Files
KissMeData/065570/min/candle-20240419.csv
2024-11-17 15:27:48 +09:00

634 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,193100,713344640,3365,3365,3365,3365,1366
20240419,193000,713344640,3365,3365,3365,3365,0
20240419,192900,713344640,3365,3365,3365,3365,0
20240419,192800,713344640,3365,3365,3365,3365,0
20240419,192700,713344640,3365,3365,3365,3365,0
20240419,192600,713344640,3365,3365,3365,3365,0
20240419,192500,713344640,3365,3365,3365,3365,0
20240419,192400,713344640,3365,3365,3365,3365,0
20240419,192300,713344640,3365,3365,3365,3365,0
20240419,192200,713344640,3365,3365,3365,3365,0
20240419,192100,713344640,3365,3365,3365,3365,0
20240419,192000,713344640,3365,3365,3365,3365,0
20240419,191900,713344640,3365,3365,3365,3365,0
20240419,191800,713344640,3365,3365,3365,3365,0
20240419,191700,713344640,3365,3365,3365,3365,0
20240419,191600,713344640,3365,3365,3365,3365,0
20240419,191500,713344640,3365,3365,3365,3365,0
20240419,191400,713344640,3365,3365,3365,3365,0
20240419,191300,713344640,3365,3365,3365,3365,0
20240419,191200,713344640,3365,3365,3365,3365,0
20240419,191100,713344640,3365,3365,3365,3365,0
20240419,191000,713344640,3365,3365,3365,3365,0
20240419,190900,713344640,3365,3365,3365,3365,0
20240419,190800,713344640,3365,3365,3365,3365,0
20240419,190700,713344640,3365,3365,3365,3365,0
20240419,190600,713344640,3365,3365,3365,3365,0
20240419,190500,713344640,3365,3365,3365,3365,0
20240419,190400,713344640,3365,3365,3365,3365,0
20240419,190300,713344640,3365,3365,3365,3365,0
20240419,190200,713344640,3365,3365,3365,3365,0
20240419,190100,713344640,3365,3365,3365,3365,1366
20240419,190000,713344640,3365,3365,3365,3365,0
20240419,185900,713344640,3365,3365,3365,3365,0
20240419,185800,713344640,3365,3365,3365,3365,0
20240419,185700,713344640,3365,3365,3365,3365,0
20240419,185600,713344640,3365,3365,3365,3365,0
20240419,185500,713344640,3365,3365,3365,3365,0
20240419,185400,713344640,3365,3365,3365,3365,0
20240419,185300,713344640,3365,3365,3365,3365,0
20240419,185200,713344640,3365,3365,3365,3365,0
20240419,185100,713344640,3365,3365,3365,3365,0
20240419,185000,713344640,3365,3365,3365,3365,0
20240419,184900,713344640,3365,3365,3365,3365,0
20240419,184800,713344640,3365,3365,3365,3365,0
20240419,184700,713344640,3365,3365,3365,3365,0
20240419,184600,713344640,3365,3365,3365,3365,0
20240419,184500,713344640,3365,3365,3365,3365,0
20240419,184400,713344640,3365,3365,3365,3365,0
20240419,184300,713344640,3365,3365,3365,3365,0
20240419,184200,713344640,3365,3365,3365,3365,0
20240419,184100,713344640,3365,3365,3365,3365,0
20240419,184000,713344640,3365,3365,3365,3365,0
20240419,183900,713344640,3365,3365,3365,3365,0
20240419,183800,713344640,3365,3365,3365,3365,0
20240419,183700,713344640,3365,3365,3365,3365,0
20240419,183600,713344640,3365,3365,3365,3365,0
20240419,183500,713344640,3365,3365,3365,3365,0
20240419,183400,713344640,3365,3365,3365,3365,0
20240419,183300,713344640,3365,3365,3365,3365,0
20240419,183200,713344640,3365,3365,3365,3365,0
20240419,183100,713344640,3365,3365,3365,3365,1366
20240419,183000,713344640,3365,3365,3365,3365,0
20240419,182900,713344640,3365,3365,3365,3365,0
20240419,182800,713344640,3365,3365,3365,3365,0
20240419,182700,713344640,3365,3365,3365,3365,0
20240419,182600,713344640,3365,3365,3365,3365,0
20240419,182500,713344640,3365,3365,3365,3365,0
20240419,182400,713344640,3365,3365,3365,3365,0
20240419,182300,713344640,3365,3365,3365,3365,0
20240419,182200,713344640,3365,3365,3365,3365,0
20240419,182100,713344640,3365,3365,3365,3365,0
20240419,182000,713344640,3365,3365,3365,3365,0
20240419,181900,713344640,3365,3365,3365,3365,0
20240419,181800,713344640,3365,3365,3365,3365,0
20240419,181700,713344640,3365,3365,3365,3365,0
20240419,181600,713344640,3365,3365,3365,3365,0
20240419,181500,713344640,3365,3365,3365,3365,0
20240419,181400,713344640,3365,3365,3365,3365,0
