Files
KissMeData/208370/min/candle-20240401.csv
2024-11-17 15:27:48 +09:00

676 lines
32 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240401,201300,1005744530,5740,5740,5740,5740,2830
20240401,201200,1005744530,5740,5740,5740,5740,0
20240401,201100,1005744530,5740,5740,5740,5740,0
20240401,201000,1005744530,5740,5740,5740,5740,0
20240401,200900,1005744530,5740,5740,5740,5740,0
20240401,200800,1005744530,5740,5740,5740,5740,0
20240401,200700,1005744530,5740,5740,5740,5740,0
20240401,200600,1005744530,5740,5740,5740,5740,0
20240401,200500,1005744530,5740,5740,5740,5740,0
20240401,200400,1005744530,5740,5740,5740,5740,0
20240401,200300,1005744530,5740,5740,5740,5740,0
20240401,200200,1005744530,5740,5740,5740,5740,0
20240401,200100,1005744530,5740,5740,5740,5740,0
20240401,200000,1005744530,5740,5740,5740,5740,0
20240401,195900,1005744530,5740,5740,5740,5740,0
20240401,195800,1005744530,5740,5740,5740,5740,0
20240401,195700,1005744530,5740,5740,5740,5740,0
20240401,195600,1005744530,5740,5740,5740,5740,0
20240401,195500,1005744530,5740,5740,5740,5740,0
20240401,195400,1005744530,5740,5740,5740,5740,0
20240401,195300,1005744530,5740,5740,5740,5740,0
20240401,195200,1005744530,5740,5740,5740,5740,0
20240401,195100,1005744530,5740,5740,5740,5740,0
20240401,195000,1005744530,5740,5740,5740,5740,0
20240401,194900,1005744530,5740,5740,5740,5740,0
20240401,194800,1005744530,5740,5740,5740,5740,0
20240401,194700,1005744530,5740,5740,5740,5740,0
20240401,194600,1005744530,5740,5740,5740,5740,0
20240401,194500,1005744530,5740,5740,5740,5740,0
20240401,194400,1005744530,5740,5740,5740,5740,0
20240401,194300,1005744530,5740,5740,5740,5740,2830
20240401,194200,1005744530,5740,5740,5740,5740,0
20240401,194100,1005744530,5740,5740,5740,5740,0
20240401,194000,1005744530,5740,5740,5740,5740,0
20240401,193900,1005744530,5740,5740,5740,5740,0
20240401,193800,1005744530,5740,5740,5740,5740,0
20240401,193700,1005744530,5740,5740,5740,5740,0
20240401,193600,1005744530,5740,5740,5740,5740,0
20240401,193500,1005744530,5740,5740,5740,5740,0
20240401,193400,1005744530,5740,5740,5740,5740,0
20240401,193300,1005744530,5740,5740,5740,5740,0
20240401,193200,1005744530,5740,5740,5740,5740,0
20240401,193100,1005744530,5740,5740,5740,5740,0
20240401,193000,1005744530,5740,5740,5740,5740,0
20240401,192900,1005744530,5740,5740,5740,5740,0
20240401,192800,1005744530,5740,5740,5740,5740,0
20240401,192700,1005744530,5740,5740,5740,5740,0
20240401,192600,1005744530,5740,5740,5740,5740,0
20240401,192500,1005744530,5740,5740,5740,5740,0
20240401,192400,1005744530,5740,5740,5740,5740,0
20240401,192300,1005744530,5740,5740,5740,5740,0
20240401,192200,1005744530,5740,5740,5740,5740,0
20240401,192100,1005744530,5740,5740,5740,5740,0
20240401,192000,1005744530,5740,5740,5740,5740,0
20240401,191900,1005744530,5740,5740,5740,5740,0
20240401,191800,1005744530,5740,5740,5740,5740,0
20240401,191700,1005744530,5740,5740,5740,5740,0
20240401,191600,1005744530,5740,5740,5740,5740,0
20240401,191500,1005744530,5740,5740,5740,5740,0
20240401,191400,1005744530,5740,5740,5740,5740,0
20240401,191300,1005744530,5740,5740,5740,5740,2830
20240401,191200,1005744530,5740,5740,5740,5740,0
20240401,191100,1005744530,5740,5740,5740,5740,0
20240401,191000,1005744530,5740,5740,5740,5740,0
20240401,190900,1005744530,5740,5740,5740,5740,0
20240401,190800,1005744530,5740,5740,5740,5740,0
20240401,190700,1005744530,5740,5740,5740,5740,0
20240401,190600,1005744530,5740,5740,5740,5740,0
20240401,190500,1005744530,5740,5740,5740,5740,0
20240401,190400,1005744530,5740,5740,5740,5740,0
20240401,190300,1005744530,5740,5740,5740,5740,0
20240401,190200,1005744530,5740,5740,5740,5740,0
20240401,190100,1005744530,5740,5740,5740,5740,0
20240401,190000,1005744530,5740,5740,5740,5740,0
20240401,185900,1005744530,5740,5740,5740,5740,0
20240401,185800,1005744530,5740,5740,5740,5740,0
20240401,185700,1005744530,5740,5740,5740,5740,0
20240401,185600,1005744530,5740,5740,5740,5740,0
20240401,185500,1005744530,5740,5740,5740,5740,0
20240401,185400,1005744530,5740,5740,5740,5740,0
20240401,185300,1005744530,5740,5740,5740,5740,0
20240401,185200,1005744530,5740,5740,5740,5740,0
