Files
KissMeData/009440/min/candle-20240401.csv
2024-11-17 15:27:48 +09:00

592 lines
27 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,184900,29519300,2630,2630,2630,2630,316
20240401,184800,29519300,2630,2630,2630,2630,0
20240401,184700,29519300,2630,2630,2630,2630,0
20240401,184600,29519300,2630,2630,2630,2630,0
20240401,184500,29519300,2630,2630,2630,2630,0
20240401,184400,29519300,2630,2630,2630,2630,0
20240401,184300,29519300,2630,2630,2630,2630,0
20240401,184200,29519300,2630,2630,2630,2630,0
20240401,184100,29519300,2630,2630,2630,2630,0
20240401,184000,29519300,2630,2630,2630,2630,0
20240401,183900,29519300,2630,2630,2630,2630,0
20240401,183800,29519300,2630,2630,2630,2630,0
20240401,183700,29519300,2630,2630,2630,2630,0
20240401,183600,29519300,2630,2630,2630,2630,0
20240401,183500,29519300,2630,2630,2630,2630,0
20240401,183400,29519300,2630,2630,2630,2630,0
20240401,183300,29519300,2630,2630,2630,2630,0
20240401,183200,29519300,2630,2630,2630,2630,0
20240401,183100,29519300,2630,2630,2630,2630,0
20240401,183000,29519300,2630,2630,2630,2630,0
20240401,182900,29519300,2630,2630,2630,2630,0
20240401,182800,29519300,2630,2630,2630,2630,0
20240401,182700,29519300,2630,2630,2630,2630,0
20240401,182600,29519300,2630,2630,2630,2630,0
20240401,182500,29519300,2630,2630,2630,2630,0
20240401,182400,29519300,2630,2630,2630,2630,0
20240401,182300,29519300,2630,2630,2630,2630,0
20240401,182200,29519300,2630,2630,2630,2630,0
20240401,182100,29519300,2630,2630,2630,2630,0
20240401,182000,29519300,2630,2630,2630,2630,0
20240401,181900,29519300,2630,2630,2630,2630,316
20240401,181800,29519300,2630,2630,2630,2630,0
20240401,181700,29519300,2630,2630,2630,2630,0
20240401,181600,29519300,2630,2630,2630,2630,0
20240401,181500,29519300,2630,2630,2630,2630,0
20240401,181400,29519300,2630,2630,2630,2630,0
20240401,181300,29519300,2630,2630,2630,2630,0
20240401,181200,29519300,2630,2630,2630,2630,0
20240401,181100,29519300,2630,2630,2630,2630,0
20240401,181000,29519300,2630,2630,2630,2630,0
20240401,180900,29519300,2630,2630,2630,2630,0
20240401,180800,29519300,2630,2630,2630,2630,0
20240401,180700,29519300,2630,2630,2630,2630,0
20240401,180600,29519300,2630,2630,2630,2630,0
20240401,180500,29519300,2630,2630,2630,2630,0
20240401,180400,29519300,2630,2630,2630,2630,0
20240401,180300,29519300,2630,2630,2630,2630,0
20240401,180200,29519300,2630,2630,2630,2630,0
20240401,180100,29519300,2630,2630,2630,2630,0
20240401,180000,29519300,2630,2630,2630,2630,0
20240401,175900,29519300,2630,2630,2630,2630,0
20240401,175800,29519300,2630,2630,2630,2630,0
20240401,175700,29519300,2630,2630,2630,2630,0
20240401,175600,29519300,2630,2630,2630,2630,0
20240401,175500,29519300,2630,2630,2630,2630,0
20240401,175400,29519300,2630,2630,2630,2630,0
20240401,175300,29519300,2630,2630,2630,2630,0
20240401,175200,29519300,2630,2630,2630,2630,0
20240401,175100,29519300,2630,2630,2630,2630,0
20240401,175000,29519300,2630,2630,2630,2630,0
20240401,174900,29519300,2630,2630,2630,2630,316
20240401,174800,29519300,2630,2630,2630,2630,0
20240401,174700,29519300,2630,2630,2630,2630,0
20240401,174600,29519300,2630,2630,2630,2630,0
20240401,174500,29519300,2630,2630,2630,2630,0
20240401,174400,29519300,2630,2630,2630,2630,0
20240401,174300,29519300,2630,2630,2630,2630,0
20240401,174200,29519300,2630,2630,2630,2630,0
20240401,174100,29519300,2630,2630,2630,2630,0
20240401,174000,29519300,2630,2630,2630,2630,0
20240401,173900,29519300,2630,2630,2630,2630,0
