Files
KissMeData/004310/min/candle-20240415.csv
2024-11-17 15:27:48 +09:00

583 lines
27 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,184000,149458615,3780,3780,3780,3780,1777
20240415,183900,149458615,3780,3780,3780,3780,0
20240415,183800,149458615,3780,3780,3780,3780,0
20240415,183700,149458615,3780,3780,3780,3780,0
20240415,183600,149458615,3780,3780,3780,3780,0
20240415,183500,149458615,3780,3780,3780,3780,0
20240415,183400,149458615,3780,3780,3780,3780,0
20240415,183300,149458615,3780,3780,3780,3780,0
20240415,183200,149458615,3780,3780,3780,3780,0
20240415,183100,149458615,3780,3780,3780,3780,0
20240415,183000,149458615,3780,3780,3780,3780,0
20240415,182900,149458615,3780,3780,3780,3780,0
20240415,182800,149458615,3780,3780,3780,3780,0
20240415,182700,149458615,3780,3780,3780,3780,0
20240415,182600,149458615,3780,3780,3780,3780,0
20240415,182500,149458615,3780,3780,3780,3780,0
20240415,182400,149458615,3780,3780,3780,3780,0
20240415,182300,149458615,3780,3780,3780,3780,0
20240415,182200,149458615,3780,3780,3780,3780,0
20240415,182100,149458615,3780,3780,3780,3780,0
20240415,182000,149458615,3780,3780,3780,3780,0
20240415,181900,149458615,3780,3780,3780,3780,0
20240415,181800,149458615,3780,3780,3780,3780,0
20240415,181700,149458615,3780,3780,3780,3780,0
20240415,181600,149458615,3780,3780,3780,3780,0
20240415,181500,149458615,3780,3780,3780,3780,0
20240415,181400,149458615,3780,3780,3780,3780,0
20240415,181300,149458615,3780,3780,3780,3780,0
20240415,181200,149458615,3780,3780,3780,3780,0
20240415,181100,149458615,3780,3780,3780,3780,0
20240415,181000,149458615,3780,3780,3780,3780,1777
20240415,180900,149458615,3780,3780,3780,3780,0
20240415,180800,149458615,3780,3780,3780,3780,0
20240415,180700,149458615,3780,3780,3780,3780,0
20240415,180600,149458615,3780,3780,3780,3780,0
20240415,180500,149458615,3780,3780,3780,3780,0
20240415,180400,149458615,3780,3780,3780,3780,0
20240415,180300,149458615,3780,3780,3780,3780,0
20240415,180200,149458615,3780,3780,3780,3780,0
20240415,180100,149458615,3780,3780,3780,3780,0
20240415,180000,149458615,3780,3780,3780,3780,0
20240415,175900,149458615,3780,3780,3780,3780,0
20240415,175800,149458615,3780,3780,3780,3780,0
20240415,175700,149458615,3780,3780,3780,3780,0
20240415,175600,149458615,3780,3780,3780,3780,0
20240415,175500,149458615,3780,3780,3780,3780,0
20240415,175400,149458615,3780,3780,3780,3780,0
20240415,175300,149458615,3780,3780,3780,3780,0
20240415,175200,149458615,3780,3780,3780,3780,0
20240415,175100,149458615,3780,3780,3780,3780,0
20240415,175000,149458615,3780,3780,3780,3780,0
20240415,174900,149458615,3780,3780,3780,3780,0
20240415,174800,149458615,3780,3780,3780,3780,0
20240415,174700,149458615,3780,3780,3780,3780,0
20240415,174600,149458615,3780,3780,3780,3780,0
20240415,174500,149458615,3780,3780,3780,3780,0
20240415,174400,149458615,3780,3780,3780,3780,0
20240415,174300,149458615,3780,3780,3780,3780,0
20240415,174200,149458615,3780,3780,3780,3780,0
20240415,174100,149458615,3780,3780,3780,3780,0
20240415,174000,149458615,3780,3780,3780,3780,1777
20240415,173900,149458615,3780,3780,3780,3780,0
20240415,173800,149458615,3780,3780,3780,3780,0
20240415,173700,149458615,3780,3780,3780,3780,0
20240415,173600,149458615,3780,3780,3780,3780,0
20240415,173500,149458615,3780,3780,3780,3780,0
20240415,173400,149458615,3780,3780,3780,3780,0
20240415,173300,149458615,3780,3780,3780,3780,0
20240415,173200,149458615,3780,3780,3780,3780,0
20240415,173100,149458615,3780,3780,3780,3780,0
