820,4249
20240408,145600,4579181280,5840,5840,5840,5840,55
20240408,145500,4578860080,5840,5840,5860,5840,202
20240408,145400,4577678180,5830,5830,5830,5830,2512
20240408,145300,4563033220,5830,5850,5850,5830,358
20240408,145200,4560945020,5830,5830,5840,5830,480
20240408,145100,4558143720,5830,5840,5840,5830,21
20240408,145000,4558021240,5850,5840,5850,5830,1649
20240408,144900,4548402170,5840,5840,5860,5840,1160
20240408,144800,4541625750,5840,5830,5840,5830,535
20240408,144700,4538503040,5840,5820,5840,5820,79
20240408,144600,4538042840,5820,5830,5830,5820,414
20240408,144500,4535629660,5830,5820,5830,5820,1341
20240408,144400,4527818650,5820,5840,5840,5820,2414
20240408,144300,4513746730,5830,5850,5850,5830,852
20240408,144200,4508772260,5860,5860,5860,5860,1
20240408,144100,4508766400,5840,5850,5860,5840,449
20240408,144000,4506144210,5840,5840,5840,5840,70
20240408,143900,4505735410,5860,5860,5860,5840,25
20240408,143800,4505589370,5830,5850,5850,5830,2000
20240408,143700,4493913170,5860,5850,5860,5840,3085
20240408,143600,4475895840,5840,5850,5850,5840,314
20240408,143500,4474061580,5840,5840,5840,5840,366
20240408,143400,4471924140,5830,5850,5870,5830,696
20240408,143300,4467850400,5830,5830,5850,5830,2892
20240408,143200,4450977460,5830,5830,5830,5830,1049
20240408,143100,4444861790,5830,5840,5840,5830,695
20240408,143000,4440806390,5840,5840,5850,5840,126
20240408,142900,4440070520,5860,5840,5860,5840,97
20240408,142800,4439503980,5860,5860,5860,5830,1836
20240408,142700,4428781930,5870,5870,5870,5870,200
20240408,142600,4427607930,5870,5870,5870,5870,1
20240408,142500,4427602060,5850,5840,5870,5840,6
20240408,142400,4427566970,5840,5840,5840,5840,352
20240408,142300,4425511290,5870,5850,5870,5840,1627
20240408,142200,4415998320,5870,5870,5870,5870,360
20240408,142100,4413885120,5870,5870,5870,5860,1091
20240408,142000,4407490840,5870,5860,5870,5860,52
20240408,141900,4407186100,5880,5860,5880,5860,91
20240408,141800,4406652820,5880,5880,5880,5880,172
20240408,141700,4405641460,5880,5880,5880,5880,1050
20240408,141600,4399467460,5870,5850,5870,5850,1021
20240408,141500,4393474430,5870,5840,5870,5840,7
20240408,141400,4393433520,5840,5840,5870,5840,2746
20240408,141300,4377360110,5840,5850,5860,5840,421
20240408,141200,4374896400,5850,5840,5850,5830,108
20240408,141100,4374265700,5830,5830,5830,5830,0
20240408,141000,4374265700,5830,5840,5840,5830,4209
20240408,140900,4349716610,5840,5840,5840,5830,729
20240408,140800,4345460180,5840,5850,5850,5840,917
20240408,140700,4340104850,5850,5840,5850,5840,416
20240408,140600,4337674360,5840,5850,5850,5840,4642
20240408,140500,4310549290,5870,5850,5870,5840,415
20240408,140400,4308121530,5870,5850,5870,5840,10285
20240408,140300,4247965720,5860,5860,5860,5860,40
20240408,140200,4247731320,5860,5860,5860,5860,1730
20240408,140100,4237593520,5860,5860,5860,5860,441
20240408,140000,4235009260,5870,5870,5870,5870,577
20240408,135900,4231622270,5870,5870,5870,5870,521
20240408,135800,4228564000,5870,5870,5870,5870,736
