Files
KissMeData/065570/min/candle-20240424.csv
2024-11-17 15:27:48 +09:00

646 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240424,194300,782816330,3400,3400,3400,3400,4407
20240424,194200,782816330,3400,3400,3400,3400,0
20240424,194100,782816330,3400,3400,3400,3400,0
20240424,194000,782816330,3400,3400,3400,3400,0
20240424,193900,782816330,3400,3400,3400,3400,0
20240424,193800,782816330,3400,3400,3400,3400,0
20240424,193700,782816330,3400,3400,3400,3400,0
20240424,193600,782816330,3400,3400,3400,3400,0
20240424,193500,782816330,3400,3400,3400,3400,0
20240424,193400,782816330,3400,3400,3400,3400,0
20240424,193300,782816330,3400,3400,3400,3400,0
20240424,193200,782816330,3400,3400,3400,3400,0
20240424,193100,782816330,3400,3400,3400,3400,0
20240424,193000,782816330,3400,3400,3400,3400,0
20240424,192900,782816330,3400,3400,3400,3400,0
20240424,192800,782816330,3400,3400,3400,3400,0
20240424,192700,782816330,3400,3400,3400,3400,0
20240424,192600,782816330,3400,3400,3400,3400,0
20240424,192500,782816330,3400,3400,3400,3400,0
20240424,192400,782816330,3400,3400,3400,3400,0
20240424,192300,782816330,3400,3400,3400,3400,0
20240424,192200,782816330,3400,3400,3400,3400,0
20240424,192100,782816330,3400,3400,3400,3400,0
20240424,192000,782816330,3400,3400,3400,3400,0
20240424,191900,782816330,3400,3400,3400,3400,0
20240424,191800,782816330,3400,3400,3400,3400,0
20240424,191700,782816330,3400,3400,3400,3400,0
20240424,191600,782816330,3400,3400,3400,3400,0
20240424,191500,782816330,3400,3400,3400,3400,0
20240424,191400,782816330,3400,3400,3400,3400,0
20240424,191300,782816330,3400,3400,3400,3400,4407
20240424,191200,782816330,3400,3400,3400,3400,0
20240424,191100,782816330,3400,3400,3400,3400,0
20240424,191000,782816330,3400,3400,3400,3400,0
20240424,190900,782816330,3400,3400,3400,3400,0
20240424,190800,782816330,3400,3400,3400,3400,0
20240424,190700,782816330,3400,3400,3400,3400,0
20240424,190600,782816330,3400,3400,3400,3400,0
20240424,190500,782816330,3400,3400,3400,3400,0
20240424,190400,782816330,3400,3400,3400,3400,0
20240424,190300,782816330,3400,3400,3400,3400,0
20240424,190200,782816330,3400,3400,3400,3400,0
20240424,190100,782816330,3400,3400,3400,3400,0
20240424,190000,782816330,3400,3400,3400,3400,0
20240424,185900,782816330,3400,3400,3400,3400,0
20240424,185800,782816330,3400,3400,3400,3400,0
20240424,185700,782816330,3400,3400,3400,3400,0
20240424,185600,782816330,3400,3400,3400,3400,0
20240424,185500,782816330,3400,3400,3400,3400,0
20240424,185400,782816330,3400,3400,3400,3400,0
20240424,185300,782816330,3400,3400,3400,3400,0
20240424,185200,782816330,3400,3400,3400,3400,0
20240424,185100,782816330,3400,3400,3400,3400,0
20240424,185000,782816330,3400,3400,3400,3400,0
20240424,184900,782816330,3400,3400,3400,3400,0
20240424,184800,782816330,3400,3400,3400,3400,0
20240424,184700,782816330,3400,3400,3400,3400,0
20240424,184600,782816330,3400,3400,3400,3400,0
20240424,184500,782816330,3400,3400,3400,3400,0
20240424,184400,782816330,3400,3400,3400,3400,0
20240424,184300,782816330,3400,3400,3400,3400,4407
20240424,184200,782816330,3400,3400,3400,3400,0
20240424,184100,782816330,3400,3400,3400,3400,0
20240424,184000,782816330,3400,3400,3400,3400,0
20240424,183900,782816330,3400,3400,3400,3400,0
20240424,183800,782816330,3400,3400,3400,3400,0
20240424,183700,782816330,3400,3400,3400,3400,0
20240424,183600,782816330,3400,3400,3400,3400,0
20240424,183500,782816330,3400,3400,3400,3400,0
20240424,183400,782816330,3400,3400,3400,3400,0
20240424,183300,782816330,3400,3400,3400,3400,0
20240424,183200,782816330,3400,3400,3400,3400,0
20240424,183100,782816330,3400,3400,3400,3400,0
20240424,183000,782816330,3400,3400,3400,3400,0
20240424,182900,782816330,3400,3400,3400,3400,0
20240424,182800,782816330,3400,3400,3400,3400,0
20240424,182700,782816330,3400,3400,3400,3400,0
20240424,182600,782816330,3400,3400,3400,3400,0
20240424,182500,782816330,3400,3400,3400,3400,0