20240415,173000,149458615,3780,3780,3780,3780,0
20240415,172900,149458615,3780,3780,3780,3780,0
20240415,172800,149458615,3780,3780,3780,3780,0
20240415,172700,149458615,3780,3780,3780,3780,0
20240415,172600,149458615,3780,3780,3780,3780,0
20240415,172500,149458615,3780,3780,3780,3780,0
20240415,172400,149458615,3780,3780,3780,3780,0
20240415,172300,149458615,3780,3780,3780,3780,0
20240415,172200,149458615,3780,3780,3780,3780,0
20240415,172100,149458615,3780,3780,3780,3780,0
20240415,172000,149458615,3780,3780,3780,3780,0
20240415,171900,149458615,3780,3780,3780,3780,0
20240415,171800,149458615,3780,3780,3780,3780,0
20240415,171700,149458615,3780,3780,3780,3780,0
20240415,171600,149458615,3780,3780,3780,3780,0
20240415,171500,149458615,3780,3780,3780,3780,0
20240415,171400,149458615,3780,3780,3780,3780,0
20240415,171300,149458615,3780,3780,3780,3780,0
20240415,171200,149458615,3780,3780,3780,3780,0
20240415,171100,149458615,3780,3780,3780,3780,0
20240415,171000,149458615,3780,3780,3780,3780,1777
20240415,170900,149458615,3780,3780,3780,3780,0
20240415,170800,149458615,3780,3780,3780,3780,0
20240415,170700,149458615,3780,3780,3780,3780,0
20240415,170600,149458615,3780,3780,3780,3780,0
20240415,170500,149458615,3780,3780,3780,3780,0
20240415,170400,149458615,3780,3780,3780,3780,0
20240415,170300,149458615,3780,3780,3780,3780,0
20240415,170200,149458615,3780,3780,3780,3780,0
20240415,170100,149458615,3780,3780,3780,3780,0
20240415,170000,149458615,3780,3780,3780,3780,0
20240415,165900,149458615,3780,3780,3780,3780,0
20240415,165800,149458615,3780,3780,3780,3780,0
20240415,165700,149458615,3780,3780,3780,3780,0
20240415,165600,149458615,3780,3780,3780,3780,0
20240415,165500,149458615,3780,3780,3780,3780,0
20240415,165400,149458615,3780,3780,3780,3780,0
20240415,165300,149458615,3780,3780,3780,3780,0
20240415,165200,149458615,3780,3780,3780,3780,0
20240415,165100,149458615,3780,3780,3780,3780,0
20240415,165000,149458615,3780,3780,3780,3780,0
20240415,164900,149458615,3780,3780,3780,3780,0
20240415,164800,149458615,3780,3780,3780,3780,0
20240415,164700,149458615,3780,3780,3780,3780,0
20240415,164600,149458615,3780,3780,3780,3780,0
20240415,164500,149458615,3780,3780,3780,3780,0
20240415,164400,149458615,3780,3780,3780,3780,0
20240415,164300,149458615,3780,3780,3780,3780,0
20240415,164200,149458615,3780,3780,3780,3780,0
20240415,164100,149458615,3780,3780,3780,3780,0
20240415,164000,149458615,3780,3780,3780,3780,1777
20240415,163900,149458615,3780,3780,3780,3780,0
20240415,163800,149458615,3780,3780,3780,3780,0
20240415,163700,149458615,3780,3780,3780,3780,0
20240415,163600,149458615,3780,3780,3780,3780,0
20240415,163500,149458615,3780,3780,3780,3780,0
20240415,163400,149458615,3780,3780,3780,3780,0
20240415,163300,149458615,3780,3780,3780,3780,0
20240415,163200,149458615,3780,3780,3780,3780,0
20240415,163100,149458615,3780,3780,3780,3780,0
20240415,163000,149458615,3780,3780,3780,3780,0
20240415,162900,149458615,3780,3780,3780,3780,0
20240415,162800,149458615,3780,3780,3780,3780,0
20240415,162700,149458615,3780,3780,3780,3780,0
20240415,162600,149458615,3780,3780,3780,3780,0
20240415,162500,149458615,3780,3780,3780,3780,0
20240415,162400,149458615,3780,3780,3780,3780,0
20240415,162300,149458615,3780,3780,3780,3780,0
20240415,162200,149458615,3780,3780,3780,3780,0
20240415,162100,149458615,3780,3780,3780,3780,0
20240415,162000,149458615,3780,3780,3780,3780,0
20240415,161900,149458615,3780,3780,3780,3780,0