20240408,135700,4224243680,5860,5860,5870,5860,113
20240408,135600,4223581470,5870,5860,5870,5860,2
20240408,135500,4223569740,5860,5860,5860,5860,30
20240408,135400,4223393940,5860,5860,5860,5860,20
20240408,135300,4223276740,5850,5850,5850,5850,0
20240408,135200,4223276740,5850,5860,5860,5850,301
20240408,135100,4221515780,5850,5860,5860,5850,476
20240408,135000,4218730150,5850,5850,5850,5850,2
20240408,134900,4218718450,5850,5850,5850,5850,30
20240408,134800,4218542950,5850,5850,5850,5850,0
20240408,134700,4218542950,5850,5850,5850,5850,0
20240408,134600,4218542950,5850,5860,5860,5850,832
20240408,134500,4213674930,5850,5850,5850,5850,0
20240408,134400,4213674930,5850,5860,5860,5850,344
20240408,134300,4211659330,5880,5870,5880,5860,780
20240408,134200,4207073930,5870,5870,5870,5870,1
20240408,134100,4207068060,5850,5850,5860,5850,1868
20240408,134000,4196123200,5850,5860,5860,5850,55
20240408,133900,4195801030,5860,5860,5860,5860,0
20240408,133800,4195801030,5860,5850,5860,5850,22
20240408,133700,4195672320,5870,5870,5870,5870,1
20240408,133600,4195666450,5850,5850,5850,5850,0
20240408,133500,4195666450,5850,5850,5850,5850,3
20240408,133400,4195648900,5850,5850,5850,5850,12
20240408,133300,4195578700,5860,5860,5860,5860,802
20240408,133200,4190878980,5850,5850,5850,5850,0
20240408,133100,4190878980,5850,5850,5850,5850,369
20240408,133000,4188720330,5850,5850,5850,5850,100
20240408,132900,4188135330,5840,5840,5840,5840,0
20240408,132800,4188135330,5840,5870,5870,5840,533
20240408,132700,4185022580,5840,5850,5850,5840,549
20240408,132600,4181812130,5850,5840,5850,5840,1010
20240408,132500,4175910730,5840,5850,5850,5840,218
20240408,132400,4174635750,5840,5850,5850,5840,970
20240408,132300,4168970750,5850,5840,5850,5840,700
20240408,132200,4164877750,5840,5840,5840,5840,1160
20240408,132100,4158103350,5850,5850,5850,5840,705
20240408,132000,4153980150,5840,5850,5850,5840,237
20240408,131900,4152594060,5850,5840,5850,5840,441
20240408,131800,4150014620,5840,5860,5860,5840,3803
20240408,131700,4127759680,5860,5860,5860,5850,2769
20240408,131600,4111556490,5850,5850,5870,5850,445
20240408,131500,4108951220,5860,5860,5860,5860,100
20240408,131400,4108365220,5870,5850,5870,5850,319
20240408,131300,4106496100,5870,5860,5870,5850,1346
20240408,131200,4098597400,5860,5870,5880,5850,2142
20240408,131100,4086043470,5860,5870,5870,5860,1142
20240408,131000,4079350990,5870,5870,5870,5870,406
20240408,130900,4076967770,5870,5870,5870,5870,42
20240408,130800,4076721230,5870,5860,5870,5860,80
20240408,130700,4076252330,5860,5870,5880,5860,2407
20240408,130600,4062123390,5870,5870,5870,5870,10
20240408,130500,4062064690,5880,5870,5880,5870,6
20240408,130400,4062029450,5880,5880,5880,5880,0
20240408,130300,4062029450,5880,5890,5890,5880,46
20240408,130200,4061758950,5900,5900,5900,5900,169
20240408,130100,4060761850,5870,5870,5900,5870,36
20240408,130000,4060550500,5910,5880,5910,5880,3150
20240408,125900,4041971760,5870,5870,5870,5870,1971
20240408,125800,4030401990,5870,5870,5870,5870,290