20240424,182400,782816330,3400,3400,3400,3400,0
20240424,182300,782816330,3400,3400,3400,3400,0
20240424,182200,782816330,3400,3400,3400,3400,0
20240424,182100,782816330,3400,3400,3400,3400,0
20240424,182000,782816330,3400,3400,3400,3400,0
20240424,181900,782816330,3400,3400,3400,3400,0
20240424,181800,782816330,3400,3400,3400,3400,0
20240424,181700,782816330,3400,3400,3400,3400,0
20240424,181600,782816330,3400,3400,3400,3400,0
20240424,181500,782816330,3400,3400,3400,3400,0
20240424,181400,782816330,3400,3400,3400,3400,0
20240424,181300,782816330,3400,3400,3400,3400,4407
20240424,181200,782816330,3400,3400,3400,3400,0
20240424,181100,782816330,3400,3400,3400,3400,0
20240424,181000,782816330,3400,3400,3400,3400,0
20240424,180900,782816330,3400,3400,3400,3400,0
20240424,180800,782816330,3400,3400,3400,3400,0
20240424,180700,782816330,3400,3400,3400,3400,0
20240424,180600,782816330,3400,3400,3400,3400,0
20240424,180500,782816330,3400,3400,3400,3400,0
20240424,180400,782816330,3400,3400,3400,3400,0
20240424,180300,782816330,3400,3400,3400,3400,0
20240424,180200,782816330,3400,3400,3400,3400,0
20240424,180100,782816330,3400,3400,3400,3400,0
20240424,180000,782816330,3400,3400,3400,3400,0
20240424,175900,782816330,3400,3400,3400,3400,0
20240424,175800,782816330,3400,3400,3400,3400,0
20240424,175700,782816330,3400,3400,3400,3400,0
20240424,175600,782816330,3400,3400,3400,3400,0
20240424,175500,782816330,3400,3400,3400,3400,0
20240424,175400,782816330,3400,3400,3400,3400,0
20240424,175300,782816330,3400,3400,3400,3400,0
20240424,175200,782816330,3400,3400,3400,3400,0
20240424,175100,782816330,3400,3400,3400,3400,0
20240424,175000,782816330,3400,3400,3400,3400,0
20240424,174900,782816330,3400,3400,3400,3400,0
20240424,174800,782816330,3400,3400,3400,3400,0
20240424,174700,782816330,3400,3400,3400,3400,0
20240424,174600,782816330,3400,3400,3400,3400,0
20240424,174500,782816330,3400,3400,3400,3400,0
20240424,174400,782816330,3400,3400,3400,3400,0
20240424,174300,782816330,3400,3400,3400,3400,4407
20240424,174200,782816330,3400,3400,3400,3400,0
20240424,174100,782816330,3400,3400,3400,3400,0
20240424,174000,782816330,3400,3400,3400,3400,0
20240424,173900,782816330,3400,3400,3400,3400,0
20240424,173800,782816330,3400,3400,3400,3400,0
20240424,173700,782816330,3400,3400,3400,3400,0
20240424,173600,782816330,3400,3400,3400,3400,0
20240424,173500,782816330,3400,3400,3400,3400,0
20240424,173400,782816330,3400,3400,3400,3400,0
20240424,173300,782816330,3400,3400,3400,3400,0
20240424,173200,782816330,3400,3400,3400,3400,0
20240424,173100,782816330,3400,3400,3400,3400,0
20240424,173000,782816330,3400,3400,3400,3400,0
20240424,172900,782816330,3400,3400,3400,3400,0
20240424,172800,782816330,3400,3400,3400,3400,0
20240424,172700,782816330,3400,3400,3400,3400,0
20240424,172600,782816330,3400,3400,3400,3400,0
20240424,172500,782816330,3400,3400,3400,3400,0
20240424,172400,782816330,3400,3400,3400,3400,0
20240424,172300,782816330,3400,3400,3400,3400,0
20240424,172200,782816330,3400,3400,3400,3400,0
20240424,172100,782816330,3400,3400,3400,3400,0
20240424,172000,782816330,3400,3400,3400,3400,0
20240424,171900,782816330,3400,3400,3400,3400,0
20240424,171800,782816330,3400,3400,3400,3400,0
20240424,171700,782816330,3400,3400,3400,3400,0
20240424,171600,782816330,3400,3400,3400,3400,0
20240424,171500,782816330,3400,3400,3400,3400,0
20240424,171400,782816330,3400,3400,3400,3400,0
20240424,171300,782816330,3400,3400,3400,3400,4407
20240424,171200,782816330,3400,3400,3400,3400,0
20240424,171100,782816330,3400,3400,3400,3400,0
20240424,171000,782816330,3400,3400,3400,3400,0
20240424,170900,782816330,3400,3400,3400,3400,0
20240424,170800,782816330,3400,3400,3400,3400,0
20240424,170700,782816330,3400,3400,3400,3400,0
20240424,170600,782816330,3400,3400,3400,3400,0
20240424,170500,782816330,3400,3400,3400,3400,0
20240424,170400,782816330,3400,3400,3400,3400,0
20240424,170300,782816330,3400,3400,3400,3400,0