20240415,161800,149458615,3780,3780,3780,3780,0
20240415,161700,149458615,3780,3780,3780,3780,0
20240415,161600,149458615,3780,3780,3780,3780,0
20240415,161500,149458615,3780,3780,3780,3780,0
20240415,161400,149458615,3780,3780,3780,3780,0
20240415,161300,149458615,3780,3780,3780,3780,0
20240415,161200,149458615,3780,3780,3780,3780,0
20240415,161100,149458615,3780,3780,3780,3780,0
20240415,161000,149458615,3780,3780,3780,3780,1777
20240415,160900,149458615,3780,3780,3780,3780,0
20240415,160800,149458615,3780,3780,3780,3780,0
20240415,160700,149458615,3780,3780,3780,3780,0
20240415,160600,149458615,3780,3780,3780,3780,0
20240415,160500,149458615,3780,3780,3780,3780,0
20240415,160400,149458615,3780,3780,3780,3780,0
20240415,160300,149458615,3780,3780,3780,3780,0
20240415,160200,149458615,3780,3780,3780,3780,0
20240415,160100,149458615,3780,3780,3780,3780,0
20240415,160000,149458615,3780,3780,3780,3780,0
20240415,155900,149458615,3780,3780,3780,3780,0
20240415,155800,149458615,3780,3780,3780,3780,0
20240415,155700,149458615,3780,3780,3780,3780,0
20240415,155600,149458615,3780,3780,3780,3780,0
20240415,155500,149458615,3780,3780,3780,3780,0
20240415,155400,149458615,3780,3780,3780,3780,0
20240415,155300,149458615,3780,3780,3780,3780,0
20240415,155200,149458615,3780,3780,3780,3780,0
20240415,155100,149458615,3780,3780,3780,3780,0
20240415,155000,149458615,3780,3780,3780,3780,0
20240415,154900,149458615,3780,3780,3780,3780,0
20240415,154800,149458615,3780,3780,3780,3780,0
20240415,154700,149458615,3780,3780,3780,3780,0
20240415,154600,149458615,3780,3780,3780,3780,0
20240415,154500,149458615,3780,3780,3780,3780,0
20240415,154400,149458615,3780,3780,3780,3780,0
20240415,154300,149458615,3780,3780,3780,3780,0
20240415,154200,149458615,3780,3780,3780,3780,0
20240415,154100,149458615,3780,3780,3780,3780,0
20240415,154000,149458615,3780,3780,3780,3780,1777
20240415,153900,149458615,3780,3780,3780,3780,0
20240415,153800,149458615,3780,3780,3780,3780,0
20240415,153700,149458615,3780,3780,3780,3780,0
20240415,153600,149458615,3780,3780,3780,3780,0
20240415,153500,149458615,3780,3780,3780,3780,0
20240415,153400,149458615,3780,3780,3780,3780,0
20240415,153300,149458615,3780,3780,3780,3780,0
20240415,153200,149458615,3780,3780,3780,3780,0
20240415,153100,149458615,3780,3780,3780,3780,0
20240415,153000,149458615,3780,3780,3780,3780,1777
20240415,152900,142741555,3780,3780,3780,3780,0
20240415,152800,142741555,3780,3780,3780,3780,0
20240415,152700,142741555,3780,3780,3780,3780,0
20240415,152600,142741555,3780,3780,3780,3780,0
20240415,152500,142741555,3780,3780,3780,3780,0
20240415,152400,142741555,3780,3780,3780,3780,0
20240415,152300,142741555,3780,3780,3780,3780,0
20240415,152200,142741555,3780,3780,3780,3780,0
20240415,152100,142741555,3780,3780,3780,3780,0
20240415,152000,142741555,3780,3780,3780,3780,0
20240415,151900,142741555,3780,3780,3780,3780,11
20240415,151800,142699975,3780,3780,3780,3780,0
20240415,151700,142699975,3780,3780,3780,3780,0
20240415,151600,142699975,3780,3780,3780,3780,1000
20240415,151500,138919975,3780,3780,3780,3780,81
20240415,151400,138613795,3780,3775,3780,3775,526
20240415,151300,136626515,3780,3780,3780,3780,300
20240415,151200,135492515,3775,3775,3775,3775,0
20240415,151100,135492515,3775,3775,3775,3775,1
20240415,151000,135488740,3780,3775,3780,3775,267
20240415,150900,134480800,3775,3775,3775,3775,0
20240415,150800,134480800,3775,3775,3775,3775,93
20240415,150700,134129725,3775,3775,3775,3775,275