20240401,173800,29519300,2630,2630,2630,2630,0
20240401,173700,29519300,2630,2630,2630,2630,0
20240401,173600,29519300,2630,2630,2630,2630,0
20240401,173500,29519300,2630,2630,2630,2630,0
20240401,173400,29519300,2630,2630,2630,2630,0
20240401,173300,29519300,2630,2630,2630,2630,0
20240401,173200,29519300,2630,2630,2630,2630,0
20240401,173100,29519300,2630,2630,2630,2630,0
20240401,173000,29519300,2630,2630,2630,2630,0
20240401,172900,29519300,2630,2630,2630,2630,0
20240401,172800,29519300,2630,2630,2630,2630,0
20240401,172700,29519300,2630,2630,2630,2630,0
20240401,172600,29519300,2630,2630,2630,2630,0
20240401,172500,29519300,2630,2630,2630,2630,0
20240401,172400,29519300,2630,2630,2630,2630,0
20240401,172300,29519300,2630,2630,2630,2630,0
20240401,172200,29519300,2630,2630,2630,2630,0
20240401,172100,29519300,2630,2630,2630,2630,0
20240401,172000,29519300,2630,2630,2630,2630,0
20240401,171900,29519300,2630,2630,2630,2630,316
20240401,171800,29519300,2630,2630,2630,2630,0
20240401,171700,29519300,2630,2630,2630,2630,0
20240401,171600,29519300,2630,2630,2630,2630,0
20240401,171500,29519300,2630,2630,2630,2630,0
20240401,171400,29519300,2630,2630,2630,2630,0
20240401,171300,29519300,2630,2630,2630,2630,0
20240401,171200,29519300,2630,2630,2630,2630,0
20240401,171100,29519300,2630,2630,2630,2630,0
20240401,171000,29519300,2630,2630,2630,2630,0
20240401,170900,29519300,2630,2630,2630,2630,0
20240401,170800,29519300,2630,2630,2630,2630,0
20240401,170700,29519300,2630,2630,2630,2630,0
20240401,170600,29519300,2630,2630,2630,2630,0
20240401,170500,29519300,2630,2630,2630,2630,0
20240401,170400,29519300,2630,2630,2630,2630,0
20240401,170300,29519300,2630,2630,2630,2630,0
20240401,170200,29519300,2630,2630,2630,2630,0
20240401,170100,29519300,2630,2630,2630,2630,0
20240401,170000,29519300,2630,2630,2630,2630,0
20240401,165900,29519300,2630,2630,2630,2630,0
20240401,165800,29519300,2630,2630,2630,2630,0
20240401,165700,29519300,2630,2630,2630,2630,0
20240401,165600,29519300,2630,2630,2630,2630,0
20240401,165500,29519300,2630,2630,2630,2630,0
20240401,165400,29519300,2630,2630,2630,2630,0
20240401,165300,29519300,2630,2630,2630,2630,0
20240401,165200,29519300,2630,2630,2630,2630,0
20240401,165100,29519300,2630,2630,2630,2630,0
20240401,165000,29519300,2630,2630,2630,2630,0
20240401,164900,29519300,2630,2630,2630,2630,316
20240401,164800,29519300,2630,2630,2630,2630,0
20240401,164700,29519300,2630,2630,2630,2630,0
20240401,164600,29519300,2630,2630,2630,2630,0
20240401,164500,29519300,2630,2630,2630,2630,0
20240401,164400,29519300,2630,2630,2630,2630,0
20240401,164300,29519300,2630,2630,2630,2630,0
20240401,164200,29519300,2630,2630,2630,2630,0
20240401,164100,29519300,2630,2630,2630,2630,0
20240401,164000,29519300,2630,2630,2630,2630,0
20240401,163900,29519300,2630,2630,2630,2630,0
20240401,163800,29519300,2630,2630,2630,2630,0
20240401,163700,29519300,2630,2630,2630,2630,0
20240401,163600,29519300,2630,2630,2630,2630,0
20240401,163500,29519300,2630,2630,2630,2630,0
20240401,163400,29519300,2630,2630,2630,2630,0
20240401,163300,29519300,2630,2630,2630,2630,0
20240401,163200,29519300,2630,2630,2630,2630,0
20240401,163100,29519300,2630,2630,2630,2630,0
20240401,163000,29519300,2630,2630,2630,2630,0
20240401,162900,29519300,2630,2630,2630,2630,0
20240401,162800,29519300,2630,2630,2630,2630,0
20240401,162700,29519300,2630,2630,2630,2630,0
20240401,162600,29519300,2630,2630,2630,2630,0
20240401,162500,29519300,2630,2630,2630,2630,0