20240424,170200,782816330,3400,3400,3400,3400,0
20240424,170100,782816330,3400,3400,3400,3400,0
20240424,170000,782816330,3400,3400,3400,3400,0
20240424,165900,782816330,3400,3400,3400,3400,0
20240424,165800,782816330,3400,3400,3400,3400,0
20240424,165700,782816330,3400,3400,3400,3400,0
20240424,165600,782816330,3400,3400,3400,3400,0
20240424,165500,782816330,3400,3400,3400,3400,0
20240424,165400,782816330,3400,3400,3400,3400,0
20240424,165300,782816330,3400,3400,3400,3400,0
20240424,165200,782816330,3400,3400,3400,3400,0
20240424,165100,782816330,3400,3400,3400,3400,0
20240424,165000,782816330,3400,3400,3400,3400,0
20240424,164900,782816330,3400,3400,3400,3400,0
20240424,164800,782816330,3400,3400,3400,3400,0
20240424,164700,782816330,3400,3400,3400,3400,0
20240424,164600,782816330,3400,3400,3400,3400,0
20240424,164500,782816330,3400,3400,3400,3400,0
20240424,164400,782816330,3400,3400,3400,3400,0
20240424,164300,782816330,3400,3400,3400,3400,4407
20240424,164200,782816330,3400,3400,3400,3400,0
20240424,164100,782816330,3400,3400,3400,3400,0
20240424,164000,782816330,3400,3400,3400,3400,0
20240424,163900,782816330,3400,3400,3400,3400,0
20240424,163800,782816330,3400,3400,3400,3400,0
20240424,163700,782816330,3400,3400,3400,3400,0
20240424,163600,782816330,3400,3400,3400,3400,0
20240424,163500,782816330,3400,3400,3400,3400,0
20240424,163400,782816330,3400,3400,3400,3400,0
20240424,163300,782816330,3400,3400,3400,3400,0
20240424,163200,782816330,3400,3400,3400,3400,0
20240424,163100,782816330,3400,3400,3400,3400,0
20240424,163000,782816330,3400,3400,3400,3400,0
20240424,162900,782816330,3400,3400,3400,3400,0
20240424,162800,782816330,3400,3400,3400,3400,0
20240424,162700,782816330,3400,3400,3400,3400,0
20240424,162600,782816330,3400,3400,3400,3400,0
20240424,162500,782816330,3400,3400,3400,3400,0
20240424,162400,782816330,3400,3400,3400,3400,0
20240424,162300,782816330,3400,3400,3400,3400,0
20240424,162200,782816330,3400,3400,3400,3400,0
20240424,162100,782816330,3400,3400,3400,3400,0
20240424,162000,782816330,3400,3400,3400,3400,0
20240424,161900,782816330,3400,3400,3400,3400,0
20240424,161800,782816330,3400,3400,3400,3400,0
20240424,161700,782816330,3400,3400,3400,3400,0
20240424,161600,782816330,3400,3400,3400,3400,0
20240424,161500,782816330,3400,3400,3400,3400,0
20240424,161400,782816330,3400,3400,3400,3400,0
20240424,161300,782816330,3400,3400,3400,3400,4407
20240424,161200,782816330,3400,3400,3400,3400,0
20240424,161100,782816330,3400,3400,3400,3400,0
20240424,161000,782816330,3400,3400,3400,3400,0
20240424,160900,782816330,3400,3400,3400,3400,0
20240424,160800,782816330,3400,3400,3400,3400,0
20240424,160700,782816330,3400,3400,3400,3400,0
20240424,160600,782816330,3400,3400,3400,3400,0
20240424,160500,782816330,3400,3400,3400,3400,0
20240424,160400,782816330,3400,3400,3400,3400,0
20240424,160300,782816330,3400,3400,3400,3400,0
20240424,160200,782816330,3400,3400,3400,3400,0
20240424,160100,782816330,3400,3400,3400,3400,0
20240424,160000,782816330,3400,3400,3400,3400,0
20240424,155900,782816330,3400,3400,3400,3400,0
20240424,155800,782816330,3400,3400,3400,3400,0
20240424,155700,782816330,3400,3400,3400,3400,0
20240424,155600,782816330,3400,3400,3400,3400,0
20240424,155500,782816330,3400,3400,3400,3400,0
20240424,155400,782816330,3400,3400,3400,3400,0
20240424,155300,782816330,3400,3400,3400,3400,0
20240424,155200,782816330,3400,3400,3400,3400,0
20240424,155100,782816330,3400,3400,3400,3400,0
20240424,155000,782816330,3400,3400,3400,3400,0
20240424,154900,782816330,3400,3400,3400,3400,0
20240424,154800,782816330,3400,3400,3400,3400,0
20240424,154700,782816330,3400,3400,3400,3400,0
20240424,154600,782816330,3400,3400,3400,3400,0
20240424,154500,782816330,3400,3400,3400,3400,0
20240424,154400,782816330,3400,3400,3400,3400,0
20240424,154300,782816330,3400,3400,3400,3400,4407
20240424,154200,782816330,3400,3400,3400,3400,0
20240424,154100,782816330,3400,3400,3400,3400,0