20240408,125700,4028699690,5870,5870,5870,5870,774
20240408,125600,4024156310,5870,5870,5870,5870,60
20240408,125500,4023804110,5870,5870,5870,5870,561
20240408,125400,4020511040,5880,5870,5880,5870,309
20240408,125300,4018696120,5870,5870,5870,5870,0
20240408,125200,4018696120,5870,5870,5870,5870,1396
20240408,125100,4010501600,5880,5880,5880,5880,20
20240408,125000,4010384000,5880,5870,5880,5870,35
20240408,124900,4010178350,5870,5870,5870,5870,0
20240408,124800,4010178350,5870,5870,5870,5870,0
20240408,124700,4010178350,5870,5870,5870,5870,0
20240408,124600,4010178350,5870,5880,5880,5870,1022
20240408,124500,4004176060,5880,5880,5880,5880,0
20240408,124400,4004176060,5880,5890,5890,5880,252
20240408,124300,4002693630,5890,5890,5890,5890,0
20240408,124200,4002693630,5890,5900,5900,5890,600
20240408,124100,3999158780,5900,5890,5900,5890,401
20240408,124000,3996795890,5890,5890,5890,5890,0
20240408,123900,3996795890,5890,5890,5890,5890,8
20240408,123800,3996748770,5900,5900,5910,5890,451
20240408,123700,3994088280,5910,5910,5910,5910,0
20240408,123600,3994088280,5910,5910,5910,5910,20
20240408,123500,3993970080,5910,5910,5910,5910,100
20240408,123400,3993379080,5910,5910,5910,5910,51
20240408,123300,3993077670,5890,5900,5910,5890,1431
20240408,123200,3984632860,5890,5890,5900,5890,855
20240408,123100,3979595910,5900,5880,5900,5880,26
20240408,123000,3979442530,5890,5890,5890,5890,31
20240408,122900,3979259940,5900,5900,5900,5900,18
20240408,122800,3979153740,5900,5890,5900,5890,240
20240408,122700,3977740130,5890,5880,5890,5870,426
20240408,122600,3975236650,5870,5870,5870,5870,0
20240408,122500,3975236650,5870,5870,5870,5870,2108
20240408,122400,3962862690,5880,5880,5880,5880,0
20240408,122300,3962862690,5880,5880,5880,5880,10
20240408,122200,3962803890,5870,5870,5870,5870,0
20240408,122100,3962803890,5870,5890,5890,5870,40
20240408,122000,3962568790,5890,5890,5890,5890,552
20240408,121900,3959317510,5870,5880,5880,5870,261
20240408,121800,3957782950,5880,5880,5880,5870,608
20240408,121700,3954209780,5880,5890,5890,5880,1128
20240408,121600,3947572760,5890,5890,5890,5890,60
20240408,121500,3947219360,5890,5890,5890,5880,1817
20240408,121400,3936517410,5890,5880,5890,5880,404
20240408,121300,3934139840,5890,5890,5890,5890,339
20240408,121200,3932143130,5890,5890,5890,5890,1
20240408,121100,3932137240,5880,5880,5880,5880,10
20240408,121000,3932078440,5890,5870,5890,5870,359
20240408,120900,3929970910,5870,5870,5870,5870,50
20240408,120800,3929677410,5870,5870,5870,5860,160
20240408,120700,3928738240,5870,5850,5870,5850,344
20240408,120600,3926722720,5850,5850,5850,5850,0
20240408,120500,3926722720,5850,5850,5870,5850,16
20240408,120400,3926629100,5850,5870,5870,5850,12460
20240408,120300,3853625840,5860,5870,5870,5860,222
20240408,120200,3852322820,5870,5870,5870,5870,710
20240408,120100,3848155120,5860,5880,5880,5860,252
20240408,120000,3846675800,5860,5870,5880,5860,1235
20240408,115900,3839422470,5880,5880,5880,5880,852
20240408,115800,3834412710,5870,5870,5870,5870,0
20240408,115700,3834412710,5870,5870,5880,5870,250