20240401,162400,29519300,2630,2630,2630,2630,0
20240401,162300,29519300,2630,2630,2630,2630,0
20240401,162200,29519300,2630,2630,2630,2630,0
20240401,162100,29519300,2630,2630,2630,2630,0
20240401,162000,29519300,2630,2630,2630,2630,0
20240401,161900,29519300,2630,2630,2630,2630,316
20240401,161800,29519300,2630,2630,2630,2630,0
20240401,161700,29519300,2630,2630,2630,2630,0
20240401,161600,29519300,2630,2630,2630,2630,0
20240401,161500,29519300,2630,2630,2630,2630,0
20240401,161400,29519300,2630,2630,2630,2630,0
20240401,161300,29519300,2630,2630,2630,2630,0
20240401,161200,29519300,2630,2630,2630,2630,0
20240401,161100,29519300,2630,2630,2630,2630,0
20240401,161000,29519300,2630,2630,2630,2630,0
20240401,160900,29519300,2630,2630,2630,2630,0
20240401,160800,29519300,2630,2630,2630,2630,0
20240401,160700,29519300,2630,2630,2630,2630,0
20240401,160600,29519300,2630,2630,2630,2630,0
20240401,160500,29519300,2630,2630,2630,2630,0
20240401,160400,29519300,2630,2630,2630,2630,0
20240401,160300,29519300,2630,2630,2630,2630,0
20240401,160200,29519300,2630,2630,2630,2630,0
20240401,160100,29519300,2630,2630,2630,2630,0
20240401,160000,29519300,2630,2630,2630,2630,0
20240401,155900,29519300,2630,2630,2630,2630,0
20240401,155800,29519300,2630,2630,2630,2630,0
20240401,155700,29519300,2630,2630,2630,2630,0
20240401,155600,29519300,2630,2630,2630,2630,0
20240401,155500,29519300,2630,2630,2630,2630,0
20240401,155400,29519300,2630,2630,2630,2630,0
20240401,155300,29519300,2630,2630,2630,2630,0
20240401,155200,29519300,2630,2630,2630,2630,0
20240401,155100,29519300,2630,2630,2630,2630,0
20240401,155000,29519300,2630,2630,2630,2630,0
20240401,154900,29519300,2630,2630,2630,2630,316
20240401,154800,29519300,2630,2630,2630,2630,0
20240401,154700,29519300,2630,2630,2630,2630,0
20240401,154600,29519300,2630,2630,2630,2630,0
20240401,154500,29519300,2630,2630,2630,2630,0
20240401,154400,29519300,2630,2630,2630,2630,0
20240401,154300,29519300,2630,2630,2630,2630,0
20240401,154200,29519300,2630,2630,2630,2630,0
20240401,154100,29519300,2630,2630,2630,2630,0
20240401,154000,29519300,2630,2630,2630,2630,0
20240401,153900,29519300,2630,2630,2630,2630,0
20240401,153800,29519300,2630,2630,2630,2630,0
20240401,153700,29519300,2630,2630,2630,2630,0
20240401,153600,29519300,2630,2630,2630,2630,0
20240401,153500,29519300,2630,2630,2630,2630,0
20240401,153400,29519300,2630,2630,2630,2630,0
20240401,153300,29519300,2630,2630,2630,2630,0
20240401,153200,29519300,2630,2630,2630,2630,0
20240401,153100,29519300,2630,2630,2630,2630,0
20240401,153000,29519300,2630,2630,2630,2630,316
20240401,152900,28688220,2630,2630,2630,2630,0
20240401,152800,28688220,2630,2630,2630,2630,0
20240401,152700,28688220,2630,2630,2630,2630,0
20240401,152600,28688220,2630,2630,2630,2630,0
20240401,152500,28688220,2630,2630,2630,2630,0
20240401,152400,28688220,2630,2630,2630,2630,0
20240401,152300,28688220,2630,2630,2630,2630,0
20240401,152200,28688220,2630,2630,2630,2630,0
20240401,152100,28688220,2630,2630,2630,2630,0
20240401,152000,28688220,2630,2630,2630,2630,0
20240401,151900,28688220,2630,2630,2630,2630,1
20240401,151800,28685590,2630,2630,2630,2630,51
20240401,151700,28551460,2630,2630,2630,2630,1
20240401,151600,28548830,2625,2625,2625,2625,24
20240401,151500,28485830,2630,2630,2630,2630,0
20240401,151400,28485830,2630,2630,2630,2630,3
20240401,151300,28477940,2630,2630,2630,2630,0
20240401,151200,28477940,2630,2630,2630,2630,0
20240401,151100,28477940,2630,2630,2630,2630,1