20240424,154000,782816330,3400,3400,3400,3400,0
20240424,153900,782816330,3400,3400,3400,3400,0
20240424,153800,782816330,3400,3400,3400,3400,0
20240424,153700,782816330,3400,3400,3400,3400,0
20240424,153600,782816330,3400,3400,3400,3400,0
20240424,153500,782816330,3400,3400,3400,3400,0
20240424,153400,782816330,3400,3400,3400,3400,0
20240424,153300,782816330,3400,3400,3400,3400,0
20240424,153200,782816330,3400,3400,3400,3400,0
20240424,153100,782816330,3400,3400,3400,3400,0
20240424,153000,782816330,3400,3400,3400,3400,4407
20240424,152900,767832530,3410,3410,3410,3410,0
20240424,152800,767832530,3410,3410,3410,3410,0
20240424,152700,767832530,3410,3410,3410,3410,0
20240424,152600,767832530,3410,3410,3410,3410,0
20240424,152500,767832530,3410,3410,3410,3410,0
20240424,152400,767832530,3410,3410,3410,3410,0
20240424,152300,767832530,3410,3410,3410,3410,0
20240424,152200,767832530,3410,3410,3410,3410,0
20240424,152100,767832530,3410,3410,3410,3410,0
20240424,152000,767832530,3410,3410,3410,3410,0
20240424,151900,767832530,3410,3410,3410,3410,0
20240424,151800,767832530,3410,3410,3410,3410,20
20240424,151700,767764330,3410,3410,3410,3410,0
20240424,151600,767764330,3410,3420,3420,3410,41
20240424,151500,767624120,3430,3420,3430,3420,162
20240424,151400,767070070,3420,3420,3420,3420,0
20240424,151300,767070070,3420,3415,3420,3415,201
20240424,151200,766383650,3415,3415,3415,3415,0
20240424,151100,766383650,3415,3415,3415,3415,0
20240424,151000,766383650,3415,3410,3415,3400,1329
20240424,150900,761856995,3410,3410,3410,3410,832
20240424,150800,759019875,3405,3405,3405,3405,1
20240424,150700,759016470,3410,3410,3410,3410,146
20240424,150600,758518610,3415,3415,3415,3415,10
20240424,150500,758484460,3410,3410,3410,3410,241
20240424,150400,757662650,3410,3410,3410,3410,142
20240424,150300,757178430,3410,3410,3410,3410,500
20240424,150200,755473430,3410,3410,3410,3410,84
20240424,150100,755186990,3410,3410,3410,3410,550
20240424,150000,753311490,3415,3415,3415,3415,0
20240424,145900,753311490,3415,3415,3415,3415,0
20240424,145800,753311490,3415,3415,3415,3415,10
20240424,145700,753277340,3410,3410,3410,3410,69
20240424,145600,753042050,3415,3415,3415,3415,553
20240424,145500,751153555,3415,3415,3415,3415,5
20240424,145400,751136480,3410,3410,3410,3410,39
20240424,145300,751003490,3410,3410,3410,3410,0
20240424,145200,751003490,3410,3410,3410,3410,86
20240424,145100,750710230,3410,3410,3410,3410,14
20240424,145000,750662490,3410,3405,3410,3405,29
20240424,144900,750563740,3410,3410,3410,3410,20
20240424,144800,750495540,3410,3410,3410,3410,0
20240424,144700,750495540,3410,3410,3410,3410,100
20240424,144600,750154540,3405,3405,3405,3405,7
20240424,144500,750130705,3405,3410,3410,3405,202
20240424,144400,749441895,3405,3405,3405,3405,98
20240424,144300,749108205,3405,3405,3405,3405,25
20240424,144200,749023080,3405,3405,3405,3405,304
20240424,144100,747987960,3405,3405,3405,3405,1
20240424,144000,747984555,3400,3400,3400,3400,5319
20240424,143900,729899955,3400,3400,3400,3400,721
20240424,143800,727448555,3405,3410,3410,3405,2166
20240424,143700,720068160,3410,3420,3420,3410,4628
20240424,143600,704255550,3425,3425,3425,3425,0
20240424,143500,704255550,3425,3425,3425,3425,0
20240424,143400,704255550,3425,3425,3425,3425,0
20240424,143300,704255550,3425,3425,3425,3425,0
20240424,143200,704255550,3425,3425,3425,3425,0
20240424,143100,704255550,3425,3425,3425,3425,0
20240424,143000,704255550,3425,3425,3425,3425,200
20240424,142900,703570550,3425,3425,3425,3425,0
20240424,142800,703570550,3425,3425,3425,3425,0
20240424,142700,703570550,3425,3440,3440,3425,1946
20240424,142600,696902525,3435,3435,3435,3435,24
20240424,142500,696820085,3430,3430,3430,3430,0
20240424,142400,696820085,3430,3435,3435,3430,265
20240424,142300,695910135,3430,3430,3430,3430,10
20240424,142200,695875835,3425,3425,3425,3425,0
20240424,142100,695875835,3425,3430,3435,3425,645