20240401,185100,1005744530,5740,5740,5740,5740,0
20240401,185000,1005744530,5740,5740,5740,5740,0
20240401,184900,1005744530,5740,5740,5740,5740,0
20240401,184800,1005744530,5740,5740,5740,5740,0
20240401,184700,1005744530,5740,5740,5740,5740,0
20240401,184600,1005744530,5740,5740,5740,5740,0
20240401,184500,1005744530,5740,5740,5740,5740,0
20240401,184400,1005744530,5740,5740,5740,5740,0
20240401,184300,1005744530,5740,5740,5740,5740,2830
20240401,184200,1005744530,5740,5740,5740,5740,0
20240401,184100,1005744530,5740,5740,5740,5740,0
20240401,184000,1005744530,5740,5740,5740,5740,0
20240401,183900,1005744530,5740,5740,5740,5740,0
20240401,183800,1005744530,5740,5740,5740,5740,0
20240401,183700,1005744530,5740,5740,5740,5740,0
20240401,183600,1005744530,5740,5740,5740,5740,0
20240401,183500,1005744530,5740,5740,5740,5740,0
20240401,183400,1005744530,5740,5740,5740,5740,0
20240401,183300,1005744530,5740,5740,5740,5740,0
20240401,183200,1005744530,5740,5740,5740,5740,0
20240401,183100,1005744530,5740,5740,5740,5740,0
20240401,183000,1005744530,5740,5740,5740,5740,0
20240401,182900,1005744530,5740,5740,5740,5740,0
20240401,182800,1005744530,5740,5740,5740,5740,0
20240401,182700,1005744530,5740,5740,5740,5740,0
20240401,182600,1005744530,5740,5740,5740,5740,0
20240401,182500,1005744530,5740,5740,5740,5740,0
20240401,182400,1005744530,5740,5740,5740,5740,0
20240401,182300,1005744530,5740,5740,5740,5740,0
20240401,182200,1005744530,5740,5740,5740,5740,0
20240401,182100,1005744530,5740,5740,5740,5740,0
20240401,182000,1005744530,5740,5740,5740,5740,0
20240401,181900,1005744530,5740,5740,5740,5740,0
20240401,181800,1005744530,5740,5740,5740,5740,0
20240401,181700,1005744530,5740,5740,5740,5740,0
20240401,181600,1005744530,5740,5740,5740,5740,0
20240401,181500,1005744530,5740,5740,5740,5740,0
20240401,181400,1005744530,5740,5740,5740,5740,0
20240401,181300,1005744530,5740,5740,5740,5740,2830
20240401,181200,1005744530,5740,5740,5740,5740,0
20240401,181100,1005744530,5740,5740,5740,5740,0
20240401,181000,1005744530,5740,5740,5740,5740,0
20240401,180900,1005744530,5740,5740,5740,5740,0
20240401,180800,1005744530,5740,5740,5740,5740,0
20240401,180700,1005744530,5740,5740,5740,5740,0
20240401,180600,1005744530,5740,5740,5740,5740,0
20240401,180500,1005744530,5740,5740,5740,5740,0
20240401,180400,1005744530,5740,5740,5740,5740,0
20240401,180300,1005744530,5740,5740,5740,5740,0
20240401,180200,1005744530,5740,5740,5740,5740,0
20240401,180100,1005744530,5740,5740,5740,5740,0
20240401,180000,1005744530,5740,5740,5740,5740,0
20240401,175900,1005744530,5740,5740,5740,5740,0
20240401,175800,1005744530,5740,5740,5740,5740,0
20240401,175700,1005744530,5740,5740,5740,5740,0
20240401,175600,1005744530,5740,5740,5740,5740,0
20240401,175500,1005744530,5740,5740,5740,5740,0
20240401,175400,1005744530,5740,5740,5740,5740,0
20240401,175300,1005744530,5740,5740,5740,5740,0
20240401,175200,1005744530,5740,5740,5740,5740,0
20240401,175100,1005744530,5740,5740,5740,5740,0
20240401,175000,1005744530,5740,5740,5740,5740,0
20240401,174900,1005744530,5740,5740,5740,5740,0
20240401,174800,1005744530,5740,5740,5740,5740,0
20240401,174700,1005744530,5740,5740,5740,5740,0
20240401,174600,1005744530,5740,5740,5740,5740,0
20240401,174500,1005744530,5740,5740,5740,5740,0
20240401,174400,1005744530,5740,5740,5740,5740,0
20240401,174300,1005744530,5740,5740,5740,5740,2830
20240401,174200,1005744530,5740,5740,5740,5740,0
20240401,174100,1005744530,5740,5740,5740,5740,0
20240401,174000,1005744530,5740,5740,5740,5740,0
20240401,173900,1005744530,5740,5740,5740,5740,0
20240401,173800,1005744530,5740,5740,5740,5740,0
20240401,173700,1005744530,5740,5740,5740,5740,0
20240401,173600,1005744530,5740,5740,5740,5740,0
20240401,173500,1005744530,5740,5740,5740,5740,0
20240401,173400,1005744530,5740,5740,5740,5740,0
20240401,173300,1005744530,5740,5740,5740,5740,0
20240401,173200,1005744530,5740,5740,5740,5740,0
20240401,173100,1005744530,5740,5740,5740,5740,0
20240401,173000,1005744530,5740,5740,5740,5740,0
20240401,172900,1005744530,5740,5740,5740,5740,0
20240401,172800,1005744530,5740,5740,5740,5740,0
20240401,172700,1005744530,5740,5740,5740,5740,0