20240401,151000,28475310,2630,2630,2630,2630,20
20240401,150900,28422710,2630,2630,2630,2630,0
20240401,150800,28422710,2630,2630,2630,2630,2
20240401,150700,28417450,2630,2630,2630,2630,0
20240401,150600,28417450,2630,2630,2630,2630,0
20240401,150500,28417450,2630,2630,2630,2630,0
20240401,150400,28417450,2630,2630,2630,2630,1
20240401,150300,28414820,2630,2630,2630,2630,1
20240401,150200,28412190,2630,2630,2630,2630,0
20240401,150100,28412190,2630,2630,2630,2630,0
20240401,150000,28412190,2630,2630,2630,2630,0
20240401,145900,28412190,2630,2630,2630,2630,0
20240401,145800,28412190,2630,2630,2630,2630,2
20240401,145700,28406930,2630,2630,2630,2630,0
20240401,145600,28406930,2630,2630,2630,2630,2
20240401,145500,28401670,2630,2630,2630,2630,1
20240401,145400,28399040,2630,2630,2630,2630,0
20240401,145300,28399040,2630,2630,2630,2630,0
20240401,145200,28399040,2630,2630,2630,2630,0
20240401,145100,28399040,2630,2630,2630,2630,0
20240401,145000,28399040,2630,2630,2630,2630,0
20240401,144900,28399040,2630,2630,2630,2630,0
20240401,144800,28399040,2630,2630,2630,2630,111
20240401,144700,28107110,2630,2630,2630,2630,0
20240401,144600,28107110,2630,2630,2630,2630,0
20240401,144500,28107110,2630,2630,2630,2630,0
20240401,144400,28107110,2630,2630,2630,2630,0
20240401,144300,28107110,2630,2630,2630,2630,0
20240401,144200,28107110,2630,2630,2630,2630,0
20240401,144100,28107110,2630,2630,2630,2630,9
20240401,144000,28083440,2635,2635,2635,2635,0
20240401,143900,28083440,2635,2635,2635,2635,0
20240401,143800,28083440,2635,2635,2635,2635,2
20240401,143700,28078170,2635,2635,2635,2635,0
20240401,143600,28078170,2635,2635,2635,2635,0
20240401,143500,28078170,2635,2635,2635,2635,0
20240401,143400,28078170,2635,2635,2635,2635,0
20240401,143300,28078170,2635,2635,2635,2635,0
20240401,143200,28078170,2635,2635,2635,2635,0
20240401,143100,28078170,2635,2635,2635,2635,0
20240401,143000,28078170,2635,2635,2635,2635,1
20240401,142900,28075535,2625,2625,2625,2625,0
20240401,142800,28075535,2625,2625,2625,2625,0
20240401,142700,28075535,2625,2625,2625,2625,0
20240401,142600,28075535,2625,2625,2625,2625,100
20240401,142500,27813035,2635,2635,2635,2635,0
20240401,142400,27813035,2635,2635,2635,2635,1
20240401,142300,27810400,2635,2635,2635,2635,0
20240401,142200,27810400,2635,2635,2635,2635,0
20240401,142100,27810400,2635,2635,2635,2635,2
20240401,142000,27805130,2635,2635,2635,2635,1
20240401,141900,27802495,2635,2635,2635,2635,684
20240401,141800,26000155,2635,2635,2635,2635,102
20240401,141700,25731385,2635,2635,2635,2635,40
20240401,141600,25625985,2635,2630,2635,2630,56
20240401,141500,25478700,2625,2625,2625,2625,20
20240401,141400,25426200,2630,2630,2630,2630,0
20240401,141300,25426200,2630,2630,2630,2630,1
20240401,141200,25423570,2630,2630,2630,2630,0
20240401,141100,25423570,2630,2625,2630,2625,52
20240401,141000,25287050,2625,2625,2625,2620,100
20240401,140900,25024825,2625,2625,2625,2625,45
20240401,140800,24906700,2625,2625,2625,2625,5
20240401,140700,24893575,2625,2625,2625,2625,0
20240401,140600,24893575,2625,2625,2625,2625,0
20240401,140500,24893575,2625,2625,2625,2625,3
20240401,140400,24885700,2630,2630,2630,2630,1
20240401,140300,24883070,2630,2630,2630,2630,0
20240401,140200,24883070,2630,2630,2630,2630,1
20240401,140100,24880440,2630,2630,2630,2630,0
20240401,140000,24880440,2630,2630,2630,2630,10
20240401,135900,24854140,2630,2630,2630,2630,0
20240401,135800,24854140,2630,2630,2630,2630,2