20240419,181300,713344640,3365,3365,3365,3365,0
20240419,181200,713344640,3365,3365,3365,3365,0
20240419,181100,713344640,3365,3365,3365,3365,0
20240419,181000,713344640,3365,3365,3365,3365,0
20240419,180900,713344640,3365,3365,3365,3365,0
20240419,180800,713344640,3365,3365,3365,3365,0
20240419,180700,713344640,3365,3365,3365,3365,0
20240419,180600,713344640,3365,3365,3365,3365,0
20240419,180500,713344640,3365,3365,3365,3365,0
20240419,180400,713344640,3365,3365,3365,3365,0
20240419,180300,713344640,3365,3365,3365,3365,0
20240419,180200,713344640,3365,3365,3365,3365,0
20240419,180100,713344640,3365,3365,3365,3365,1366
20240419,180000,713344640,3365,3365,3365,3365,0
20240419,175900,713344640,3365,3365,3365,3365,0
20240419,175800,713344640,3365,3365,3365,3365,0
20240419,175700,713344640,3365,3365,3365,3365,0
20240419,175600,713344640,3365,3365,3365,3365,0
20240419,175500,713344640,3365,3365,3365,3365,0
20240419,175400,713344640,3365,3365,3365,3365,0
20240419,175300,713344640,3365,3365,3365,3365,0
20240419,175200,713344640,3365,3365,3365,3365,0
20240419,175100,713344640,3365,3365,3365,3365,0
20240419,175000,713344640,3365,3365,3365,3365,0
20240419,174900,713344640,3365,3365,3365,3365,0
20240419,174800,713344640,3365,3365,3365,3365,0
20240419,174700,713344640,3365,3365,3365,3365,0
20240419,174600,713344640,3365,3365,3365,3365,0
20240419,174500,713344640,3365,3365,3365,3365,0
20240419,174400,713344640,3365,3365,3365,3365,0
20240419,174300,713344640,3365,3365,3365,3365,0
20240419,174200,713344640,3365,3365,3365,3365,0
20240419,174100,713344640,3365,3365,3365,3365,0
20240419,174000,713344640,3365,3365,3365,3365,0
20240419,173900,713344640,3365,3365,3365,3365,0
20240419,173800,713344640,3365,3365,3365,3365,0
20240419,173700,713344640,3365,3365,3365,3365,0
20240419,173600,713344640,3365,3365,3365,3365,0
20240419,173500,713344640,3365,3365,3365,3365,0
20240419,173400,713344640,3365,3365,3365,3365,0
20240419,173300,713344640,3365,3365,3365,3365,0
20240419,173200,713344640,3365,3365,3365,3365,0
20240419,173100,713344640,3365,3365,3365,3365,1366
20240419,173000,713344640,3365,3365,3365,3365,0
20240419,172900,713344640,3365,3365,3365,3365,0
20240419,172800,713344640,3365,3365,3365,3365,0
20240419,172700,713344640,3365,3365,3365,3365,0
20240419,172600,713344640,3365,3365,3365,3365,0
20240419,172500,713344640,3365,3365,3365,3365,0
20240419,172400,713344640,3365,3365,3365,3365,0
20240419,172300,713344640,3365,3365,3365,3365,0
20240419,172200,713344640,3365,3365,3365,3365,0
20240419,172100,713344640,3365,3365,3365,3365,0
20240419,172000,713344640,3365,3365,3365,3365,0
20240419,171900,713344640,3365,3365,3365,3365,0
20240419,171800,713344640,3365,3365,3365,3365,0
20240419,171700,713344640,3365,3365,3365,3365,0
20240419,171600,713344640,3365,3365,3365,3365,0
20240419,171500,713344640,3365,3365,3365,3365,0
20240419,171400,713344640,3365,3365,3365,3365,0
20240419,171300,713344640,3365,3365,3365,3365,0
20240419,171200,713344640,3365,3365,3365,3365,0
20240419,171100,713344640,3365,3365,3365,3365,0
20240419,171000,713344640,3365,3365,3365,3365,0
20240419,170900,713344640,3365,3365,3365,3365,0
20240419,170800,713344640,3365,3365,3365,3365,0
20240419,170700,713344640,3365,3365,3365,3365,0
20240419,170600,713344640,3365,3365,3365,3365,0
20240419,170500,713344640,3365,3365,3365,3365,0
20240419,170400,713344640,3365,3365,3365,3365,0
20240419,170300,713344640,3365,3365,3365,3365,0
20240419,170200,713344640,3365,3365,3365,3365,0
20240419,170100,713344640,3365,3365,3365,3365,1366
20240419,170000,713344640,3365,3365,3365,3365,0
20240419,165900,713344640,3365,3365,3365,3365,0
20240419,165800,713344640,3365,3365,3365,3365,0
20240419,165700,713344640,3365,3365,3365,3365,0
20240419,165600,713344640,3365,3365,3365,3365,0
20240419,165500,713344640,3365,3365,3365,3365,0
20240419,165400,713344640,3365,3365,3365,3365,0