20240424,142000,693665400,3430,3430,3430,3430,0
20240424,141900,693665400,3430,3430,3430,3430,34
20240424,141800,693548780,3430,3430,3430,3430,0
20240424,141700,693548780,3430,3435,3435,3430,3
20240424,141600,693538485,3430,3430,3430,3430,0
20240424,141500,693538485,3430,3430,3430,3430,0
20240424,141400,693538485,3430,3430,3430,3430,396
20240424,141300,692180205,3445,3445,3445,3445,0
20240424,141200,692180205,3445,3445,3445,3445,0
20240424,141100,692180205,3445,3445,3445,3445,0
20240424,141000,692180205,3445,3445,3445,3445,0
20240424,140900,692180205,3445,3445,3445,3445,0
20240424,140800,692180205,3445,3445,3445,3445,2
20240424,140700,692173315,3445,3445,3445,3445,89
20240424,140600,691866710,3445,3445,3445,3445,51
20240424,140500,691691015,3440,3440,3440,3440,0
20240424,140400,691691015,3440,3440,3440,3440,0
20240424,140300,691691015,3440,3440,3440,3440,10
20240424,140200,691656615,3440,3440,3440,3430,58
20240424,140100,691457225,3440,3440,3440,3440,0
20240424,140000,691457225,3440,3430,3440,3430,61
20240424,135900,691247395,3440,3440,3440,3440,0
20240424,135800,691247395,3440,3440,3440,3440,0
20240424,135700,691247395,3440,3440,3440,3440,0
20240424,135600,691247395,3440,3440,3440,3435,69
20240424,135500,691010085,3440,3440,3440,3435,122
20240424,135400,690590550,3440,3440,3440,3440,0
20240424,135300,690590550,3440,3440,3440,3440,1
20240424,135200,690587110,3435,3430,3435,3430,1014
20240424,135100,687104125,3425,3425,3425,3425,89
20240424,135000,686799300,3435,3435,3435,3435,0
20240424,134900,686799300,3435,3435,3435,3435,63
20240424,134800,686582895,3430,3430,3430,3430,0
20240424,134700,686582895,3430,3430,3430,3430,0
20240424,134600,686582895,3430,3430,3430,3430,89
20240424,134500,686277625,3430,3430,3430,3430,10
20240424,134400,686243325,3430,3430,3430,3430,0
20240424,134300,686243325,3430,3430,3430,3430,63
20240424,134200,686027235,3420,3420,3420,3420,0
20240424,134100,686027235,3420,3425,3425,3420,224
20240424,134000,685260535,3425,3425,3425,3425,50
20240424,133900,685089285,3425,3425,3425,3425,1
20240424,133800,685085860,3425,3425,3425,3425,46
20240424,133700,684928310,3425,3425,3425,3425,0
20240424,133600,684928310,3425,3425,3425,3425,1
20240424,133500,684924885,3430,3430,3430,3430,0
20240424,133400,684924885,3430,3430,3430,3430,0
20240424,133300,684924885,3430,3430,3430,3430,0
20240424,133200,684924885,3430,3420,3430,3420,571
20240424,133100,682971040,3420,3420,3420,3420,300
20240424,133000,681945040,3420,3420,3420,3420,500
20240424,132900,680235040,3420,3420,3425,3420,151
20240424,132800,679718615,3420,3420,3420,3420,0
20240424,132700,679718615,3420,3420,3420,3420,2
20240424,132600,679711775,3420,3420,3440,3420,411
20240424,132500,678305875,3420,3420,3420,3420,95
20240424,132400,677980975,3420,3420,3420,3420,4
20240424,132300,677967295,3420,3420,3420,3420,500
20240424,132200,676257295,3420,3430,3430,3420,2200
20240424,132100,668732410,3420,3420,3420,3420,0
20240424,132000,668732410,3420,3420,3420,3420,0
20240424,131900,668732410,3420,3450,3450,3420,2270
20240424,131800,660943490,3455,3455,3455,3455,0
20240424,131700,660943490,3455,3455,3455,3455,0
20240424,131600,660943490,3455,3455,3455,3455,0
20240424,131500,660943490,3455,3455,3455,3455,0
20240424,131400,660943490,3455,3455,3455,3455,0
20240424,131300,660943490,3455,3435,3455,3435,267
20240424,131200,660025010,3455,3455,3455,3455,0
20240424,131100,660025010,3455,3455,3455,3455,0
20240424,131000,660025010,3455,3455,3455,3455,0
20240424,130900,660025010,3455,3455,3455,3455,0
20240424,130800,660025010,3455,3455,3455,3455,0
20240424,130700,660025010,3455,3455,3455,3455,290
20240424,130600,659023060,3455,3455,3455,3455,0
20240424,130500,659023060,3455,3450,3455,3450,193
20240424,130400,658356495,3430,3440,3445,3430,611
20240424,130300,656256530,3440,3440,3440,3440,1479
20240424,130200,651168770,3465,3465,3465,3465,9
20240424,130100,651137585,3465,3465,3465,3465,0
20240424,130000,651137585,3465,3465,3465,3465,0