20240401,135700,24848880,2630,2630,2630,2630,0
20240401,135600,24848880,2630,2630,2630,2630,0
20240401,135500,24848880,2630,2630,2630,2630,0
20240401,135400,24848880,2630,2630,2630,2630,0
20240401,135300,24848880,2630,2630,2630,2630,2
20240401,135200,24843620,2625,2625,2625,2625,0
20240401,135100,24843620,2625,2625,2625,2625,0
20240401,135000,24843620,2625,2625,2625,2625,4
20240401,134900,24833120,2625,2625,2625,2625,0
20240401,134800,24833120,2625,2625,2625,2625,3
20240401,134700,24825245,2625,2625,2625,2625,0
20240401,134600,24825245,2625,2625,2625,2625,0
20240401,134500,24825245,2625,2620,2625,2620,171
20240401,134400,24377160,2620,2620,2620,2620,0
20240401,134300,24377160,2620,2620,2620,2620,0
20240401,134200,24377160,2620,2620,2620,2620,0
20240401,134100,24377160,2620,2620,2620,2620,1
20240401,134000,24374540,2620,2620,2620,2620,0
20240401,133900,24374540,2620,2620,2620,2620,0
20240401,133800,24374540,2620,2620,2620,2620,1
20240401,133700,24371920,2605,2615,2615,2605,265
20240401,133600,23678965,2615,2615,2615,2615,0
20240401,133500,23678965,2615,2615,2615,2615,0
20240401,133400,23678965,2615,2615,2615,2615,0
20240401,133300,23678965,2615,2615,2615,2615,0
20240401,133200,23678965,2615,2615,2615,2615,0
20240401,133100,23678965,2615,2620,2620,2615,7
20240401,133000,23660655,2620,2620,2620,2620,1
20240401,132900,23658035,2615,2615,2615,2615,0
20240401,132800,23658035,2615,2615,2615,2615,0
20240401,132700,23658035,2615,2615,2615,2615,0
20240401,132600,23658035,2615,2615,2615,2615,0
20240401,132500,23658035,2615,2615,2615,2615,36
20240401,132400,23563895,2615,2615,2615,2615,2
20240401,132300,23558665,2615,2615,2615,2615,50
20240401,132200,23427915,2615,2615,2615,2615,1
20240401,132100,23425300,2615,2615,2615,2615,1
20240401,132000,23422685,2615,2615,2615,2615,0
20240401,131900,23422685,2615,2615,2615,2615,0
20240401,131800,23422685,2615,2615,2615,2615,2
20240401,131700,23417455,2615,2615,2615,2615,0
20240401,131600,23417455,2615,2615,2615,2615,0
20240401,131500,23417455,2615,2615,2615,2615,0
20240401,131400,23417455,2615,2615,2615,2615,0
20240401,131300,23417455,2615,2615,2615,2615,1
20240401,131200,23414840,2615,2615,2615,2615,0
20240401,131100,23414840,2615,2615,2615,2615,0
20240401,131000,23414840,2615,2615,2615,2615,0
20240401,130900,23414840,2615,2615,2615,2615,0
20240401,130800,23414840,2615,2615,2615,2615,1
20240401,130700,23412225,2615,2615,2615,2615,0
20240401,130600,23412225,2615,2615,2615,2615,0
20240401,130500,23412225,2615,2615,2615,2615,0
20240401,130400,23412225,2615,2615,2615,2615,0
20240401,130300,23412225,2615,2615,2615,2615,10
20240401,130200,23386075,2615,2615,2615,2615,0
20240401,130100,23386075,2615,2615,2615,2615,1
20240401,130000,23383460,2615,2615,2615,2615,0
20240401,125900,23383460,2615,2615,2615,2615,2
20240401,125800,23378230,2615,2615,2615,2615,3
20240401,125700,23370385,2615,2615,2615,2615,0
20240401,125600,23370385,2615,2615,2615,2615,0
20240401,125500,23370385,2615,2615,2615,2615,0
20240401,125400,23370385,2615,2615,2615,2615,0
20240401,125300,23370385,2615,2615,2615,2615,1
20240401,125200,23367770,2615,2615,2615,2615,0
20240401,125100,23367770,2615,2615,2615,2615,0
20240401,125000,23367770,2615,2615,2615,2615,0
20240401,124900,23367770,2615,2615,2615,2615,0
20240401,124800,23367770,2615,2615,2615,2615,1
20240401,124700,23365155,2615,2615,2615,2615,0
20240401,124600,23365155,2615,2615,2615,2615,0
20240401,124500,23365155,2615,2615,2615,2615,0
20240401,124400,23365155,2615,2615,2615,2615,1