20240415,150600,133091600,3775,3775,3775,3775,2001
20240415,150500,125537825,3775,3775,3775,3775,20
20240415,150400,125462325,3775,3775,3775,3775,0
20240415,150300,125462325,3775,3775,3775,3775,0
20240415,150200,125462325,3775,3775,3775,3775,0
20240415,150100,125462325,3775,3775,3775,3775,1324
20240415,150000,120464225,3780,3780,3780,3780,0
20240415,145900,120464225,3780,3780,3780,3780,0
20240415,145800,120464225,3780,3780,3780,3780,10
20240415,145700,120426425,3775,3775,3775,3775,0
20240415,145600,120426425,3775,3775,3775,3775,0
20240415,145500,120426425,3775,3775,3775,3775,1000
20240415,145400,116651425,3780,3780,3780,3780,100
20240415,145300,116273425,3780,3780,3780,3780,100
20240415,145200,115895425,3775,3775,3775,3775,625
20240415,145100,113536050,3780,3780,3780,3780,0
20240415,145000,113536050,3780,3780,3780,3780,100
20240415,144900,113158050,3780,3780,3780,3780,6
20240415,144800,113135370,3780,3780,3780,3780,0
20240415,144700,113135370,3780,3780,3780,3780,0
20240415,144600,113135370,3780,3780,3780,3780,121
20240415,144500,112677990,3780,3780,3780,3780,27
20240415,144400,112575930,3775,3775,3775,3775,1
20240415,144300,112572155,3780,3780,3780,3780,26
20240415,144200,112473875,3775,3775,3775,3775,1400
20240415,144100,107188875,3780,3780,3780,3780,35
20240415,144000,107056575,3780,3780,3780,3780,0
20240415,143900,107056575,3780,3780,3780,3780,0
20240415,143800,107056575,3780,3780,3780,3780,0
20240415,143700,107056575,3780,3780,3780,3780,0
20240415,143600,107056575,3780,3780,3780,3780,101
20240415,143500,106674795,3780,3780,3780,3780,0
20240415,143400,106674795,3780,3775,3780,3775,434
20240415,143300,105034775,3775,3775,3775,3775,0
20240415,143200,105034775,3775,3775,3775,3775,0
20240415,143100,105034775,3775,3775,3775,3775,0
20240415,143000,105034775,3775,3775,3775,3775,0
20240415,142900,105034775,3775,3775,3775,3775,0
20240415,142800,105034775,3775,3775,3775,3775,238
20240415,142700,104136325,3780,3780,3780,3780,0
20240415,142600,104136325,3780,3780,3780,3780,40
20240415,142500,103985125,3775,3775,3775,3775,0
20240415,142400,103985125,3775,3775,3775,3775,350
20240415,142300,102663875,3775,3775,3775,3775,0
20240415,142200,102663875,3775,3775,3775,3775,40
20240415,142100,102512875,3780,3780,3780,3780,0
20240415,142000,102512875,3780,3780,3780,3780,0
20240415,141900,102512875,3780,3780,3780,3780,0
20240415,141800,102512875,3780,3780,3780,3780,0
20240415,141700,102512875,3780,3780,3780,3780,751
20240415,141600,99674095,3780,3780,3780,3780,0
20240415,141500,99674095,3780,3780,3780,3780,0
20240415,141400,99674095,3780,3780,3780,3780,0
20240415,141300,99674095,3780,3780,3780,3780,0
20240415,141200,99674095,3780,3780,3780,3780,0
20240415,141100,99674095,3780,3780,3780,3780,0
20240415,141000,99674095,3780,3780,3780,3780,10
20240415,140900,99636295,3780,3780,3780,3780,0
20240415,140800,99636295,3780,3780,3780,3780,0
20240415,140700,99636295,3780,3780,3780,3780,1
20240415,140600,99632515,3775,3775,3775,3775,2173
20240415,140500,91429440,3775,3775,3775,3775,0
20240415,140400,91429440,3775,3775,3775,3775,0
20240415,140300,91429440,3775,3775,3775,3775,0
20240415,140200,91429440,3775,3775,3775,3775,0
20240415,140100,91429440,3775,3775,3775,3775,0
20240415,140000,91429440,3775,3775,3775,3775,14
20240415,135900,91376590,3775,3775,3775,3775,11
20240415,135800,91335065,3780,3780,3780,3780,1
20240415,135700,91331285,3780,3780,3780,3780,0
20240415,135600,91331285,3780,3780,3780,3780,0
20240415,135500,91331285,3780,3780,3780,3780,0
20240415,135400,91331285,3780,3780,3780,3780,0