20240401,172600,1005744530,5740,5740,5740,5740,0
20240401,172500,1005744530,5740,5740,5740,5740,0
20240401,172400,1005744530,5740,5740,5740,5740,0
20240401,172300,1005744530,5740,5740,5740,5740,0
20240401,172200,1005744530,5740,5740,5740,5740,0
20240401,172100,1005744530,5740,5740,5740,5740,0
20240401,172000,1005744530,5740,5740,5740,5740,0
20240401,171900,1005744530,5740,5740,5740,5740,0
20240401,171800,1005744530,5740,5740,5740,5740,0
20240401,171700,1005744530,5740,5740,5740,5740,0
20240401,171600,1005744530,5740,5740,5740,5740,0
20240401,171500,1005744530,5740,5740,5740,5740,0
20240401,171400,1005744530,5740,5740,5740,5740,0
20240401,171300,1005744530,5740,5740,5740,5740,2830
20240401,171200,1005744530,5740,5740,5740,5740,0
20240401,171100,1005744530,5740,5740,5740,5740,0
20240401,171000,1005744530,5740,5740,5740,5740,0
20240401,170900,1005744530,5740,5740,5740,5740,0
20240401,170800,1005744530,5740,5740,5740,5740,0
20240401,170700,1005744530,5740,5740,5740,5740,0
20240401,170600,1005744530,5740,5740,5740,5740,0
20240401,170500,1005744530,5740,5740,5740,5740,0
20240401,170400,1005744530,5740,5740,5740,5740,0
20240401,170300,1005744530,5740,5740,5740,5740,0
20240401,170200,1005744530,5740,5740,5740,5740,0
20240401,170100,1005744530,5740,5740,5740,5740,0
20240401,170000,1005744530,5740,5740,5740,5740,0
20240401,165900,1005744530,5740,5740,5740,5740,0
20240401,165800,1005744530,5740,5740,5740,5740,0
20240401,165700,1005744530,5740,5740,5740,5740,0
20240401,165600,1005744530,5740,5740,5740,5740,0
20240401,165500,1005744530,5740,5740,5740,5740,0
20240401,165400,1005744530,5740,5740,5740,5740,0
20240401,165300,1005744530,5740,5740,5740,5740,0
20240401,165200,1005744530,5740,5740,5740,5740,0
20240401,165100,1005744530,5740,5740,5740,5740,0
20240401,165000,1005744530,5740,5740,5740,5740,0
20240401,164900,1005744530,5740,5740,5740,5740,0
20240401,164800,1005744530,5740,5740,5740,5740,0
20240401,164700,1005744530,5740,5740,5740,5740,0
20240401,164600,1005744530,5740,5740,5740,5740,0
20240401,164500,1005744530,5740,5740,5740,5740,0
20240401,164400,1005744530,5740,5740,5740,5740,0
20240401,164300,1005744530,5740,5740,5740,5740,2830
20240401,164200,1005744530,5740,5740,5740,5740,0
20240401,164100,1005744530,5740,5740,5740,5740,0
20240401,164000,1005744530,5740,5740,5740,5740,0
20240401,163900,1005744530,5740,5740,5740,5740,0
20240401,163800,1005744530,5740,5740,5740,5740,0
20240401,163700,1005744530,5740,5740,5740,5740,0
20240401,163600,1005744530,5740,5740,5740,5740,0
20240401,163500,1005744530,5740,5740,5740,5740,0
20240401,163400,1005744530,5740,5740,5740,5740,0
20240401,163300,1005744530,5740,5740,5740,5740,0
20240401,163200,1005744530,5740,5740,5740,5740,0
20240401,163100,1005744530,5740,5740,5740,5740,0
20240401,163000,1005744530,5740,5740,5740,5740,0
20240401,162900,1005744530,5740,5740,5740,5740,0
20240401,162800,1005744530,5740,5740,5740,5740,0
20240401,162700,1005744530,5740,5740,5740,5740,0
20240401,162600,1005744530,5740,5740,5740,5740,0
20240401,162500,1005744530,5740,5740,5740,5740,0
20240401,162400,1005744530,5740,5740,5740,5740,0
20240401,162300,1005744530,5740,5740,5740,5740,0
20240401,162200,1005744530,5740,5740,5740,5740,0
20240401,162100,1005744530,5740,5740,5740,5740,0
20240401,162000,1005744530,5740,5740,5740,5740,0
20240401,161900,1005744530,5740,5740,5740,5740,0
20240401,161800,1005744530,5740,5740,5740,5740,0
20240401,161700,1005744530,5740,5740,5740,5740,0
20240401,161600,1005744530,5740,5740,5740,5740,0
20240401,161500,1005744530,5740,5740,5740,5740,0
20240401,161400,1005744530,5740,5740,5740,5740,0
20240401,161300,1005744530,5740,5740,5740,5740,2830
20240401,161200,1005744530,5740,5740,5740,5740,0
20240401,161100,1005744530,5740,5740,5740,5740,0
20240401,161000,1005744530,5740,5740,5740,5740,0
20240401,160900,1005744530,5740,5740,5740,5740,0
20240401,160800,1005744530,5740,5740,5740,5740,0
20240401,160700,1005744530,5740,5740,5740,5740,0
20240401,160600,1005744530,5740,5740,5740,5740,0
20240401,160500,1005744530,5740,5740,5740,5740,0
20240401,160400,1005744530,5740,5740,5740,5740,0
20240401,160300,1005744530,5740,5740,5740,5740,0