20240401,124300,23362540,2615,2615,2615,2615,0
20240401,124200,23362540,2615,2615,2615,2615,0
20240401,124100,23362540,2615,2605,2615,2605,87
20240401,124000,23135795,2605,2605,2605,2605,2
20240401,123900,23130585,2605,2605,2605,2605,0
20240401,123800,23130585,2605,2605,2605,2605,3
20240401,123700,23122770,2605,2605,2605,2605,0
20240401,123600,23122770,2605,2605,2605,2605,0
20240401,123500,23122770,2605,2605,2605,2605,5
20240401,123400,23109745,2590,2590,2590,2590,0
20240401,123300,23109745,2590,2615,2615,2590,1483
20240401,123200,19253885,2635,2635,2635,2635,0
20240401,123100,19253885,2635,2635,2635,2635,1
20240401,123000,19251250,2635,2635,2635,2635,0
20240401,122900,19251250,2635,2635,2635,2635,0
20240401,122800,19251250,2635,2635,2635,2635,2
20240401,122700,19245980,2635,2635,2635,2635,0
20240401,122600,19245980,2635,2635,2635,2635,0
20240401,122500,19245980,2635,2635,2635,2635,0
20240401,122400,19245980,2635,2635,2635,2635,1
20240401,122300,19243345,2635,2635,2635,2635,0
20240401,122200,19243345,2635,2635,2635,2635,35
20240401,122100,19151120,2635,2635,2635,2635,18
20240401,122000,19103690,2635,2635,2635,2635,0
20240401,121900,19103690,2635,2635,2635,2635,19
20240401,121800,19053625,2635,2635,2635,2635,0
20240401,121700,19053625,2635,2635,2635,2635,0
20240401,121600,19053625,2635,2635,2635,2635,0
20240401,121500,19053625,2635,2635,2635,2635,0
20240401,121400,19053625,2635,2635,2635,2635,20
20240401,121300,19000925,2635,2635,2635,2635,1
20240401,121200,18998290,2630,2635,2635,2630,115
20240401,121100,18695590,2635,2635,2635,2635,1
20240401,121000,18692955,2635,2635,2635,2635,1
20240401,120900,18690320,2635,2635,2635,2635,0
20240401,120800,18690320,2635,2635,2635,2635,2
20240401,120700,18685050,2635,2635,2635,2635,0
20240401,120600,18685050,2635,2635,2635,2635,0
20240401,120500,18685050,2635,2635,2635,2635,0
20240401,120400,18685050,2635,2635,2635,2635,0
20240401,120300,18685050,2635,2630,2635,2630,500
20240401,120200,17368890,2630,2630,2630,2630,0
20240401,120100,17368890,2630,2630,2630,2630,1
20240401,120000,17366260,2630,2630,2630,2630,0
20240401,115900,17366260,2630,2630,2630,2630,0
20240401,115800,17366260,2630,2630,2630,2630,5
20240401,115700,17353110,2630,2630,2630,2630,0
20240401,115600,17353110,2630,2630,2630,2630,0
20240401,115500,17353110,2630,2630,2630,2630,0
20240401,115400,17353110,2630,2630,2630,2630,1
20240401,115300,17350480,2630,2630,2630,2630,0
20240401,115200,17350480,2630,2630,2630,2630,3
20240401,115100,17342590,2630,2630,2630,2630,12
20240401,115000,17311030,2630,2630,2630,2630,0
20240401,114900,17311030,2630,2630,2630,2630,1
20240401,114800,17308400,2630,2630,2630,2630,3
20240401,114700,17300510,2630,2630,2630,2630,0
20240401,114600,17300510,2630,2630,2630,2630,0
20240401,114500,17300510,2630,2630,2630,2630,0
20240401,114400,17300510,2630,2630,2630,2630,1
20240401,114300,17297880,2630,2630,2630,2630,0
20240401,114200,17297880,2630,2630,2630,2630,0
20240401,114100,17297880,2630,2630,2630,2630,0
20240401,114000,17297880,2630,2630,2630,2630,1
20240401,113900,17295250,2630,2630,2630,2630,0
20240401,113800,17295250,2630,2630,2630,2630,2
20240401,113700,17289990,2605,2605,2605,2605,828
20240401,113600,15133050,2610,2610,2610,2610,3
20240401,113500,15125220,2625,2625,2625,2625,7
20240401,113400,15106845,2630,2605,2630,2605,8
20240401,113300,15085940,2630,2630,2630,2630,1
20240401,113200,15083310,2630,2630,2630,2630,0
20240401,113100,15083310,2630,2630,2630,2630,3
20240401,113000,15075420,2630,2615,2630,2615,97