20240415,135300,91331285,3780,3780,3780,3780,0
20240415,135200,91331285,3780,3780,3780,3780,0
20240415,135100,91331285,3780,3780,3780,3780,0
20240415,135000,91331285,3780,3780,3780,3780,0
20240415,134900,91331285,3780,3780,3780,3780,0
20240415,134800,91331285,3780,3780,3780,3780,0
20240415,134700,91331285,3780,3780,3780,3780,0
20240415,134600,91331285,3780,3780,3780,3780,0
20240415,134500,91331285,3780,3780,3780,3780,0
20240415,134400,91331285,3780,3780,3780,3780,1
20240415,134300,91327505,3780,3780,3780,3780,30
20240415,134200,91214105,3780,3780,3780,3780,0
20240415,134100,91214105,3780,3780,3780,3780,1
20240415,134000,91210325,3790,3790,3790,3790,0
20240415,133900,91210325,3790,3790,3790,3790,0
20240415,133800,91210325,3790,3790,3790,3790,0
20240415,133700,91210325,3790,3790,3790,3790,0
20240415,133600,91210325,3790,3770,3790,3770,1250
20240415,133500,86486845,3770,3770,3770,3770,0
20240415,133400,86486845,3770,3770,3770,3770,0
20240415,133300,86486845,3770,3770,3770,3770,0
20240415,133200,86486845,3770,3770,3770,3770,0
20240415,133100,86486845,3770,3770,3770,3770,0
20240415,133000,86486845,3770,3770,3770,3770,0
20240415,132900,86486845,3770,3770,3770,3770,16
20240415,132800,86426525,3770,3770,3770,3770,0
20240415,132700,86426525,3770,3770,3770,3770,2
20240415,132600,86418985,3765,3765,3765,3765,0
20240415,132500,86418985,3765,3765,3765,3765,0
20240415,132400,86418985,3765,3765,3765,3765,0
20240415,132300,86418985,3765,3765,3765,3765,100
20240415,132200,86042485,3770,3770,3770,3770,140
20240415,132100,85514685,3770,3770,3770,3770,100
20240415,132000,85137685,3765,3765,3765,3765,0
20240415,131900,85137685,3765,3765,3765,3765,0
20240415,131800,85137685,3765,3765,3765,3765,103
20240415,131700,84749890,3770,3770,3770,3770,0
20240415,131600,84749890,3770,3770,3770,3770,0
20240415,131500,84749890,3770,3770,3770,3770,0
20240415,131400,84749890,3770,3770,3770,3770,0
20240415,131300,84749890,3770,3770,3770,3770,0
20240415,131200,84749890,3770,3770,3770,3770,0
20240415,131100,84749890,3770,3770,3770,3770,0
20240415,131000,84749890,3770,3770,3770,3770,100
20240415,130900,84372890,3770,3770,3770,3770,1
20240415,130800,84369120,3770,3770,3770,3770,0
20240415,130700,84369120,3770,3770,3770,3770,101
20240415,130600,83988350,3770,3770,3770,3770,0
20240415,130500,83988350,3770,3770,3770,3770,0
20240415,130400,83988350,3770,3770,3770,3770,0
20240415,130300,83988350,3770,3770,3770,3770,0
20240415,130200,83988350,3770,3770,3770,3770,0
20240415,130100,83988350,3770,3770,3770,3770,0
20240415,130000,83988350,3770,3770,3770,3770,0
20240415,125900,83988350,3770,3770,3770,3770,0
20240415,125800,83988350,3770,3770,3770,3770,0
20240415,125700,83988350,3770,3770,3770,3770,0
20240415,125600,83988350,3770,3770,3770,3770,0
20240415,125500,83988350,3770,3770,3770,3770,0
20240415,125400,83988350,3770,3770,3770,3770,1
20240415,125300,83984580,3765,3765,3765,3765,12
20240415,125200,83939400,3765,3765,3765,3765,5
20240415,125100,83920575,3765,3765,3765,3765,0
20240415,125000,83920575,3765,3765,3765,3765,0
20240415,124900,83920575,3765,3765,3765,3765,0
20240415,124800,83920575,3765,3765,3765,3765,0
20240415,124700,83920575,3765,3765,3765,3765,495
20240415,124600,82056900,3765,3765,3765,3765,150
20240415,124500,81492150,3770,3770,3770,3770,0
20240415,124400,81492150,3770,3770,3770,3770,2
20240415,124300,81484610,3770,3770,3770,3770,0
20240415,124200,81484610,3770,3770,3770,3770,0
20240415,124100,81484610,3770,3770,3770,3770,53