20240424,125900,651137585,3465,3465,3465,3465,1
20240424,125800,651134120,3460,3460,3460,3460,1283
20240424,125700,646694940,3455,3470,3470,3430,10922
20240424,125600,609025505,3470,3475,3475,3470,846
20240424,125500,606089005,3475,3485,3485,3475,2816
20240424,125400,596290825,3485,3495,3495,3485,1000
20240424,125300,592803650,3495,3495,3495,3495,0
20240424,125200,592803650,3495,3500,3500,3495,2343
20240424,125100,584604160,3500,3500,3500,3500,1
20240424,125000,584600660,3500,3500,3500,3500,0
20240424,124900,584600660,3500,3500,3500,3500,3
20240424,124800,584590160,3500,3500,3500,3500,0
20240424,124700,584590160,3500,3500,3500,3500,0
20240424,124600,584590160,3500,3495,3500,3485,156
20240424,124500,584045970,3500,3505,3505,3500,1173
20240424,124400,579939740,3505,3505,3505,3505,0
20240424,124300,579939740,3505,3505,3505,3505,1
20240424,124200,579936235,3510,3510,3510,3510,193
20240424,124100,579258805,3520,3515,3520,3515,300
20240424,124000,578203375,3515,3515,3515,3515,0
20240424,123900,578203375,3515,3515,3515,3515,35
20240424,123800,578080350,3510,3510,3510,3510,4
20240424,123700,578066310,3510,3510,3510,3510,1
20240424,123600,578062800,3510,3510,3510,3510,123
20240424,123500,577631070,3505,3505,3505,3505,0
20240424,123400,577631070,3505,3505,3505,3505,13
20240424,123300,577585505,3505,3505,3505,3505,303
20240424,123200,576523490,3520,3520,3520,3520,0
20240424,123100,576523490,3520,3510,3520,3510,538
20240424,123000,574634910,3510,3510,3510,3510,0
20240424,122900,574634910,3510,3515,3515,3510,117
20240424,122800,574224230,3525,3525,3525,3525,1
20240424,122700,574220705,3525,3525,3525,3525,0
20240424,122600,574220705,3525,3525,3525,3525,0
20240424,122500,574220705,3525,3525,3525,3525,0
20240424,122400,574220705,3525,3525,3525,3525,0
20240424,122300,574220705,3525,3510,3525,3510,26
20240424,122200,574129430,3510,3515,3515,3510,857
20240424,122100,571121020,3515,3515,3515,3515,56
20240424,122000,570924180,3510,3510,3510,3510,87
20240424,121900,570618810,3510,3510,3510,3510,0
20240424,121800,570618810,3510,3510,3510,3510,53
20240424,121700,570432780,3515,3515,3515,3515,1002
20240424,121600,566910750,3515,3515,3515,3515,0
20240424,121500,566910750,3515,3515,3515,3515,1002
20240424,121400,563388720,3520,3525,3525,3520,2711
20240424,121300,553837715,3525,3535,3535,3525,4137
20240424,121200,539231370,3550,3535,3550,3535,8
20240424,121100,539203045,3550,3550,3550,3550,0
20240424,121000,539203045,3550,3550,3550,3550,76
20240424,120900,538933245,3555,3555,3555,3555,0
20240424,120800,538933245,3555,3555,3555,3555,31
20240424,120700,538823040,3535,3535,3535,3535,0
20240424,120600,538823040,3535,3535,3535,3535,0
20240424,120500,538823040,3535,3535,3535,3535,555
20240424,120400,536861115,3555,3540,3555,3540,205
20240424,120300,536135345,3535,3550,3550,3535,112
20240424,120200,535739125,3545,3545,3545,3545,251
20240424,120100,534849330,3545,3545,3545,3540,13
20240424,120000,534803250,3535,3535,3535,3535,0
20240424,115900,534803250,3535,3535,3535,3535,144
20240424,115800,534294210,3535,3535,3535,3535,3
20240424,115700,534283605,3540,3540,3540,3540,0
20240424,115600,534283605,3540,3540,3540,3540,1350
20240424,115500,529504605,3545,3545,3545,3545,1073
20240424,115400,525700820,3550,3550,3550,3550,1843
20240424,115300,519158170,3555,3555,3555,3555,0
20240424,115200,519158170,3555,3550,3555,3550,39
20240424,115100,519019715,3555,3555,3555,3555,0
20240424,115000,519019715,3555,3555,3555,3555,87
20240424,114900,518710430,3555,3550,3555,3550,501
20240424,114800,516931875,3550,3550,3550,3550,0
20240424,114700,516931875,3550,3550,3550,3550,0
20240424,114600,516931875,3550,3550,3555,3550,111
20240424,114500,516537775,3555,3555,3555,3555,0
20240424,114400,516537775,3555,3555,3555,3555,3
20240424,114300,516527110,3550,3550,3550,3550,0
20240424,114200,516527110,3550,3550,3550,3550,100
20240424,114100,516172110,3555,3555,3555,3555,418
20240424,114000,514686120,3560,3560,3560,3560,305
20240424,113900,513600320,3560,3560,3560,3560,0