20240401,112900,14821380,2600,2600,2600,2600,0
20240401,112800,14821380,2600,2625,2625,2600,1001
20240401,112700,12217645,2625,2625,2625,2625,0
20240401,112600,12217645,2625,2625,2625,2625,0
20240401,112500,12217645,2625,2625,2625,2625,0
20240401,112400,12217645,2625,2625,2625,2625,0
20240401,112300,12217645,2625,2625,2625,2625,1
20240401,112200,12215020,2605,2605,2605,2605,0
20240401,112100,12215020,2605,2605,2605,2605,0
20240401,112000,12215020,2605,2605,2605,2605,0
20240401,111900,12215020,2605,2605,2605,2605,0
20240401,111800,12215020,2605,2605,2605,2605,0
20240401,111700,12215020,2605,2605,2605,2605,0
20240401,111600,12215020,2605,2605,2605,2605,0
20240401,111500,12215020,2605,2610,2610,2605,72
20240401,111400,12027130,2630,2630,2630,2630,0
20240401,111300,12027130,2630,2630,2630,2630,0
20240401,111200,12027130,2630,2630,2630,2630,1
20240401,111100,12024500,2625,2625,2625,2625,230
20240401,111000,11420750,2625,2625,2625,2625,0
20240401,110900,11420750,2625,2625,2625,2625,0
20240401,110800,11420750,2625,2625,2625,2625,0
20240401,110700,11420750,2625,2625,2625,2625,80
20240401,110600,11210750,2625,2625,2625,2625,0
20240401,110500,11210750,2625,2625,2625,2625,0
20240401,110400,11210750,2625,2625,2625,2625,5
20240401,110300,11197625,2625,2625,2625,2625,0
20240401,110200,11197625,2625,2625,2625,2625,0
20240401,110100,11197625,2625,2625,2625,2625,0
20240401,110000,11197625,2625,2625,2625,2625,0
20240401,105900,11197625,2625,2625,2625,2625,0
20240401,105800,11197625,2625,2625,2625,2625,0
20240401,105700,11197625,2625,2625,2625,2625,0
20240401,105600,11197625,2625,2625,2625,2625,0
20240401,105500,11197625,2625,2625,2625,2625,0
20240401,105400,11197625,2625,2625,2625,2625,75
20240401,105300,11000750,2625,2625,2625,2625,0
20240401,105200,11000750,2625,2625,2625,2625,0
20240401,105100,11000750,2625,2625,2625,2625,0
20240401,105000,11000750,2625,2625,2625,2625,800
20240401,104900,8900750,2625,2625,2625,2625,0
20240401,104800,8900750,2625,2625,2625,2625,0
20240401,104700,8900750,2625,2625,2625,2625,0
20240401,104600,8900750,2625,2625,2625,2625,0
20240401,104500,8900750,2625,2625,2625,2625,0
20240401,104400,8900750,2625,2625,2625,2625,0
20240401,104300,8900750,2625,2625,2625,2625,0
20240401,104200,8900750,2625,2620,2625,2620,43
20240401,104100,8787900,2625,2625,2625,2625,0
20240401,104000,8787900,2625,2625,2625,2625,0
20240401,103900,8787900,2625,2625,2625,2625,0
20240401,103800,8787900,2625,2625,2625,2625,0
20240401,103700,8787900,2625,2625,2625,2625,0
20240401,103600,8787900,2625,2625,2625,2625,0
20240401,103500,8787900,2625,2625,2625,2625,0
20240401,103400,8787900,2625,2625,2625,2625,0
20240401,103300,8787900,2625,2610,2625,2610,32
20240401,103200,8704365,2595,2595,2595,2595,0
20240401,103100,8704365,2595,2595,2595,2595,9
20240401,103000,8681010,2610,2610,2610,2610,0
20240401,102900,8681010,2610,2610,2610,2610,0
20240401,102800,8681010,2610,2610,2610,2610,0
20240401,102700,8681010,2610,2610,2610,2610,0
20240401,102600,8681010,2610,2610,2610,2610,0
20240401,102500,8681010,2610,2610,2610,2610,0
20240401,102400,8681010,2610,2610,2610,2610,0
20240401,102300,8681010,2610,2610,2610,2610,10
20240401,102200,8654910,2610,2610,2610,2610,0
20240401,102100,8654910,2610,2610,2610,2610,1
20240401,102000,8652300,2595,2600,2600,2595,5
20240401,101900,8639320,2600,2600,2600,2600,0
20240401,101800,8639320,2600,2600,2600,2600,0
20240401,101700,8639320,2600,2605,2605,2600,1342
20240401,101600,5149425,2610,2610,2610,2610,0