20240415,124000,81284800,3765,3765,3765,3765,0
20240415,123900,81284800,3765,3765,3765,3765,0
20240415,123800,81284800,3765,3765,3765,3765,75
20240415,123700,81002425,3765,3765,3765,3765,200
20240415,123600,80249425,3760,3760,3760,3760,0
20240415,123500,80249425,3760,3760,3760,3760,0
20240415,123400,80249425,3760,3760,3760,3760,0
20240415,123300,80249425,3760,3760,3760,3760,0
20240415,123200,80249425,3760,3760,3760,3760,3
20240415,123100,80238145,3765,3765,3765,3765,220
20240415,123000,79409845,3765,3765,3765,3765,0
20240415,122900,79409845,3765,3765,3765,3765,0
20240415,122800,79409845,3765,3765,3765,3765,0
20240415,122700,79409845,3765,3765,3765,3765,0
20240415,122600,79409845,3765,3765,3765,3765,0
20240415,122500,79409845,3765,3765,3765,3765,0
20240415,122400,79409845,3765,3765,3765,3765,0
20240415,122300,79409845,3765,3765,3765,3765,0
20240415,122200,79409845,3765,3765,3765,3765,0
20240415,122100,79409845,3765,3765,3765,3765,0
20240415,122000,79409845,3765,3765,3765,3765,0
20240415,121900,79409845,3765,3765,3765,3765,0
20240415,121800,79409845,3765,3765,3765,3765,0
20240415,121700,79409845,3765,3765,3765,3765,0
20240415,121600,79409845,3765,3765,3765,3765,0
20240415,121500,79409845,3765,3765,3765,3765,0
20240415,121400,79409845,3765,3765,3765,3765,0
20240415,121300,79409845,3765,3765,3765,3765,0
20240415,121200,79409845,3765,3765,3765,3765,0
20240415,121100,79409845,3765,3765,3765,3765,0
20240415,121000,79409845,3765,3765,3765,3765,0
20240415,120900,79409845,3765,3765,3765,3765,0
20240415,120800,79409845,3765,3765,3765,3765,35
20240415,120700,79278070,3760,3760,3760,3760,0
20240415,120600,79278070,3760,3760,3760,3760,0
20240415,120500,79278070,3760,3760,3760,3760,0
20240415,120400,79278070,3760,3760,3760,3760,0
20240415,120300,79278070,3760,3760,3760,3760,0
20240415,120200,79278070,3760,3760,3760,3760,26
20240415,120100,79180310,3760,3760,3760,3760,0
20240415,120000,79180310,3760,3760,3760,3760,0
20240415,115900,79180310,3760,3760,3760,3760,0
20240415,115800,79180310,3760,3760,3760,3760,0
20240415,115700,79180310,3760,3760,3760,3760,0
20240415,115600,79180310,3760,3760,3760,3760,0
20240415,115500,79180310,3760,3760,3760,3760,2272
20240415,115400,70637590,3760,3760,3760,3760,0
20240415,115300,70637590,3760,3760,3760,3760,0
20240415,115200,70637590,3760,3760,3760,3760,0
20240415,115100,70637590,3760,3760,3760,3760,0
20240415,115000,70637590,3760,3760,3760,3760,0
20240415,114900,70637590,3760,3760,3760,3760,0
20240415,114800,70637590,3760,3760,3760,3760,0
20240415,114700,70637590,3760,3760,3760,3760,10
20240415,114600,70599990,3765,3765,3765,3765,0
20240415,114500,70599990,3765,3765,3765,3765,0
20240415,114400,70599990,3765,3765,3765,3765,0
20240415,114300,70599990,3765,3765,3765,3765,0
20240415,114200,70599990,3765,3765,3765,3765,0
20240415,114100,70599990,3765,3765,3765,3765,0
20240415,114000,70599990,3765,3765,3765,3765,0
20240415,113900,70599990,3765,3765,3765,3765,0
20240415,113800,70599990,3765,3765,3765,3765,0
20240415,113700,70599990,3765,3765,3765,3765,0
20240415,113600,70599990,3765,3765,3765,3765,0
20240415,113500,70599990,3765,3765,3765,3765,0
20240415,113400,70599990,3765,3765,3765,3765,0
20240415,113300,70599990,3765,3765,3765,3765,20
20240415,113200,70524690,3765,3765,3765,3765,0
20240415,113100,70524690,3765,3765,3765,3765,0
20240415,113000,70524690,3765,3765,3765,3765,0
20240415,112900,70524690,3765,3765,3765,3765,1
20240415,112800,70520925,3765,3765,3765,3765,0
20240415,112700,70520925,3765,3765,3765,3765,0