20240401,160200,1005744530,5740,5740,5740,5740,0
20240401,160100,1005744530,5740,5740,5740,5740,0
20240401,160000,1005744530,5740,5740,5740,5740,0
20240401,155900,1005744530,5740,5740,5740,5740,0
20240401,155800,1005744530,5740,5740,5740,5740,0
20240401,155700,1005744530,5740,5740,5740,5740,0
20240401,155600,1005744530,5740,5740,5740,5740,0
20240401,155500,1005744530,5740,5740,5740,5740,0
20240401,155400,1005744530,5740,5740,5740,5740,0
20240401,155300,1005744530,5740,5740,5740,5740,0
20240401,155200,1005744530,5740,5740,5740,5740,0
20240401,155100,1005744530,5740,5740,5740,5740,0
20240401,155000,1005744530,5740,5740,5740,5740,0
20240401,154900,1005744530,5740,5740,5740,5740,0
20240401,154800,1005744530,5740,5740,5740,5740,0
20240401,154700,1005744530,5740,5740,5740,5740,0
20240401,154600,1005744530,5740,5740,5740,5740,0
20240401,154500,1005744530,5740,5740,5740,5740,0
20240401,154400,1005744530,5740,5740,5740,5740,0
20240401,154300,1005744530,5740,5740,5740,5740,2830
20240401,154200,1005744530,5740,5740,5740,5740,0
20240401,154100,1005744530,5740,5740,5740,5740,0
20240401,154000,1005744530,5740,5740,5740,5740,0
20240401,153900,1005744530,5740,5740,5740,5740,0
20240401,153800,1005744530,5740,5740,5740,5740,0
20240401,153700,1005744530,5740,5740,5740,5740,0
20240401,153600,1005744530,5740,5740,5740,5740,0
20240401,153500,1005744530,5740,5740,5740,5740,0
20240401,153400,1005744530,5740,5740,5740,5740,0
20240401,153300,1005744530,5740,5740,5740,5740,0
20240401,153200,1005744530,5740,5740,5740,5740,0
20240401,153100,1005744530,5740,5740,5740,5740,0
20240401,153000,1005744530,5740,5740,5740,5740,2830
20240401,152900,989500330,5730,5730,5730,5730,0
20240401,152800,989500330,5730,5730,5730,5730,0
20240401,152700,989500330,5730,5730,5730,5730,0
20240401,152600,989500330,5730,5730,5730,5730,0
20240401,152500,989500330,5730,5730,5730,5730,0
20240401,152400,989500330,5730,5730,5730,5730,0
20240401,152300,989500330,5730,5730,5730,5730,0
20240401,152200,989500330,5730,5730,5730,5730,0
20240401,152100,989500330,5730,5730,5730,5730,0
20240401,152000,989500330,5730,5730,5730,5730,0
20240401,151900,989500330,5730,5730,5740,5730,727
20240401,151800,985333600,5730,5730,5740,5730,401
20240401,151700,983032220,5730,5730,5740,5730,68
20240401,151600,982642360,5740,5730,5740,5730,14
20240401,151500,982562120,5730,5740,5740,5730,2600
20240401,151400,967664070,5730,5740,5740,5730,829
20240401,151300,962905780,5750,5750,5750,5740,1423
20240401,151200,954726020,5740,5740,5740,5740,5
20240401,151100,954697320,5740,5750,5750,5740,118
20240401,151000,954018990,5740,5740,5750,5740,710
20240401,150900,949941660,5740,5740,5750,5740,21
20240401,150800,949821110,5740,5740,5740,5740,129
20240401,150700,949080650,5740,5740,5740,5740,27
20240401,150600,948925670,5730,5730,5750,5730,137
20240401,150500,948138660,5730,5730,5730,5730,517
20240401,150400,945176250,5730,5730,5730,5730,12
20240401,150300,945107490,5730,5730,5730,5730,0
20240401,150200,945107490,5730,5730,5730,5730,24
20240401,150100,944969970,5730,5750,5750,5730,18
20240401,150000,944866810,5730,5730,5730,5730,12
20240401,145900,944798050,5730,5730,5730,5730,13
20240401,145800,944723560,5730,5730,5730,5730,0
20240401,145700,944723560,5730,5730,5730,5720,1047
20240401,145600,938724370,5730,5730,5730,5730,36
20240401,145500,938518090,5730,5730,5730,5730,303
20240401,145400,936781900,5730,5730,5730,5730,12
20240401,145300,936713140,5750,5730,5750,5730,27
20240401,145200,936558410,5730,5730,5730,5730,17
20240401,145100,936461000,5750,5750,5750,5750,1
20240401,145000,936455250,5730,5730,5730,5730,1027
20240401,144900,930570540,5730,5730,5730,5730,0
20240401,144800,930570540,5730,5730,5730,5730,43
20240401,144700,930324150,5730,5730,5730,5730,12
20240401,144600,930255390,5730,5730,5730,5730,40
20240401,144500,930026190,5730,5730,5730,5730,38
20240401,144400,929808450,5730,5730,5730,5730,41
20240401,144300,929573520,5730,5730,5730,5730,0
20240401,144200,929573520,5730,5730,5730,5730,12
20240401,144100,929504760,5730,5730,5730,5730,0
20240401,144000,929504760,5730,5730,5730,5730,12
20240401,143900,929436000,5730,5730,5730,5730,12
20240401,143800,929367240,5730,5750,5750,5730,15