20240408,115600,3832944210,5860,5860,5860,5860,188
20240408,115500,3831842530,5860,5870,5870,5860,1427
20240408,115400,3823467170,5860,5870,5870,5860,464
20240408,115300,3820744610,5870,5870,5870,5870,0
20240408,115200,3820744610,5870,5870,5870,5870,1
20240408,115100,3820738740,5870,5860,5870,5860,49
20240408,115000,3820451580,5860,5870,5870,5860,1018
20240408,114900,3814476070,5860,5880,5880,5860,387
20240408,114800,3812204640,5870,5880,5880,5860,172
20240408,114700,3811193890,5860,5880,5880,5860,2517
20240408,114600,3796426080,5870,5880,5880,5870,41
20240408,114500,3796185400,5880,5880,5880,5870,204
20240408,114400,3794987880,5880,5880,5880,5880,100
20240408,114300,3794399880,5880,5880,5880,5870,13
20240408,114200,3794323450,5880,5880,5880,5880,10
20240408,114100,3794264650,5870,5870,5880,5860,697
20240408,114000,3790169380,5860,5870,5870,5860,4834
20240408,113900,3761800380,5870,5870,5870,5870,640
20240408,113800,3758043580,5880,5890,5890,5880,1172
20240408,113700,3751151670,5890,5890,5890,5890,30
20240408,113600,3750974970,5890,5880,5890,5880,9
20240408,113500,3750921970,5880,5880,5880,5880,653
20240408,113400,3747082330,5880,5880,5880,5880,1174
20240408,113300,3740179210,5880,5880,5880,5880,660
20240408,113200,3736298410,5870,5880,5880,5870,22
20240408,113100,3736169170,5880,5880,5880,5880,240
20240408,113000,3734757970,5880,5880,5910,5880,108
20240408,112900,3734122840,5880,5880,5900,5880,3028
20240408,112800,3716268200,5880,5890,5890,5880,201
20240408,112700,3715084470,5890,5870,5890,5870,1542
20240408,112600,3706002710,5860,5880,5880,5860,1963
20240408,112500,3694476940,5880,5900,5900,5880,284
20240408,112400,3692806140,5900,5880,5900,5880,1457
20240408,112300,3684238940,5880,5890,5900,5880,601
20240408,112200,3680699100,5890,5890,5890,5890,315
20240408,112100,3678843750,5890,5900,5940,5890,2331
20240408,112000,3665033540,5910,5910,5910,5910,10
20240408,111900,3664974440,5900,5900,5900,5900,727
20240408,111800,3660685140,5900,5910,5910,5900,50
20240408,111700,3660389940,5910,5910,5910,5910,208
20240408,111600,3659160660,5910,5910,5910,5910,20
20240408,111500,3659042460,5920,5900,5920,5900,39
20240408,111400,3658812260,5910,5910,5910,5910,316
20240408,111300,3656944700,5910,5910,5910,5910,421
20240408,111200,3654456590,5900,5910,5920,5900,656
20240408,111100,3650579410,5910,5930,5930,5910,450
20240408,111000,3647915970,5930,5930,5930,5930,114
20240408,110900,3647239950,5930,5930,5930,5930,50
20240408,110800,3646943450,5930,5930,5930,5930,18
20240408,110700,3646836710,5930,5920,5930,5920,102
20240408,110600,3646232860,5940,5940,5940,5940,22
20240408,110500,3646102180,5940,5940,5940,5940,1
20240408,110400,3646096240,5930,5930,5930,5920,342
20240408,110300,3644068480,5930,5920,5930,5910,1357
20240408,110200,3636035950,5910,5910,5910,5910,691
20240408,110100,3631952140,5910,5880,5910,5880,950
20240408,110000,3626349690,5870,5880,5880,5870,806
20240408,105900,3621610470,5880,5880,5880,5870,1648
20240408,105800,3611920330,5870,5890,5890,5870,1487