20240419,165300,713344640,3365,3365,3365,3365,0
20240419,165200,713344640,3365,3365,3365,3365,0
20240419,165100,713344640,3365,3365,3365,3365,0
20240419,165000,713344640,3365,3365,3365,3365,0
20240419,164900,713344640,3365,3365,3365,3365,0
20240419,164800,713344640,3365,3365,3365,3365,0
20240419,164700,713344640,3365,3365,3365,3365,0
20240419,164600,713344640,3365,3365,3365,3365,0
20240419,164500,713344640,3365,3365,3365,3365,0
20240419,164400,713344640,3365,3365,3365,3365,0
20240419,164300,713344640,3365,3365,3365,3365,0
20240419,164200,713344640,3365,3365,3365,3365,0
20240419,164100,713344640,3365,3365,3365,3365,0
20240419,164000,713344640,3365,3365,3365,3365,0
20240419,163900,713344640,3365,3365,3365,3365,0
20240419,163800,713344640,3365,3365,3365,3365,0
20240419,163700,713344640,3365,3365,3365,3365,0
20240419,163600,713344640,3365,3365,3365,3365,0
20240419,163500,713344640,3365,3365,3365,3365,0
20240419,163400,713344640,3365,3365,3365,3365,0
20240419,163300,713344640,3365,3365,3365,3365,0
20240419,163200,713344640,3365,3365,3365,3365,0
20240419,163100,713344640,3365,3365,3365,3365,1366
20240419,163000,713344640,3365,3365,3365,3365,0
20240419,162900,713344640,3365,3365,3365,3365,0
20240419,162800,713344640,3365,3365,3365,3365,0
20240419,162700,713344640,3365,3365,3365,3365,0
20240419,162600,713344640,3365,3365,3365,3365,0
20240419,162500,713344640,3365,3365,3365,3365,0
20240419,162400,713344640,3365,3365,3365,3365,0
20240419,162300,713344640,3365,3365,3365,3365,0
20240419,162200,713344640,3365,3365,3365,3365,0
20240419,162100,713344640,3365,3365,3365,3365,0
20240419,162000,713344640,3365,3365,3365,3365,0
20240419,161900,713344640,3365,3365,3365,3365,0
20240419,161800,713344640,3365,3365,3365,3365,0
20240419,161700,713344640,3365,3365,3365,3365,0
20240419,161600,713344640,3365,3365,3365,3365,0
20240419,161500,713344640,3365,3365,3365,3365,0
20240419,161400,713344640,3365,3365,3365,3365,0
20240419,161300,713344640,3365,3365,3365,3365,0
20240419,161200,713344640,3365,3365,3365,3365,0
20240419,161100,713344640,3365,3365,3365,3365,0
20240419,161000,713344640,3365,3365,3365,3365,0
20240419,160900,713344640,3365,3365,3365,3365,0
20240419,160800,713344640,3365,3365,3365,3365,0
20240419,160700,713344640,3365,3365,3365,3365,0
20240419,160600,713344640,3365,3365,3365,3365,0
20240419,160500,713344640,3365,3365,3365,3365,0
20240419,160400,713344640,3365,3365,3365,3365,0
20240419,160300,713344640,3365,3365,3365,3365,0
20240419,160200,713344640,3365,3365,3365,3365,0
20240419,160100,713344640,3365,3365,3365,3365,1366
20240419,160000,713344640,3365,3365,3365,3365,0
20240419,155900,713344640,3365,3365,3365,3365,0
20240419,155800,713344640,3365,3365,3365,3365,0
20240419,155700,713344640,3365,3365,3365,3365,0
20240419,155600,713344640,3365,3365,3365,3365,0
20240419,155500,713344640,3365,3365,3365,3365,0
20240419,155400,713344640,3365,3365,3365,3365,0
20240419,155300,713344640,3365,3365,3365,3365,0
20240419,155200,713344640,3365,3365,3365,3365,0
20240419,155100,713344640,3365,3365,3365,3365,0
20240419,155000,713344640,3365,3365,3365,3365,0
20240419,154900,713344640,3365,3365,3365,3365,0
20240419,154800,713344640,3365,3365,3365,3365,0
20240419,154700,713344640,3365,3365,3365,3365,0
20240419,154600,713344640,3365,3365,3365,3365,0
20240419,154500,713344640,3365,3365,3365,3365,0
20240419,154400,713344640,3365,3365,3365,3365,0
20240419,154300,713344640,3365,3365,3365,3365,0
20240419,154200,713344640,3365,3365,3365,3365,0
20240419,154100,713344640,3365,3365,3365,3365,0
20240419,154000,713344640,3365,3365,3365,3365,0
20240419,153900,713344640,3365,3365,3365,3365,0
20240419,153800,713344640,3365,3365,3365,3365,0
20240419,153700,713344640,3365,3365,3365,3365,0
20240419,153600,713344640,3365,3365,3365,3365,0
20240419,153500,713344640,3365,3365,3365,3365,0
20240419,153400,713344640,3365,3365,3365,3365,0