20240401,143700,929281270,5730,5730,5730,5730,162
20240401,143600,928353010,5730,5730,5730,5730,12
20240401,143500,928284250,5730,5730,5730,5730,200
20240401,143400,927138250,5730,5750,5750,5730,17
20240401,143300,927040740,5730,5730,5730,5730,24
20240401,143200,926903220,5730,5730,5730,5730,438
20240401,143100,924393480,5730,5730,5730,5730,103
20240401,143000,923803290,5730,5730,5730,5730,60
20240401,142900,923459490,5730,5730,5730,5730,1
20240401,142800,923453760,5730,5730,5730,5730,12
20240401,142700,923385000,5730,5730,5730,5730,16
20240401,142600,923293320,5730,5730,5730,5730,24
20240401,142500,923155800,5730,5730,5730,5730,1
20240401,142400,923150070,5730,5730,5730,5730,0
20240401,142300,923150070,5730,5730,5730,5730,13
20240401,142200,923075580,5730,5730,5730,5730,0
20240401,142100,923075580,5730,5730,5730,5730,0
20240401,142000,923075580,5730,5730,5730,5730,12
20240401,141900,923006820,5730,5730,5730,5730,157
20240401,141800,922107210,5730,5730,5730,5730,12
20240401,141700,922038450,5740,5740,5740,5740,0
20240401,141600,922038450,5740,5740,5740,5740,250
20240401,141500,920603450,5740,5740,5740,5740,121
20240401,141400,919908910,5740,5740,5740,5740,515
20240401,141300,916952810,5750,5750,5750,5750,11
20240401,141200,916889560,5740,5740,5740,5740,52
20240401,141100,916591080,5750,5750,5750,5750,5
20240401,141000,916562330,5750,5750,5750,5750,0
20240401,140900,916562330,5750,5750,5750,5750,250
20240401,140800,915124830,5740,5740,5740,5740,80
20240401,140700,914665630,5740,5730,5740,5730,223
20240401,140600,913387670,5730,5730,5730,5730,289
20240401,140500,911731700,5730,5730,5730,5730,12
20240401,140400,911662940,5740,5740,5740,5740,17
20240401,140300,911565360,5740,5740,5740,5740,0
20240401,140200,911565360,5740,5740,5740,5740,3
20240401,140100,911548140,5740,5740,5740,5740,0
20240401,140000,911548140,5740,5740,5740,5740,576
20240401,135900,908241900,5730,5730,5730,5730,309
20240401,135800,906471330,5730,5720,5730,5720,439
20240401,135700,903956000,5720,5720,5720,5720,0
20240401,135600,903956000,5720,5720,5720,5720,1
20240401,135500,903950280,5720,5740,5740,5720,53
20240401,135400,903646920,5740,5740,5740,5740,18
20240401,135300,903543600,5740,5740,5740,5740,1
20240401,135200,903537860,5740,5740,5740,5740,0
20240401,135100,903537860,5740,5740,5740,5740,0
20240401,135000,903537860,5740,5730,5740,5730,10
20240401,134900,903480510,5740,5740,5740,5740,10
20240401,134800,903423110,5730,5730,5730,5730,30
20240401,134700,903251210,5720,5720,5720,5720,1
20240401,134600,903245490,5730,5730,5730,5730,225
20240401,134500,901956240,5730,5730,5730,5730,546
20240401,134400,898827660,5740,5740,5740,5740,0
20240401,134300,898827660,5740,5740,5740,5740,1
20240401,134200,898821920,5740,5740,5740,5740,0
20240401,134100,898821920,5740,5740,5740,5740,26
20240401,134000,898672680,5740,5740,5740,5740,1
20240401,133900,898666940,5740,5740,5740,5740,10
20240401,133800,898609540,5740,5740,5740,5740,20
20240401,133700,898494740,5740,5730,5740,5730,47
20240401,133600,898225230,5730,5730,5730,5730,0
20240401,133500,898225230,5730,5730,5730,5730,0
20240401,133400,898225230,5730,5730,5730,5730,0
20240401,133300,898225230,5730,5730,5730,5730,10
20240401,133200,898167930,5730,5730,5730,5730,50
20240401,133100,897881430,5730,5730,5730,5730,87
20240401,133000,897382920,5730,5730,5740,5730,36
20240401,132900,897176440,5730,5730,5730,5730,25
20240401,132800,897033190,5730,5730,5730,5730,50
20240401,132700,896746690,5730,5730,5730,5730,0
20240401,132600,896746690,5730,5730,5730,5730,0
20240401,132500,896746690,5730,5740,5740,5730,48
20240401,132400,896471600,5740,5740,5740,5740,1
20240401,132300,896465860,5750,5750,5750,5750,20
20240401,132200,896350860,5730,5740,5740,5730,591
20240401,132100,892958920,5750,5750,5750,5750,10
20240401,132000,892901420,5750,5750,5750,5750,0
20240401,131900,892901420,5750,5750,5750,5750,1
20240401,131800,892895670,5740,5750,5750,5740,217
20240401,131700,891647930,5750,5750,5750,5750,37
20240401,131600,891435180,5750,5750,5750,5750,2
20240401,131500,891423680,5750,5750,5750,5750,600
20240401,131400,887973680,5760,5760,5760,5760,0
20240401,131300,887973680,5760,5770,5770,5760,2