20240408,105700,3603176130,5890,5890,5890,5890,894
20240408,105600,3597910470,5890,5900,5900,5890,1584
20240408,105500,3588577780,5900,5900,5900,5900,1429
20240408,105400,3580146680,5900,5910,5910,5900,499
20240408,105300,3577200480,5910,5920,5920,5910,530
20240408,105200,3574068140,5910,5910,5920,5900,473
20240408,105100,3571273080,5910,5920,5920,5910,3685
20240408,105000,3549472870,5920,5910,5920,5910,588
20240408,104900,3545993810,5910,5910,5910,5900,230
20240408,104800,3544634810,5900,5900,5900,5900,59
20240408,104700,3544286710,5920,5910,5920,5910,176
20240408,104600,3543246540,5910,5920,5920,5910,933
20240408,104500,3537728930,5920,5920,5920,5920,0
20240408,104400,3537728930,5920,5920,5920,5920,614
20240408,104300,3534094050,5920,5920,5920,5920,30
20240408,104200,3533916450,5930,5930,5930,5930,0
20240408,104100,3533916450,5930,5900,5930,5900,1773
20240408,104000,3523453410,5900,5930,5940,5900,1408
20240408,103900,3515121500,5940,5940,5940,5940,645
20240408,103800,3511290200,5930,5930,5930,5930,266
20240408,103700,3509712820,5930,5930,5930,5930,269
20240408,103600,3508117650,5930,5920,5930,5920,537
20240408,103500,3504938410,5930,5930,5930,5930,88
20240408,103400,3504416570,5930,5930,5930,5930,20
20240408,103300,3504297970,5940,5940,5940,5940,219
20240408,103200,3502997110,5950,5920,5950,5920,860
20240408,103100,3497892950,5900,5920,5920,5900,569
20240408,103000,3494530470,5920,5920,5920,5920,923
20240408,102900,3489066310,5920,5900,5920,5900,229
20240408,102800,3487713250,5900,5900,5900,5890,217
20240408,102700,3486433110,5910,5890,5910,5890,408
20240408,102600,3484029250,5890,5890,5890,5880,3100
20240408,102500,3465794250,5880,5890,5890,5880,868
20240408,102400,3460681750,5890,5890,5920,5890,365
20240408,102300,3458528390,5890,5890,5890,5890,114
20240408,102200,3457856930,5880,5880,5890,5870,687
20240408,102100,3453819710,5890,5880,5890,5870,3156
20240408,102000,3435283420,5880,5900,5900,5880,3345
20240408,101900,3415594730,5900,5910,5920,5900,891
20240408,101800,3410335980,5910,5910,5910,5910,490
20240408,101700,3407440080,5920,5930,5930,5910,37
20240408,101600,3407221050,5930,5940,5940,5920,968
20240408,101500,3401475570,5940,5930,5940,5900,6520
20240408,101400,3362876060,5920,5930,5940,5920,299
20240408,101300,3361102220,5930,5930,5930,5920,600
20240408,101200,3357544420,5930,5920,5930,5920,783
20240408,101100,3352905870,5920,5910,5930,5910,2027
20240408,101000,3340921600,5910,5920,5920,5910,1586
20240408,100900,3331545460,5920,5930,5930,5910,1329
20240408,100800,3323677370,5930,5930,5930,5930,506
20240408,100700,3320676790,5930,5910,5930,5890,2211
20240408,100600,3307599900,5910,5910,5910,5910,110
20240408,100500,3306949800,5900,5910,5910,5900,1989
20240408,100400,3295200930,5910,5900,5910,5880,1315
20240408,100300,3287448270,5900,5860,5900,5860,1527
20240408,100200,3278464300,5860,5860,5880,5850,1345
20240408,100100,3270570460,5860,5860,5860,5860,256
20240408,100000,3269070300,5860,5880,5880,5860,1058
20240408,095900,3262866720,5860,5860,5860,5860,91
20240408,095800,3262333460,5860,5900,5900,5860,290