20240419,153300,713344640,3365,3365,3365,3365,0
20240419,153200,713344640,3365,3365,3365,3365,0
20240419,153100,713344640,3365,3365,3365,3365,1366
20240419,153000,713344640,3365,3365,3365,3365,1366
20240419,152900,708748050,3360,3360,3360,3360,0
20240419,152800,708748050,3360,3360,3360,3360,0
20240419,152700,708748050,3360,3360,3360,3360,0
20240419,152600,708748050,3360,3360,3360,3360,0
20240419,152500,708748050,3360,3360,3360,3360,0
20240419,152400,708748050,3360,3360,3360,3360,0
20240419,152300,708748050,3360,3360,3360,3360,0
20240419,152200,708748050,3360,3360,3360,3360,0
20240419,152100,708748050,3360,3360,3360,3360,0
20240419,152000,708748050,3360,3360,3360,3360,0
20240419,151900,708748050,3360,3370,3370,3360,551
20240419,151800,706893650,3370,3380,3385,3370,826
20240419,151700,704101140,3370,3375,3380,3365,790
20240419,151600,701437910,3375,3375,3375,3375,81
20240419,151500,701164535,3375,3375,3375,3375,9
20240419,151400,701134160,3375,3370,3375,3365,264
20240419,151300,700244785,3370,3370,3370,3370,0
20240419,151200,700244785,3370,3370,3370,3370,0
20240419,151100,700244785,3370,3375,3375,3370,5
20240419,151000,700227925,3380,3370,3385,3365,247
20240419,150900,699394050,3370,3375,3375,3370,1720
20240419,150800,693597635,3375,3380,3380,3375,950
20240419,150700,690388620,3385,3380,3385,3380,508
20240419,150600,688671540,3380,3380,3380,3380,15
20240419,150500,688620840,3385,3380,3385,3380,4
20240419,150400,688607315,3380,3365,3380,3365,549
20240419,150300,686753490,3365,3365,3365,3365,0
20240419,150200,686753490,3365,3365,3365,3365,0
20240419,150100,686753490,3365,3365,3365,3365,501
20240419,150000,685067625,3375,3375,3375,3375,458
20240419,145900,683521875,3375,3375,3375,3375,452
20240419,145800,681996375,3375,3380,3380,3375,104
20240419,145700,681645360,3375,3375,3375,3375,1
20240419,145600,681641985,3365,3365,3365,3365,1
20240419,145500,681638620,3365,3365,3365,3365,3
20240419,145400,681628525,3390,3370,3400,3370,2050
20240419,145300,674677495,3365,3365,3365,3365,19
20240419,145200,674613560,3365,3365,3365,3365,122
20240419,145100,674203030,3365,3365,3365,3365,632
20240419,145000,672076350,3350,3360,3360,3350,2485
20240419,144900,663734365,3360,3365,3365,3360,83
20240419,144800,663455340,3365,3365,3365,3365,50
20240419,144700,663287090,3365,3370,3370,3365,358
20240419,144600,662082390,3370,3370,3370,3370,50
20240419,144500,661913890,3370,3370,3370,3370,9
20240419,144400,661883560,3375,3375,3375,3375,0
20240419,144300,661883560,3375,3375,3375,3375,1
20240419,144200,661880185,3365,3370,3370,3365,360
20240419,144100,660668180,3375,3375,3375,3375,105
20240419,144000,660313805,3380,3380,3380,3380,1
20240419,143900,660310425,3375,3375,3375,3375,0
20240419,143800,660310425,3375,3375,3375,3375,11
20240419,143700,660273300,3375,3375,3375,3375,0
20240419,143600,660273300,3375,3375,3375,3375,1
20240419,143500,660269925,3375,3375,3375,3375,470
20240419,143400,658683675,3375,3375,3375,3375,0
20240419,143300,658683675,3375,3375,3375,3375,905
20240419,143200,655629300,3375,3375,3375,3375,0
20240419,143100,655629300,3375,3375,3375,3375,0
20240419,143000,655629300,3375,3375,3375,3375,3
20240419,142900,655619175,3375,3375,3375,3375,0
20240419,142800,655619175,3375,3380,3380,3375,200
20240419,142700,654943230,3395,3380,3395,3380,135
20240419,142600,654486915,3395,3395,3395,3395,60
20240419,142500,654283215,3400,3400,3400,3400,0
20240419,142400,654283215,3400,3400,3400,3400,0
20240419,142300,654283215,3400,3380,3400,3380,231
20240419,142200,653502415,3380,3380,3400,3380,1002
20240419,142100,650115635,3400,3395,3400,3395,313
20240419,142000,649052995,3400,3395,3400,3395,101
20240419,141900,648709600,3400,3400,3400,3400,307
20240419,141800,647665800,3400,3400,3400,3400,0
20240419,141700,647665800,3400,3400,3400,3400,458
20240419,141600,646108600,3405,3405,3405,3405,0
20240419,141500,646108600,3405,3405,3405,3405,1