20240424,113800,513600320,3560,3560,3560,3560,0
20240424,113700,513600320,3560,3560,3560,3560,52
20240424,113600,513415200,3560,3560,3560,3560,25
20240424,113500,513326200,3565,3565,3565,3565,0
20240424,113400,513326200,3565,3565,3565,3560,114
20240424,113300,512920305,3575,3575,3575,3575,0
20240424,113200,512920305,3575,3575,3575,3575,0
20240424,113100,512920305,3575,3575,3575,3575,0
20240424,113000,512920305,3575,3575,3575,3575,1
20240424,112900,512916730,3570,3570,3570,3570,3021
20240424,112800,502131760,3580,3580,3580,3580,0
20240424,112700,502131760,3580,3580,3580,3580,10
20240424,112600,502095960,3580,3560,3580,3560,6
20240424,112500,502074500,3575,3580,3580,3575,654
20240424,112400,499733190,3580,3570,3580,3570,937
20240424,112300,496378745,3580,3575,3580,3575,185
20240424,112200,495717365,3575,3570,3575,3570,34
20240424,112100,495595960,3575,3555,3575,3555,2526
20240424,112000,486576655,3555,3560,3560,3555,42
20240424,111900,486427140,3555,3555,3555,3555,0
20240424,111800,486427140,3555,3560,3560,3555,297
20240424,111700,485370805,3560,3560,3560,3560,0
20240424,111600,485370805,3560,3560,3560,3560,1
20240424,111500,485367245,3555,3555,3555,3555,0
20240424,111400,485367245,3555,3560,3560,3555,479
20240424,111300,483662880,3560,3560,3560,3560,42
20240424,111200,483513360,3560,3560,3560,3560,140
20240424,111100,483014960,3560,3560,3560,3560,183
20240424,111000,482363480,3555,3555,3555,3555,101
20240424,110900,482004425,3555,3555,3555,3555,1849
20240424,110800,475431230,3560,3560,3560,3560,2
20240424,110700,475424110,3560,3560,3560,3560,195
20240424,110600,474729910,3550,3550,3550,3550,1028
20240424,110500,471080510,3550,3550,3550,3550,593
20240424,110400,468975360,3550,3550,3550,3550,0
20240424,110300,468975360,3550,3560,3560,3550,101
20240424,110200,468616800,3560,3550,3560,3550,1702
20240424,110100,462567970,3550,3550,3550,3550,0
20240424,110000,462567970,3550,3550,3550,3550,0
20240424,105900,462567970,3550,3555,3555,3550,302
20240424,105800,461495865,3555,3555,3555,3555,0
20240424,105700,461495865,3555,3560,3560,3555,64
20240424,105600,461268045,3555,3555,3555,3555,18
20240424,105500,461204055,3555,3555,3555,3555,1000
20240424,105400,457649055,3555,3555,3555,3555,288
20240424,105300,456625215,3550,3550,3550,3550,0
20240424,105200,456625215,3550,3550,3550,3550,200
20240424,105100,455915215,3545,3555,3555,3545,107
20240424,105000,455535715,3545,3545,3545,3545,1
20240424,104900,455532170,3565,3565,3565,3565,407
20240424,104800,454081215,3560,3560,3560,3560,141
20240424,104700,453579255,3550,3545,3550,3545,2855
20240424,104600,443445275,3530,3540,3540,3530,1835
20240424,104500,436962030,3545,3545,3545,3545,55
20240424,104400,436767055,3540,3535,3540,3530,1876
20240424,104300,430139145,3540,3535,3540,3535,1998
20240424,104200,423070215,3540,3540,3540,3540,117
20240424,104100,422656035,3540,3540,3540,3540,5
20240424,104000,422638335,3540,3550,3550,3540,498
20240424,103900,420875300,3545,3540,3545,3540,6
20240424,103800,420854040,3535,3535,3535,3535,11
20240424,103700,420815155,3535,3535,3535,3535,93
20240424,103600,420486400,3535,3545,3545,3535,561
20240424,103500,418500425,3545,3570,3570,3545,2991
20240424,103400,407850830,3585,3570,3585,3565,2765
20240424,103300,397979795,3570,3550,3590,3550,5511
20240424,103200,378335605,3550,3550,3550,3550,626
20240424,103100,376113305,3550,3525,3550,3525,4403
20240424,103000,360519555,3525,3520,3525,3520,3002
20240424,102900,349940985,3520,3520,3520,3520,0
20240424,102800,349940985,3520,3520,3520,3505,651
20240424,102700,347649480,3520,3520,3520,3520,270
20240424,102600,346699080,3520,3520,3520,3520,2
20240424,102500,346692040,3510,3510,3510,3510,80
20240424,102400,346411240,3525,3525,3525,3525,111
20240424,102300,346019965,3510,3510,3510,3510,201
20240424,102200,345314455,3530,3505,3535,3505,141
20240424,102100,344816620,3520,3520,3520,3500,1075
20240424,102000,341032680,3520,3485,3520,3475,32228