20240408,095700,3260633670,5860,5870,5900,5850,4683
20240408,095600,3233180980,5860,5900,5900,5850,56
20240408,095500,3232852920,5900,5840,5900,5840,1222
20240408,095400,3225673500,5850,5870,5880,5830,578
20240408,095300,3222295130,5830,5870,5870,5830,5329
20240408,095200,3191154100,5870,5860,5870,5840,367
20240408,095100,3189008370,5870,5860,5870,5860,151
20240408,095000,3188123500,5880,5850,5880,5840,323
20240408,094900,3186233410,5850,5870,5880,5850,327
20240408,094800,3184317760,5860,5850,5860,5850,1195
20240408,094700,3177321060,5840,5840,5840,5840,3
20240408,094600,3177303540,5830,5820,5850,5820,1556
20240408,094500,3168212070,5820,5830,5830,5820,2976
20240408,094400,3150862870,5830,5840,5850,5830,2665
20240408,094300,3135293270,5840,5880,5880,5830,8933
20240408,094200,3083075260,5880,5880,5890,5880,2485
20240408,094100,3068462820,5880,5890,5900,5880,1006
20240408,094000,3062536510,5880,5900,5900,5880,1035
20240408,093900,3056442900,5890,5900,5900,5890,52
20240408,093800,3056136120,5880,5900,5900,5880,1297
20240408,093700,3048502990,5900,5900,5900,5880,1180
20240408,093600,3041541610,5900,5840,5900,5830,3941
20240408,093500,3018494000,5850,5870,5870,5850,2898
20240408,093400,3001539520,5850,5850,5880,5850,128
20240408,093300,3000790540,5850,5880,5880,5850,1396
20240408,093200,2992609510,5870,5860,5880,5860,473
20240408,093100,2989829660,5860,5880,5880,5850,658
20240408,093000,2985967660,5880,5850,5880,5840,4343
20240408,092900,2960555730,5840,5870,5870,5840,7818
20240408,092800,2914815220,5870,5880,5880,5860,3520
20240408,092700,2894153750,5880,5910,5910,5860,5142
20240408,092600,2863933410,5890,5890,5910,5870,5380
20240408,092500,2832280810,5890,5930,5940,5880,5889
20240408,092400,2797487080,5940,5890,5940,5860,12915
20240408,092300,2721518410,5910,5910,5930,5890,9110
20240408,092200,2667714790,5920,5920,5940,5810,51190
20240408,092100,2366921970,5910,6020,6050,5910,33498
20240408,092000,2166621700,6010,6130,6140,6010,39569
20240408,091900,1926001320,6140,6130,6140,6120,7215
20240408,091800,1881726470,6130,6110,6130,6100,6082
20240408,091700,1844568940,6110,6100,6130,6100,7981
20240408,091600,1795780020,6120,6070,6120,6070,7085
20240408,091500,1752630620,6080,6120,6130,6070,17814
20240408,091400,1643861080,6130,6130,6140,6120,5323
20240408,091300,1611219090,6130,6180,6180,6120,18818
20240408,091200,1495508020,6170,6110,6180,6100,22505
20240408,091100,1356928640,6110,6090,6160,6080,31507
20240408,091000,1163943530,6100,6050,6100,6040,4668
20240408,090900,1135607380,6080,6040,6080,6020,6813
20240408,090800,1094472410,6030,6040,6050,6030,4169
20240408,090700,1069294730,6040,6050,6050,6010,10666
20240408,090600,1004881010,6050,6050,6070,6040,9118
20240408,090500,949671490,6050,6100,6120,6050,31441
20240408,090400,758351060,6080,6070,6110,6050,31112
20240408,090300,568923030,6070,6010,6070,5980,12909
20240408,090200,491037270,6000,5990,6010,5950,12607
20240408,090100,415684850,5990,6050,6070,5980,24267
20240408,090000,269503310,6070,6020,6070,6000,44029