20240419,141400,646105195,3375,3375,3375,3375,0
20240419,141300,646105195,3375,3375,3375,3375,0
20240419,141200,646105195,3375,3405,3405,3375,101
20240419,141100,645761320,3405,3400,3405,3400,752
20240419,141000,643202785,3400,3400,3400,3400,200
20240419,140900,642522785,3405,3405,3405,3405,1
20240419,140800,642519380,3400,3395,3400,3395,4102
20240419,140700,628578875,3395,3390,3395,3390,1347
20240419,140600,624012510,3390,3390,3390,3390,0
20240419,140500,624012510,3390,3380,3390,3380,1025
20240419,140400,620541875,3375,3375,3380,3375,119
20240419,140300,620140245,3375,3375,3375,3375,172
20240419,140200,619559745,3380,3370,3380,3370,4
20240419,140100,619546245,3370,3370,3370,3370,2
20240419,140000,619539505,3375,3375,3375,3375,314
20240419,135900,618479755,3375,3380,3380,3375,495
20240419,135800,616809105,3385,3380,3385,3380,75
20240419,135700,616555585,3380,3370,3380,3370,1909
20240419,135600,610119140,3345,3345,3345,3345,0
20240419,135500,610119140,3345,3345,3345,3345,0
20240419,135400,610119140,3345,3365,3365,3345,2137
20240419,135300,602953160,3370,3370,3370,3370,41
20240419,135200,602814990,3370,3370,3370,3370,0
20240419,135100,602814990,3370,3370,3370,3370,0
20240419,135000,602814990,3370,3370,3370,3370,2
20240419,134900,602808250,3370,3370,3370,3370,172
20240419,134800,602228610,3370,3370,3370,3370,16
20240419,134700,602174690,3370,3370,3370,3370,50
20240419,134600,602006190,3370,3370,3370,3370,124
20240419,134500,601588310,3370,3350,3370,3350,5032
20240419,134400,584700030,3350,3345,3350,3345,137
20240419,134300,584241085,3345,3340,3345,3340,825
20240419,134200,581481510,3340,3340,3340,3340,0
20240419,134100,581481510,3340,3340,3340,3340,0
20240419,134000,581481510,3340,3340,3340,3340,0
20240419,133900,581481510,3340,3340,3340,3340,1
20240419,133800,581478170,3345,3345,3345,3345,9
20240419,133700,581448065,3345,3345,3345,3345,50
20240419,133600,581280815,3345,3345,3345,3345,2
20240419,133500,581274125,3350,3350,3350,3350,0
20240419,133400,581274125,3350,3355,3355,3345,184
20240419,133300,580658630,3345,3345,3345,3345,1
20240419,133200,580655285,3350,3350,3350,3350,928
20240419,133100,577546485,3355,3355,3355,3355,3
20240419,133000,577536420,3360,3360,3360,3360,0
20240419,132900,577536420,3360,3360,3360,3360,0
20240419,132800,577536420,3360,3355,3360,3355,3
20240419,132700,577526350,3355,3355,3355,3355,1
20240419,132600,577522995,3360,3360,3360,3360,70
20240419,132500,577287795,3360,3360,3360,3360,100
20240419,132400,576951795,3360,3360,3360,3360,1
20240419,132300,576948435,3350,3350,3350,3350,0
20240419,132200,576948435,3350,3345,3350,3345,523
20240419,132100,575197010,3350,3330,3350,3330,931
20240419,132000,572089770,3340,3330,3340,3330,900
20240419,131900,569088970,3320,3320,3320,3320,2615
20240419,131800,560407170,3320,3320,3320,3320,2001
20240419,131700,553763850,3295,3295,3295,3295,0
20240419,131600,553763850,3295,3305,3305,3285,21488
20240419,131500,483150140,3325,3325,3325,3325,0
20240419,131400,483150140,3325,3325,3325,3325,100
20240419,131300,482817640,3330,3330,3330,3330,0
20240419,131200,482817640,3330,3330,3330,3330,349
20240419,131100,481655470,3300,3300,3300,3295,5
20240419,131000,481638985,3300,3290,3300,3290,84
20240419,130900,481362030,3290,3290,3290,3290,0
20240419,130800,481362030,3290,3290,3290,3290,0
20240419,130700,481362030,3290,3290,3290,3290,0
20240419,130600,481362030,3290,3290,3290,3290,0
20240419,130500,481362030,3290,3290,3290,3290,10
20240419,130400,481329130,3295,3290,3295,3290,550
20240419,130300,479516885,3295,3295,3295,3295,0
20240419,130200,479516885,3295,3285,3295,3285,10
20240419,130100,479483960,3295,3295,3295,3295,0
20240419,130000,479483960,3295,3295,3295,3295,0
20240419,125900,479483960,3295,3290,3295,3290,5
20240419,125800,479467490,3295,3290,3295,3290,10
20240419,125700,479434550,3275,3275,3275,3275,16
20240419,125600,479382150,3270,3270,3270,3270,0