20240401,131200,887962150,5760,5760,5760,5760,148
20240401,131100,887109670,5760,5760,5760,5760,0
20240401,131000,887109670,5760,5760,5760,5760,16
20240401,130900,887017510,5760,5760,5760,5760,0
20240401,130800,887017510,5760,5760,5760,5760,100
20240401,130700,886441510,5770,5770,5770,5770,0
20240401,130600,886441510,5770,5770,5770,5770,205
20240401,130500,885258660,5770,5770,5770,5770,0
20240401,130400,885258660,5770,5770,5770,5770,1
20240401,130300,885252890,5770,5770,5770,5770,0
20240401,130200,885252890,5770,5770,5770,5770,5
20240401,130100,885224040,5770,5770,5770,5770,10
20240401,130000,885166340,5750,5750,5750,5750,0
20240401,125900,885166340,5750,5750,5750,5750,0
20240401,125800,885166340,5750,5750,5750,5750,100
20240401,125700,884591340,5750,5750,5750,5750,0
20240401,125600,884591340,5750,5750,5750,5750,101
20240401,125500,884010590,5750,5750,5750,5750,2
20240401,125400,883999090,5750,5750,5750,5750,1
20240401,125300,883993340,5750,5750,5750,5750,1
20240401,125200,883987590,5770,5770,5770,5770,0
20240401,125100,883987590,5770,5770,5770,5770,0
20240401,125000,883987590,5770,5770,5770,5770,1
20240401,124900,883981820,5770,5750,5770,5750,310
20240401,124800,882199120,5740,5740,5740,5740,0
20240401,124700,882199120,5740,5740,5740,5740,0
20240401,124600,882199120,5740,5740,5740,5740,0
20240401,124500,882199120,5740,5740,5740,5740,0
20240401,124400,882199120,5740,5740,5740,5740,17
20240401,124300,882101540,5730,5730,5730,5730,0
20240401,124200,882101540,5730,5730,5730,5730,250
20240401,124100,880669040,5760,5750,5760,5750,1750
20240401,124000,870595500,5750,5750,5750,5750,20
20240401,123900,870480500,5750,5750,5750,5750,3
20240401,123800,870463250,5740,5730,5740,5730,25
20240401,123700,870319990,5730,5750,5750,5730,66
20240401,123600,869940810,5750,5750,5750,5750,0
20240401,123500,869940810,5750,5750,5750,5750,0
20240401,123400,869940810,5750,5750,5750,5750,2
20240401,123300,869929310,5750,5730,5750,5730,105
20240401,123200,869327460,5730,5730,5730,5730,250
20240401,123100,867894960,5730,5730,5730,5730,243
20240401,123000,866502570,5750,5750,5750,5750,0
20240401,122900,866502570,5750,5750,5750,5750,2
20240401,122800,866491070,5740,5740,5740,5740,170
20240401,122700,865515270,5740,5740,5740,5740,0
20240401,122600,865515270,5740,5740,5740,5740,187
20240401,122500,864441890,5740,5740,5740,5740,0
20240401,122400,864441890,5740,5740,5740,5740,1757
20240401,122300,854356710,5740,5740,5740,5740,0
20240401,122200,854356710,5740,5740,5740,5740,0
20240401,122100,854356710,5740,5740,5740,5740,35
20240401,122000,854155810,5740,5740,5740,5740,1
20240401,121900,854150070,5740,5740,5740,5740,0
20240401,121800,854150070,5740,5740,5740,5740,0
20240401,121700,854150070,5740,5750,5750,5740,18
20240401,121600,854046700,5750,5750,5750,5750,10
20240401,121500,853989200,5750,5750,5750,5750,67
20240401,121400,853603950,5750,5750,5750,5750,0
20240401,121300,853603950,5750,5750,5750,5750,0
20240401,121200,853603950,5750,5750,5750,5750,130
20240401,121100,852856450,5760,5760,5760,5760,10
20240401,121000,852798850,5760,5760,5760,5760,42
20240401,120900,852556930,5750,5750,5750,5750,160
20240401,120800,851636930,5750,5750,5750,5750,0
20240401,120700,851636930,5750,5750,5750,5750,10
20240401,120600,851579430,5750,5760,5760,5750,410
20240401,120500,849221920,5770,5760,5770,5750,50
20240401,120400,848933920,5760,5760,5760,5760,10
20240401,120300,848876320,5750,5750,5750,5750,20
20240401,120200,848761320,5760,5760,5760,5760,0
20240401,120100,848761320,5760,5760,5760,5760,0
20240401,120000,848761320,5760,5770,5770,5760,39
20240401,115900,848536580,5770,5770,5770,5770,0
20240401,115800,848536580,5770,5770,5770,5770,29
20240401,115700,848369250,5770,5760,5770,5760,123
20240401,115600,847660260,5750,5750,5750,5750,100
20240401,115500,847085260,5760,5760,5760,5760,1
20240401,115400,847079500,5760,5760,5760,5760,112
20240401,115300,846434380,5760,5760,5760,5760,7
20240401,115200,846394060,5760,5760,5760,5760,2
20240401,115100,846382540,5760,5750,5760,5750,28
20240401,115000,846221340,5760,5760,5760,5760,10
20240401,114900,846163740,5760,5760,5760,5760,30
20240401,114800,845990940,5760,5760,5760,5760,0
20240401,114700,845990940,5760,5760,5760,5760,100