20240415,112600,70520925,3765,3765,3765,3765,20
20240415,112500,70445625,3765,3765,3765,3765,0
20240415,112400,70445625,3765,3765,3765,3765,0
20240415,112300,70445625,3765,3765,3765,3765,0
20240415,112200,70445625,3765,3765,3765,3765,50
20240415,112100,70257375,3765,3765,3765,3765,0
20240415,112000,70257375,3765,3765,3765,3765,0
20240415,111900,70257375,3765,3765,3765,3765,0
20240415,111800,70257375,3765,3765,3765,3765,0
20240415,111700,70257375,3765,3765,3765,3765,0
20240415,111600,70257375,3765,3765,3765,3765,1
20240415,111500,70253610,3765,3765,3765,3765,0
20240415,111400,70253610,3765,3765,3765,3765,0
20240415,111300,70253610,3765,3765,3765,3765,0
20240415,111200,70253610,3765,3765,3765,3765,1
20240415,111100,70249845,3765,3765,3765,3765,0
20240415,111000,70249845,3765,3765,3765,3765,0
20240415,110900,70249845,3765,3765,3765,3765,0
20240415,110800,70249845,3765,3765,3765,3765,250
20240415,110700,69308595,3765,3765,3765,3765,0
20240415,110600,69308595,3765,3765,3765,3765,250
20240415,110500,68367345,3765,3765,3765,3765,100
20240415,110400,67990845,3765,3765,3765,3765,0
20240415,110300,67990845,3765,3765,3765,3765,0
20240415,110200,67990845,3765,3765,3765,3765,1
20240415,110100,67987080,3765,3765,3765,3765,0
20240415,110000,67987080,3765,3755,3765,3755,646
20240415,105900,65561330,3740,3740,3740,3740,0
20240415,105800,65561330,3740,3740,3740,3740,80
20240415,105700,65262130,3755,3755,3755,3755,0
20240415,105600,65262130,3755,3755,3755,3755,1100
20240415,105500,61131630,3755,3740,3755,3740,299
20240415,105400,60008900,3755,3755,3755,3755,0
20240415,105300,60008900,3755,3755,3755,3755,1
20240415,105200,60005145,3750,3750,3750,3750,200
20240415,105100,59255145,3750,3750,3750,3750,50
20240415,105000,59067645,3750,3750,3750,3750,0
20240415,104900,59067645,3750,3750,3750,3750,0
20240415,104800,59067645,3750,3750,3750,3750,1
20240415,104700,59063895,3740,3740,3740,3740,30
20240415,104600,58951695,3745,3745,3745,3745,13
20240415,104500,58903010,3750,3750,3750,3750,0
20240415,104400,58903010,3750,3750,3750,3750,1
20240415,104300,58899260,3750,3750,3750,3750,200
20240415,104200,58149260,3755,3755,3755,3755,0
20240415,104100,58149260,3755,3755,3755,3755,11
20240415,104000,58107955,3745,3745,3745,3745,5
20240415,103900,58089230,3745,3745,3745,3745,0
20240415,103800,58089230,3745,3745,3745,3745,20
20240415,103700,58014330,3755,3755,3755,3755,0
20240415,103600,58014330,3755,3755,3755,3755,0
20240415,103500,58014330,3755,3755,3755,3755,2
20240415,103400,58006820,3745,3745,3745,3745,50
20240415,103300,57819570,3755,3755,3755,3755,0
20240415,103200,57819570,3755,3755,3755,3755,0
20240415,103100,57819570,3755,3755,3755,3755,2
20240415,103000,57812060,3730,3735,3735,3730,598
20240415,102900,55579090,3735,3735,3735,3735,0
20240415,102800,55579090,3735,3735,3735,3735,0
20240415,102700,55579090,3735,3735,3735,3735,386
20240415,102600,54137380,3740,3740,3740,3740,0
20240415,102500,54137380,3740,3740,3740,3740,0
20240415,102400,54137380,3740,3740,3740,3740,0
20240415,102300,54137380,3740,3740,3740,3740,0
20240415,102200,54137380,3740,3740,3740,3740,301
20240415,102100,53011640,3760,3760,3760,3760,4
20240415,102000,52996600,3760,3760,3760,3760,0
20240415,101900,52996600,3760,3760,3760,3760,0
20240415,101800,52996600,3760,3760,3760,3760,1
20240415,101700,52992840,3745,3745,3745,3745,0
20240415,101600,52992840,3745,3745,3745,3745,0
20240415,101500,52992840,3745,3745,3745,3745,0
20240415,101400,52992840,3745,3745,3745,3745,0
20240415,101300,52992840,3745,3745,3745,3745,140