20240419,125500,479382150,3270,3270,3270,3270,0
20240419,125400,479382150,3270,3270,3270,3270,0
20240419,125300,479382150,3270,3270,3270,3270,0
20240419,125200,479382150,3270,3270,3270,3270,0
20240419,125100,479382150,3270,3270,3270,3270,13
20240419,125000,479339640,3265,3265,3265,3265,0
20240419,124900,479339640,3265,3265,3265,3265,0
20240419,124800,479339640,3265,3265,3265,3265,19
20240419,124700,479277605,3260,3260,3260,3260,0
20240419,124600,479277605,3260,3260,3260,3260,0
20240419,124500,479277605,3260,3260,3260,3260,293
20240419,124400,478322425,3260,3260,3260,3260,0
20240419,124300,478322425,3260,3260,3260,3260,0
20240419,124200,478322425,3260,3260,3260,3260,0
20240419,124100,478322425,3260,3260,3260,3260,4
20240419,124000,478309385,3280,3280,3280,3280,40
20240419,123900,478178185,3285,3285,3285,3285,0
20240419,123800,478178185,3285,3285,3285,3285,0
20240419,123700,478178185,3285,3285,3285,3285,11
20240419,123600,478142050,3295,3295,3295,3295,0
20240419,123500,478142050,3295,3295,3295,3295,1
20240419,123400,478138755,3275,3275,3275,3275,222
20240419,123300,477411705,3295,3295,3295,3295,0
20240419,123200,477411705,3295,3280,3295,3280,143
20240419,123100,476941900,3275,3265,3275,3265,159
20240419,123000,476421355,3275,3270,3275,3270,283
20240419,122900,475495615,3270,3270,3270,3270,92
20240419,122800,475194775,3270,3270,3270,3270,0
20240419,122700,475194775,3270,3270,3270,3270,0
20240419,122600,475194775,3270,3270,3270,3270,0
20240419,122500,475194775,3270,3265,3270,3265,5
20240419,122400,475178445,3260,3260,3260,3260,2
20240419,122300,475171925,3255,3270,3270,3255,300
20240419,122200,474194620,3255,3255,3255,3255,0
20240419,122100,474194620,3255,3255,3255,3255,0
20240419,122000,474194620,3255,3255,3255,3255,5
20240419,121900,474178345,3250,3250,3250,3250,0
20240419,121800,474178345,3250,3265,3265,3250,949
20240419,121700,471082945,3265,3265,3265,3265,125
20240419,121600,470674820,3260,3260,3260,3260,0
20240419,121500,470674820,3260,3260,3260,3260,509
20240419,121400,469015480,3260,3260,3260,3260,0
20240419,121300,469015480,3260,3260,3260,3260,0
20240419,121200,469015480,3260,3260,3260,3260,191
20240419,121100,468392820,3260,3260,3260,3260,0
20240419,121000,468392820,3260,3260,3260,3260,0
20240419,120900,468392820,3260,3260,3260,3260,0
20240419,120800,468392820,3260,3260,3260,3260,39
20240419,120700,468265680,3260,3260,3260,3260,0
20240419,120600,468265680,3260,3260,3260,3260,56
20240419,120500,468083120,3255,3255,3255,3255,462
20240419,120400,466579310,3255,3255,3255,3255,51
20240419,120300,466413305,3260,3260,3260,3260,0
20240419,120200,466413305,3260,3260,3260,3260,0
20240419,120100,466413305,3260,3260,3260,3260,1
20240419,120000,466410045,3260,3260,3260,3260,0
20240419,115900,466410045,3260,3245,3260,3245,214
20240419,115800,465713305,3245,3245,3245,3245,0
20240419,115700,465713305,3245,3260,3260,3245,2
20240419,115600,465706800,3240,3250,3250,3240,2100
20240419,115500,458892640,3250,3255,3255,3250,690
20240419,115400,456650130,3250,3250,3250,3250,2000
20240419,115300,450150130,3250,3250,3250,3250,245
20240419,115200,449353880,3255,3255,3255,3255,86
20240419,115100,449073950,3255,3255,3255,3255,0
20240419,115000,449073950,3255,3255,3255,3255,259
20240419,114900,448230905,3255,3255,3255,3255,0
20240419,114800,448230905,3255,3255,3255,3255,45
20240419,114700,448084430,3255,3255,3255,3255,0
20240419,114600,448084430,3255,3255,3255,3255,45
20240419,114500,447937955,3285,3285,3285,3285,0
20240419,114400,447937955,3285,3270,3285,3270,20
20240419,114300,447872510,3270,3270,3270,3270,1
20240419,114200,447869240,3255,3255,3255,3255,3
20240419,114100,447859475,3270,3255,3270,3255,1002
20240419,114000,444597940,3260,3260,3260,3260,140
20240419,113900,444141540,3285,3285,3285,3285,0
20240419,113800,444141540,3285,3285,3285,3285,0
20240419,113700,444141540,3285,3285,3285,3285,0
20240419,113600,444141540,3285,3285,3285,3285,0