20240401,101500,5149425,2610,2610,2610,2610,0
20240401,101400,5149425,2610,2610,2610,2610,0
20240401,101300,5149425,2610,2610,2610,2610,0
20240401,101200,5149425,2610,2610,2610,2610,0
20240401,101100,5149425,2610,2610,2610,2610,1
20240401,101000,5146815,2605,2605,2605,2605,50
20240401,100900,5016565,2610,2610,2610,2610,0
20240401,100800,5016565,2610,2610,2610,2610,0
20240401,100700,5016565,2610,2610,2610,2610,2
20240401,100600,5011345,2610,2610,2610,2610,2
20240401,100500,5006125,2610,2610,2610,2610,0
20240401,100400,5006125,2610,2610,2610,2610,1
20240401,100300,5003515,2610,2610,2610,2610,2
20240401,100200,4998295,2605,2605,2605,2605,0
20240401,100100,4998295,2605,2605,2605,2605,0
20240401,100000,4998295,2605,2605,2605,2605,0
20240401,095900,4998295,2605,2605,2605,2605,0
20240401,095800,4998295,2605,2605,2605,2605,0
20240401,095700,4998295,2605,2605,2605,2605,1
20240401,095600,4995690,2610,2605,2610,2605,5
20240401,095500,4982650,2610,2610,2610,2610,0
20240401,095400,4982650,2610,2610,2610,2610,0
20240401,095300,4982650,2610,2610,2610,2610,0
20240401,095200,4982650,2610,2610,2610,2610,0
20240401,095100,4982650,2610,2605,2610,2600,1005
20240401,095000,2368975,2610,2610,2610,2610,0
20240401,094900,2368975,2610,2610,2610,2610,142
20240401,094800,1998355,2610,2610,2610,2610,0
20240401,094700,1998355,2610,2610,2610,2610,0
20240401,094600,1998355,2610,2610,2610,2610,6
20240401,094500,1982695,2610,2610,2610,2610,0
20240401,094400,1982695,2610,2610,2610,2610,0
20240401,094300,1982695,2610,2610,2610,2610,0
20240401,094200,1982695,2610,2610,2610,2610,0
20240401,094100,1982695,2610,2610,2610,2610,0
20240401,094000,1982695,2610,2610,2610,2610,110
20240401,093900,1695595,2610,2610,2610,2610,0
20240401,093800,1695595,2610,2610,2610,2610,0
20240401,093700,1695595,2610,2610,2610,2610,23
20240401,093600,1635565,2600,2600,2600,2600,0
20240401,093500,1635565,2600,2600,2600,2600,0
20240401,093400,1635565,2600,2600,2600,2600,0
20240401,093300,1635565,2600,2600,2600,2600,0
20240401,093200,1635565,2600,2625,2625,2600,87
20240401,093100,1408990,2600,2600,2600,2600,0
20240401,093000,1408990,2600,2600,2600,2600,0
20240401,092900,1408990,2600,2600,2600,2600,0
20240401,092800,1408990,2600,2600,2600,2600,0
20240401,092700,1408990,2600,2600,2600,2600,0
20240401,092600,1408990,2600,2600,2600,2600,0
20240401,092500,1408990,2600,2625,2625,2600,200
20240401,092400,888115,2630,2625,2630,2625,87
20240401,092300,659380,2620,2620,2620,2620,0
20240401,092200,659380,2620,2620,2620,2620,0
20240401,092100,659380,2620,2620,2620,2620,5
20240401,092000,646280,2620,2620,2620,2620,0
20240401,091900,646280,2620,2620,2620,2620,0
20240401,091800,646280,2620,2620,2620,2620,0
20240401,091700,646280,2620,2620,2620,2620,5
20240401,091600,633180,2615,2615,2615,2615,21
20240401,091500,578265,2600,2600,2600,2600,0
20240401,091400,578265,2600,2600,2600,2600,0
20240401,091300,578265,2600,2600,2600,2600,0
20240401,091200,578265,2600,2600,2600,2600,64
20240401,091100,411865,2600,2605,2610,2600,77
20240401,091000,211390,2605,2605,2605,2605,0
20240401,090900,211390,2605,2610,2610,2605,26
20240401,090800,143610,2610,2610,2610,2610,5
20240401,090700,130560,2610,2610,2610,2610,5
20240401,090600,117510,2610,2610,2610,2610,16
20240401,090500,75750,2610,2610,2610,2610,0
20240401,090400,75750,2610,2605,2610,2605,10
20240401,090300,49675,2605,2605,2605,2605,0
20240401,090200,49675,2605,2605,2605,2605,1
20240401,090100,47070,2615,2615,2615,2615,1
20240401,090000,44455,2615,2615,2615,2615,17