20240415,101200,52468540,3750,3750,3750,3750,0
20240415,101100,52468540,3750,3750,3750,3750,0
20240415,101000,52468540,3750,3750,3750,3750,0
20240415,100900,52468540,3750,3750,3750,3750,115
20240415,100800,52037290,3750,3750,3750,3750,100
20240415,100700,51662290,3750,3750,3750,3750,0
20240415,100600,51662290,3750,3760,3760,3750,697
20240415,100500,49043500,3760,3760,3760,3760,0
20240415,100400,49043500,3760,3760,3760,3760,0
20240415,100300,49043500,3760,3760,3760,3760,0
20240415,100200,49043500,3760,3760,3760,3760,0
20240415,100100,49043500,3760,3760,3760,3760,0
20240415,100000,49043500,3760,3760,3760,3760,0
20240415,095900,49043500,3760,3755,3760,3755,42
20240415,095800,48885645,3755,3755,3755,3755,31
20240415,095700,48769240,3760,3760,3760,3760,0
20240415,095600,48769240,3760,3760,3760,3760,0
20240415,095500,48769240,3760,3760,3760,3760,1
20240415,095400,48765480,3755,3755,3755,3755,0
20240415,095300,48765480,3755,3760,3760,3755,15
20240415,095200,48709130,3760,3760,3760,3760,0
20240415,095100,48709130,3760,3760,3760,3760,0
20240415,095000,48709130,3760,3760,3760,3760,1
20240415,094900,48705370,3760,3760,3760,3760,0
20240415,094800,48705370,3760,3760,3760,3760,0
20240415,094700,48705370,3760,3760,3760,3760,0
20240415,094600,48705370,3760,3760,3760,3760,4
20240415,094500,48690330,3755,3755,3755,3755,0
20240415,094400,48690330,3755,3755,3755,3755,10
20240415,094300,48652780,3750,3750,3750,3750,0
20240415,094200,48652780,3750,3750,3750,3750,0
20240415,094100,48652780,3750,3750,3750,3750,0
20240415,094000,48652780,3750,3750,3750,3750,0
20240415,093900,48652780,3750,3750,3750,3750,0
20240415,093800,48652780,3750,3760,3760,3750,11
20240415,093700,48611520,3755,3755,3755,3755,30
20240415,093600,48498870,3760,3760,3760,3760,10
20240415,093500,48461270,3765,3765,3765,3765,55
20240415,093400,48254195,3765,3765,3765,3765,10
20240415,093300,48216545,3765,3765,3765,3765,0
20240415,093200,48216545,3765,3765,3765,3765,0
20240415,093100,48216545,3765,3765,3765,3765,0
20240415,093000,48216545,3765,3735,3765,3735,938
20240415,092900,44707965,3735,3740,3740,3735,500
20240415,092800,42838465,3735,3735,3735,3735,0
20240415,092700,42838465,3735,3735,3735,3735,50
20240415,092600,42651715,3725,3725,3725,3725,1710
20240415,092500,36281965,3725,3725,3725,3725,0
20240415,092400,36281965,3725,3725,3725,3725,0
20240415,092300,36281965,3725,3725,3725,3725,153
20240415,092200,35712040,3725,3730,3730,3725,968
20240415,092100,32106230,3730,3730,3730,3730,296
20240415,092000,31002150,3745,3730,3745,3730,11
20240415,091900,30960970,3730,3730,3730,3730,301
20240415,091800,29838240,3730,3730,3730,3730,359
20240415,091700,28499170,3730,3730,3730,3730,1096
20240415,091600,24411090,3730,3730,3730,3730,0
20240415,091500,24411090,3730,3730,3730,3730,200
20240415,091400,23665090,3730,3730,3730,3730,0
20240415,091300,23665090,3730,3730,3730,3730,352
20240415,091200,22352130,3725,3735,3735,3725,472
20240415,091100,20593430,3720,3740,3740,3720,1346
20240415,091000,15578040,3745,3745,3745,3745,0
20240415,090900,15578040,3745,3750,3750,3745,2
20240415,090800,15570545,3750,3750,3750,3750,0
20240415,090700,15570545,3750,3750,3750,3750,1
20240415,090600,15566795,3740,3740,3740,3740,200
20240415,090500,14818795,3740,3745,3745,3740,1461
20240415,090400,9352445,3750,3750,3750,3750,249
20240415,090300,8418695,3750,3760,3760,3750,200
20240415,090200,7668535,3760,3750,3760,3750,54
20240415,090100,7465835,3750,3755,3755,3750,592
20240415,090000,5245735,3755,3755,3755,3755,1397