20240419,113500,444141540,3285,3280,3285,3280,29
20240419,113400,444046415,3280,3280,3280,3280,1
20240419,113300,444043135,3265,3280,3280,3265,157
20240419,113200,443530515,3255,3260,3260,3255,2000
20240419,113100,437018250,3285,3275,3285,3275,9
20240419,113000,436988730,3260,3260,3260,3260,45
20240419,112900,436842030,3295,3295,3295,3295,0
20240419,112800,436842030,3295,3295,3295,3295,1
20240419,112700,436838735,3260,3260,3260,3260,100
20240419,112600,436512735,3295,3295,3295,3295,1
20240419,112500,436509440,3295,3260,3295,3260,4
20240419,112400,436496365,3285,3285,3285,3285,662
20240419,112300,434321695,3260,3260,3260,3260,319
20240419,112200,433281755,3285,3285,3285,3285,501
20240419,112100,431635970,3260,3275,3280,3260,509
20240419,112000,429967010,3275,3250,3275,3250,9
20240419,111900,429937735,3250,3250,3250,3250,0
20240419,111800,429937735,3250,3250,3250,3250,0
20240419,111700,429937735,3250,3250,3250,3250,10
20240419,111600,429905235,3250,3250,3250,3250,413
20240419,111500,428562985,3250,3260,3260,3250,800
20240419,111400,425961940,3255,3265,3265,3255,320
20240419,111300,424920020,3265,3265,3265,3265,200
20240419,111200,424267020,3265,3275,3275,3265,348
20240419,111100,423129790,3275,3275,3275,3275,99
20240419,111000,422805565,3275,3275,3275,3275,0
20240419,110900,422805565,3275,3275,3275,3275,500
20240419,110800,421168065,3275,3270,3275,3270,680
20240419,110700,418941965,3265,3270,3270,3265,101
20240419,110600,418611700,3270,3270,3270,3270,0
20240419,110500,418611700,3270,3270,3270,3270,10
20240419,110400,418579000,3270,3270,3270,3270,0
20240419,110300,418579000,3270,3285,3285,3265,13488
20240419,110200,374362930,3285,3290,3290,3285,2000
20240419,110100,367789965,3290,3295,3295,3290,1516
20240419,110000,362799745,3295,3300,3300,3295,2500
20240419,105900,354557580,3300,3300,3300,3300,1975
20240419,105800,348040080,3305,3305,3305,3305,2119
20240419,105700,341036785,3310,3320,3320,3310,1380
20240419,105600,336467655,3315,3315,3315,3315,0
20240419,105500,336467655,3315,3315,3315,3315,0
20240419,105400,336467655,3315,3315,3315,3315,0
20240419,105300,336467655,3315,3315,3315,3315,29
20240419,105200,336371520,3315,3315,3315,3315,0
20240419,105100,336371520,3315,3315,3315,3315,1
20240419,105000,336368205,3310,3310,3310,3310,326
20240419,104900,335289145,3310,3310,3310,3310,0
20240419,104800,335289145,3310,3310,3310,3310,830
20240419,104700,332541845,3315,3315,3315,3315,61
20240419,104600,332339630,3310,3310,3310,3310,95
20240419,104500,332025180,3315,3315,3315,3315,0
20240419,104400,332025180,3315,3315,3315,3315,377
20240419,104300,330775425,3315,3315,3315,3315,738
20240419,104200,328328955,3320,3320,3320,3320,0
20240419,104100,328328955,3320,3320,3320,3320,1308
20240419,104000,323986395,3320,3320,3320,3320,1
20240419,103900,323983075,3340,3340,3340,3340,0
20240419,103800,323983075,3340,3340,3340,3340,500
20240419,103700,322313075,3340,3340,3340,3340,0
20240419,103600,322313075,3340,3340,3340,3320,86
20240419,103500,322027135,3340,3325,3340,3320,94
20240419,103400,321715030,3340,3325,3340,3315,86
20240419,103300,321429835,3340,3340,3340,3340,0
20240419,103200,321429835,3340,3340,3340,3340,1
20240419,103100,321426495,3320,3325,3325,3320,670
20240419,103000,319201240,3335,3335,3335,3335,0
20240419,102900,319201240,3335,3340,3340,3335,501
20240419,102800,317527905,3340,3340,3340,3340,1
20240419,102700,317524565,3335,3340,3340,3335,19
20240419,102600,317461150,3335,3325,3335,3320,190
20240419,102500,316829285,3325,3325,3325,3325,0
20240419,102400,316829285,3325,3320,3325,3320,2
20240419,102300,316822640,3320,3320,3325,3320,975
20240419,102200,313585630,3320,3335,3340,3320,746
20240419,102100,311101665,3335,3335,3340,3330,877
20240419,102000,308181095,3335,3335,3335,3335,0
20240419,101900,308181095,3335,3335,3335,3335,0
20240419,101800,308181095,3335,3335,3335,3335,443