20240424,101900,228192060,3485,3485,3485,3485,492
20240424,101800,226477440,3480,3480,3480,3480,165
20240424,101700,225903240,3475,3475,3475,3475,0
20240424,101600,225903240,3475,3475,3475,3475,0
20240424,101500,225903240,3475,3475,3475,3475,208
20240424,101400,225180440,3475,3475,3475,3475,250
20240424,101300,224311690,3475,3475,3475,3475,50
20240424,101200,224137940,3480,3480,3480,3480,0
20240424,101100,224137940,3480,3480,3480,3480,578
20240424,101000,222126500,3480,3480,3480,3480,322
20240424,100900,221005940,3480,3480,3480,3480,0
20240424,100800,221005940,3480,3480,3480,3480,1
20240424,100700,221002460,3480,3480,3480,3475,8
20240424,100600,220974640,3475,3480,3480,3475,829
20240424,100500,218091580,3480,3480,3480,3480,5
20240424,100400,218074180,3485,3490,3490,3485,360
20240424,100300,216819575,3485,3485,3485,3485,0
20240424,100200,216819575,3485,3485,3485,3485,23
20240424,100100,216739420,3490,3490,3490,3490,51
20240424,100000,216561430,3495,3495,3495,3495,5
20240424,095900,216543955,3495,3495,3495,3495,100
20240424,095800,216194455,3485,3485,3485,3485,100
20240424,095700,215845955,3490,3500,3500,3490,352
20240424,095600,214616850,3500,3495,3500,3495,1425
20240424,095500,209629480,3495,3495,3495,3495,430
20240424,095400,208126630,3490,3490,3490,3490,195
20240424,095300,207446080,3475,3475,3475,3475,141
20240424,095200,206956105,3475,3475,3475,3475,0
20240424,095100,206956105,3475,3475,3475,3475,201
20240424,095000,206257630,3470,3470,3470,3470,166
20240424,094900,205681610,3465,3465,3465,3465,46
20240424,094800,205522220,3470,3470,3470,3470,36
20240424,094700,205397300,3470,3470,3470,3470,100
20240424,094600,205050300,3470,3480,3480,3470,570
20240424,094500,203071965,3475,3480,3480,3475,269
20240424,094400,202137180,3480,3475,3480,3475,8
20240424,094300,202109375,3495,3485,3495,3475,3122
20240424,094200,191227250,3500,3480,3500,3480,1513
20240424,094100,185937590,3480,3475,3480,3475,17
20240424,094000,185878455,3470,3480,3480,3470,7
20240424,093900,185854145,3480,3465,3480,3465,577
20240424,093800,183848830,3465,3465,3465,3465,5
20240424,093700,183831505,3455,3455,3455,3455,130
20240424,093600,183382355,3455,3455,3455,3455,0
20240424,093500,183382355,3455,3465,3465,3455,326
20240424,093400,182255350,3460,3460,3460,3460,50
20240424,093300,182082350,3460,3460,3460,3460,3
20240424,093200,182071970,3465,3475,3475,3465,316
20240424,093100,180976300,3465,3480,3495,3460,3625
20240424,093000,168412530,3500,3495,3500,3480,2001
20240424,092900,161444480,3495,3490,3515,3480,4697
20240424,092800,145020395,3515,3470,3520,3470,14927
20240424,092700,92845795,3455,3455,3455,3455,0
20240424,092600,92845795,3455,3455,3455,3455,874
20240424,092500,89826125,3455,3455,3460,3455,1163
20240424,092400,85806615,3450,3450,3450,3450,1028
20240424,092300,82260015,3455,3460,3460,3455,1857
20240424,092200,75838325,3460,3445,3460,3445,2115
20240424,092100,68531200,3430,3430,3430,3430,0
20240424,092000,68531200,3430,3440,3440,3430,159
20240424,091900,67985770,3425,3425,3430,3425,1201
20240424,091800,63871570,3420,3420,3420,3420,212
20240424,091700,63146530,3425,3425,3425,3420,799
20240424,091600,60413090,3425,3425,3425,3425,8
20240424,091500,60385690,3425,3425,3425,3425,201
20240424,091400,59697265,3425,3435,3435,3425,442
20240424,091300,58181260,3435,3440,3440,3435,507
20240424,091200,56437185,3450,3445,3450,3445,1822
20240424,091100,50154915,3445,3435,3445,3435,1102
20240424,091000,46358565,3435,3425,3450,3425,1571
20240424,090900,40948240,3415,3415,3415,3415,0
20240424,090800,40948240,3415,3400,3415,3400,212
20240424,090700,40224355,3405,3385,3405,3385,559
20240424,090600,38323525,3390,3415,3415,3390,4687
20240424,090500,22370700,3420,3420,3420,3420,3058
20240424,090400,11912340,3420,3420,3420,3420,128
20240424,090300,11474580,3440,3415,3440,3415,880
20240424,090200,8466880,3405,3395,3410,3380,669
20240424,090100,6190310,3395,3395,3395,3395,15
20240424,090000,6139385,3410,3450,3450,3410,1796