20240401,114600,845414940,5760,5780,5780,5760,194
20240401,114500,844297200,5760,5770,5770,5760,100
20240401,114400,843721180,5780,5770,5780,5760,68
20240401,114300,843328740,5770,5780,5780,5770,250
20240401,114200,841884740,5780,5780,5780,5780,30
20240401,114100,841711340,5780,5770,5780,5770,39
20240401,114000,841486110,5760,5760,5760,5760,57
20240401,113900,841157790,5760,5750,5760,5750,49
20240401,113800,840875940,5750,5750,5750,5750,63
20240401,113700,840513690,5760,5760,5760,5760,59
20240401,113600,840173850,5760,5760,5760,5760,0
20240401,113500,840173850,5760,5760,5760,5760,1301
20240401,113400,832680090,5760,5770,5770,5760,78
20240401,113300,832230050,5770,5770,5770,5770,0
20240401,113200,832230050,5770,5770,5770,5770,0
20240401,113100,832230050,5770,5770,5770,5770,1
20240401,113000,832224280,5760,5760,5760,5760,0
20240401,112900,832224280,5760,5750,5760,5750,150
20240401,112800,831361280,5760,5760,5760,5760,0
20240401,112700,831361280,5760,5760,5760,5760,0
20240401,112600,831361280,5760,5770,5770,5760,219
20240401,112500,830099140,5770,5770,5770,5770,0
20240401,112400,830099140,5770,5770,5770,5770,25
20240401,112300,829954890,5760,5760,5760,5760,30
20240401,112200,829782090,5760,5760,5760,5760,184
20240401,112100,828722250,5750,5740,5750,5740,27
20240401,112000,828567010,5730,5730,5730,5730,0
20240401,111900,828567010,5730,5730,5730,5730,120
20240401,111800,827879410,5740,5740,5740,5740,314
20240401,111700,826077050,5720,5720,5720,5720,134
20240401,111600,825310570,5720,5720,5720,5720,37
20240401,111500,825098930,5720,5730,5730,5720,592
20240401,111400,821711270,5730,5730,5730,5730,36
20240401,111300,821504990,5730,5730,5730,5730,152
20240401,111200,820634030,5730,5730,5730,5730,30
20240401,111100,820462130,5730,5730,5730,5730,25
20240401,111000,820318880,5730,5730,5730,5730,5
20240401,110900,820290230,5740,5740,5740,5740,66
20240401,110800,819911390,5740,5740,5740,5740,4
20240401,110700,819888430,5740,5730,5740,5720,181
20240401,110600,818852160,5730,5740,5740,5730,128
20240401,110500,818118710,5710,5730,5730,5710,2505
20240401,110400,803793570,5730,5730,5730,5730,0
20240401,110300,803793570,5730,5730,5730,5730,182
20240401,110200,802750710,5740,5740,5740,5740,14
20240401,110100,802670350,5740,5740,5740,5740,110
20240401,110000,802038950,5740,5760,5760,5710,7330
20240401,105900,760077150,5760,5760,5760,5760,0
20240401,105800,760077150,5760,5760,5760,5760,0
20240401,105700,760077150,5760,5750,5760,5750,18
20240401,105600,759973560,5740,5740,5740,5740,222
20240401,105500,758699280,5750,5750,5750,5750,147
20240401,105400,757854030,5770,5770,5770,5750,140
20240401,105300,757048230,5780,5780,5780,5780,9
20240401,105200,756996210,5740,5740,5740,5740,997
20240401,105100,751273430,5740,5740,5740,5740,1655
20240401,105000,741773730,5780,5780,5780,5780,21
20240401,104900,741652350,5750,5780,5780,5750,720
20240401,104800,737511750,5780,5780,5780,5780,0
20240401,104700,737511750,5780,5780,5780,5780,10
20240401,104600,737453950,5780,5740,5780,5740,95
20240401,104500,736906850,5750,5760,5770,5750,10079
20240401,104400,678905980,5770,5770,5770,5770,170
20240401,104300,677925080,5770,5770,5770,5770,3
20240401,104200,677907770,5770,5770,5770,5770,1
20240401,104100,677902000,5780,5780,5780,5780,36
20240401,104000,677693920,5760,5760,5760,5760,483
20240401,103900,674911840,5770,5760,5770,5760,741
20240401,103800,670638680,5780,5780,5780,5770,1635
20240401,103700,661199350,5780,5790,5790,5780,201
20240401,103600,660035570,5790,5790,5790,5790,20
20240401,103500,659919770,5790,5780,5790,5780,655
20240401,103400,656133090,5790,5790,5790,5790,815
20240401,103300,651414240,5800,5800,5800,5800,0
20240401,103200,651414240,5800,5800,5800,5800,2
20240401,103100,651402640,5790,5790,5790,5790,228
20240401,103000,650082520,5800,5790,5800,5790,30
20240401,102900,649908810,5790,5790,5790,5790,251
20240401,102800,648455520,5790,5800,5800,5790,308
20240401,102700,646670310,5800,5800,5800,5800,234
20240401,102600,645313110,5800,5800,5810,5800,322
20240401,102500,643445490,5800,5800,5800,5800,187
20240401,102400,642360890,5810,5800,5810,5800,1720
20240401,102300,632384880,5800,5800,5800,5800,4888