20240419,101700,306703690,3335,3335,3335,3335,8
20240419,101600,306677010,3340,3340,3340,3340,0
20240419,101500,306677010,3340,3350,3350,3340,440
20240419,101400,305203480,3350,3350,3350,3350,0
20240419,101300,305203480,3350,3350,3350,3350,9
20240419,101200,305173330,3350,3350,3350,3350,0
20240419,101100,305173330,3350,3350,3350,3350,213
20240419,101000,304459780,3350,3350,3350,3350,12
20240419,100900,304419580,3390,3390,3390,3390,86
20240419,100800,304128040,3385,3365,3385,3365,1290
20240419,100700,299776245,3360,3340,3360,3335,276
20240419,100600,298851835,3355,3355,3355,3355,30
20240419,100500,298751185,3370,3370,3380,3370,1001
20240419,100400,295368070,3380,3380,3380,3380,0
20240419,100300,295368070,3380,3355,3380,3355,1480
20240419,100200,290370000,3360,3355,3360,3355,250
20240419,100100,289530420,3335,3355,3355,3335,267
20240419,100000,288634975,3355,3355,3355,3355,0
20240419,095900,288634975,3355,3320,3355,3320,82
20240419,095800,288362515,3320,3320,3320,3320,500
20240419,095700,286702515,3320,3335,3340,3320,347
20240419,095600,285544060,3330,3315,3330,3315,76
20240419,095500,285292105,3315,3320,3320,3315,2054
20240419,095400,278473095,3320,3330,3330,3320,478
20240419,095300,276883725,3330,3330,3330,3330,665
20240419,095200,274669275,3330,3330,3330,3330,1097
20240419,095100,271016265,3330,3330,3330,3330,630
20240419,095000,268918365,3335,3345,3345,3335,516
20240419,094900,267196615,3350,3350,3350,3350,54
20240419,094800,267015715,3355,3355,3355,3355,0
20240419,094700,267015715,3355,3355,3355,3355,1186
20240419,094600,263036685,3355,3355,3355,3355,111
20240419,094500,262664280,3355,3360,3360,3355,50
20240419,094400,262496355,3360,3365,3365,3360,228
20240419,094300,261730160,3370,3370,3370,3370,3
20240419,094200,261720050,3370,3370,3370,3370,0
20240419,094100,261720050,3370,3370,3370,3370,100
20240419,094000,261383050,3370,3375,3375,3370,2271
20240419,093900,253722280,3375,3360,3375,3360,661
20240419,093800,251500555,3345,3335,3345,3325,616
20240419,093700,249445180,3335,3340,3340,3335,28
20240419,093600,249351680,3335,3330,3335,3330,736
20240419,093500,246897345,3335,3330,3335,3330,35
20240419,093400,246780790,3330,3330,3330,3330,186
20240419,093300,246161410,3330,3325,3330,3325,78
20240419,093200,245902050,3330,3330,3330,3330,0
20240419,093100,245902050,3330,3330,3330,3330,943
20240419,093000,242761860,3305,3305,3305,3305,74
20240419,092900,242517290,3305,3310,3310,3305,470
20240419,092800,240961840,3315,3315,3315,3315,100
20240419,092700,240630340,3335,3335,3335,3335,0
20240419,092600,240630340,3335,3315,3335,3315,1032
20240419,092500,237193740,3335,3335,3335,3335,0
20240419,092400,237193740,3335,3335,3335,3315,111
20240419,092300,236825355,3335,3320,3335,3315,1221
20240419,092200,232777340,3315,3330,3330,3315,1936
20240419,092100,226347455,3335,3340,3340,3335,561
20240419,092000,224476120,3345,3335,3345,3335,487
20240419,091900,222849490,3335,3335,3335,3335,1
20240419,091800,222846155,3345,3345,3345,3345,135
20240419,091700,222394580,3335,3325,3335,3325,2002
20240419,091600,215737920,3305,3310,3325,3300,1196
20240419,091500,211779890,3310,3310,3310,3300,2309
20240419,091400,204148035,3310,3305,3325,3300,1234
20240419,091300,200050460,3305,3340,3340,3300,1718
20240419,091200,194350610,3340,3415,3470,3340,28660
20240419,091100,95556700,3410,3360,3410,3360,4403
20240419,091000,80598615,3400,3355,3410,3345,4620
20240419,090900,64986025,3370,3375,3380,3360,1562
20240419,090800,59717985,3370,3360,3370,3360,1720
20240419,090700,53926195,3365,3340,3365,3340,2875
20240419,090600,44285300,3340,3315,3340,3315,2494
20240419,090500,35979030,3310,3315,3315,3310,265
20240419,090400,35100655,3315,3315,3315,3315,1
20240419,090300,35097340,3330,3315,3330,3295,1688
20240419,090200,29496070,3315,3295,3320,3280,2168
20240419,090100,22349190,3280,3300,3310,3280,474
20240419,090000,20791155,3285,3320,3320,3285,6284