20240401,102200,604034480,5800,5800,5800,5800,328
20240401,102100,602132080,5790,5790,5790,5790,230
20240401,102000,600800380,5790,5800,5810,5790,379
20240401,101900,598602850,5800,5810,5810,5800,1397
20240401,101800,590498910,5800,5810,5810,5800,249
20240401,101700,589054070,5810,5790,5810,5790,5771
20240401,101600,555596820,5790,5790,5790,5790,0
20240401,101500,555596820,5790,5790,5790,5790,1
20240401,101400,555591030,5780,5780,5790,5780,374
20240401,101300,553429300,5780,5790,5790,5780,91
20240401,101200,552903280,5790,5780,5790,5780,9
20240401,101100,552851190,5780,5780,5780,5780,201
20240401,101000,551689410,5780,5780,5790,5780,3278
20240401,100900,532740230,5780,5770,5780,5770,1199
20240401,100800,525817010,5780,5780,5780,5780,0
20240401,100700,525817010,5780,5780,5780,5780,55
20240401,100600,525499110,5770,5770,5780,5770,1389
20240401,100500,517482180,5770,5780,5780,5770,272
20240401,100400,515910270,5780,5780,5780,5780,45
20240401,100300,515650170,5770,5770,5770,5770,209
20240401,100200,514444240,5790,5780,5790,5780,1869
20240401,100100,503632820,5790,5790,5790,5790,64
20240401,100000,503262260,5790,5780,5790,5780,1182
20240401,095900,496429700,5780,5790,5790,5780,26
20240401,095800,496279190,5790,5790,5790,5790,1085
20240401,095700,489997040,5790,5790,5800,5790,633
20240401,095600,486325730,5800,5790,5800,5790,1793
20240401,095500,475929830,5790,5780,5800,5770,2911
20240401,095400,459090860,5780,5780,5780,5780,123
20240401,095300,458379920,5780,5780,5780,5780,66
20240401,095200,457998440,5770,5760,5770,5760,35
20240401,095100,457796790,5760,5790,5790,5760,249
20240401,095000,456360000,5790,5780,5790,5780,1275
20240401,094900,448982770,5780,5780,5780,5780,341
20240401,094800,447011790,5780,5770,5780,5770,1441
20240401,094700,438696220,5760,5760,5770,5760,478
20240401,094600,435942440,5760,5760,5760,5760,532
20240401,094500,432878120,5760,5770,5770,5760,470
20240401,094400,430168970,5760,5770,5770,5760,60
20240401,094300,429822870,5770,5770,5770,5770,561
20240401,094200,426585900,5770,5780,5780,5770,2125
20240401,094100,414320140,5780,5780,5780,5780,2363
20240401,094000,400662000,5780,5760,5780,5760,937
20240401,093900,395258910,5770,5760,5770,5760,1501
20240401,093800,386611140,5760,5760,5760,5760,1074
20240401,093700,380424900,5750,5750,5750,5750,1759
20240401,093600,370310650,5740,5740,5750,5740,1528
20240401,093500,361539920,5740,5740,5740,5740,579
20240401,093400,358216460,5740,5740,5740,5740,3300
20240401,093300,339274460,5740,5740,5740,5740,80
20240401,093200,338815260,5740,5720,5740,5720,1770
20240401,093100,328689840,5720,5720,5720,5710,3867
20240401,093000,306579270,5720,5730,5730,5720,813
20240401,092900,301922510,5730,5730,5730,5730,36
20240401,092800,301716230,5730,5740,5740,5730,613
20240401,092700,298201630,5740,5730,5740,5730,1257
20240401,092600,290988920,5730,5720,5730,5720,1313
20240401,092500,283466790,5720,5720,5720,5720,622
20240401,092400,279908950,5720,5720,5720,5710,294
20240401,092300,278229070,5710,5710,5720,5710,176
20240401,092200,277224100,5720,5720,5720,5720,50
20240401,092100,276938100,5730,5720,5730,5710,1063
20240401,092000,270857290,5710,5710,5720,5710,866
20240401,091900,265912420,5710,5700,5710,5700,1148
20240401,091800,259362420,5700,5690,5700,5690,3305
20240401,091700,240526920,5690,5680,5700,5680,3709
20240401,091600,219394390,5690,5690,5690,5690,1173
20240401,091500,212720020,5690,5690,5690,5680,1770
20240401,091400,202653720,5690,5680,5700,5680,3112
20240401,091300,184946520,5670,5670,5670,5670,602
20240401,091200,181533180,5670,5670,5690,5670,1861
20240401,091100,170965350,5690,5680,5690,5680,343
20240401,091000,169015070,5680,5680,5680,5680,332
20240401,090900,167129310,5670,5670,5700,5670,2380
20240401,090800,153595180,5670,5670,5670,5670,7
20240401,090700,153555490,5630,5630,5660,5630,2062
20240401,090600,141946400,5650,5610,5650,5610,14541
20240401,090500,59825030,5600,5610,5610,5600,2776
20240401,090400,44254670,5610,5610,5610,5600,1607
20240401,090300,35249770,5590,5640,5640,5590,4725
20240401,090200,8719960,5640,5640,5640,5640,897
20240401,090100,3660880,5640,5650,5650,5640,24
20240401,090000,3525400,5650,5640,5650,5640,625