Files
KissMeData/437730/min/candle-20240704.csv

770 lines
40 KiB
CSV
Raw Normal View History

2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,214700,712236400,24250,24250,24250,24250,267
20240704,214600,712236400,24250,24250,24250,24250,0
20240704,214500,712236400,24250,24250,24250,24250,0
20240704,214400,712236400,24250,24250,24250,24250,0
20240704,214300,712236400,24250,24250,24250,24250,0
20240704,214200,712236400,24250,24250,24250,24250,0
20240704,214100,712236400,24250,24250,24250,24250,0
20240704,214000,712236400,24250,24250,24250,24250,0
20240704,213900,712236400,24250,24250,24250,24250,0
20240704,213800,712236400,24250,24250,24250,24250,0
20240704,213700,712236400,24250,24250,24250,24250,0
20240704,213600,712236400,24250,24250,24250,24250,0
20240704,213500,712236400,24250,24250,24250,24250,0
20240704,213400,712236400,24250,24250,24250,24250,0
20240704,213300,712236400,24250,24250,24250,24250,0
20240704,213200,712236400,24250,24250,24250,24250,0
20240704,213100,712236400,24250,24250,24250,24250,0
20240704,213000,712236400,24250,24250,24250,24250,0
20240704,212900,712236400,24250,24250,24250,24250,0
20240704,212800,712236400,24250,24250,24250,24250,0
20240704,212700,712236400,24250,24250,24250,24250,0
20240704,212600,712236400,24250,24250,24250,24250,0
20240704,212500,712236400,24250,24250,24250,24250,0
20240704,212400,712236400,24250,24250,24250,24250,0
20240704,212300,712236400,24250,24250,24250,24250,0
20240704,212200,712236400,24250,24250,24250,24250,0
20240704,212100,712236400,24250,24250,24250,24250,0
20240704,212000,712236400,24250,24250,24250,24250,0
20240704,211900,712236400,24250,24250,24250,24250,0
20240704,211800,712236400,24250,24250,24250,24250,0
20240704,211700,712236400,24250,24250,24250,24250,267
20240704,211600,712236400,24250,24250,24250,24250,0
20240704,211500,712236400,24250,24250,24250,24250,0
20240704,211400,712236400,24250,24250,24250,24250,0
20240704,211300,712236400,24250,24250,24250,24250,0
20240704,211200,712236400,24250,24250,24250,24250,0
20240704,211100,712236400,24250,24250,24250,24250,0
20240704,211000,712236400,24250,24250,24250,24250,0
20240704,210900,712236400,24250,24250,24250,24250,0
20240704,210800,712236400,24250,24250,24250,24250,0
20240704,210700,712236400,24250,24250,24250,24250,0
20240704,210600,712236400,24250,24250,24250,24250,0
20240704,210500,712236400,24250,24250,24250,24250,0
20240704,210400,712236400,24250,24250,24250,24250,0
20240704,210300,712236400,24250,24250,24250,24250,0
20240704,210200,712236400,24250,24250,24250,24250,0
20240704,210100,712236400,24250,24250,24250,24250,0
20240704,210000,712236400,24250,24250,24250,24250,0
20240704,205900,712236400,24250,24250,24250,24250,0
20240704,205800,712236400,24250,24250,24250,24250,0
20240704,205700,712236400,24250,24250,24250,24250,0
20240704,205600,712236400,24250,24250,24250,24250,0
20240704,205500,712236400,24250,24250,24250,24250,0
20240704,205400,712236400,24250,24250,24250,24250,0
20240704,205300,712236400,24250,24250,24250,24250,0
20240704,205200,712236400,24250,24250,24250,24250,0
20240704,205100,712236400,24250,24250,24250,24250,0
20240704,205000,712236400,24250,24250,24250,24250,0
20240704,204900,712236400,24250,24250,24250,24250,0
20240704,204800,712236400,24250,24250,24250,24250,0
20240704,204700,712236400,24250,24250,24250,24250,267
20240704,204600,712236400,24250,24250,24250,24250,0
20240704,204500,712236400,24250,24250,24250,24250,0
20240704,204400,712236400,24250,24250,24250,24250,0
20240704,204300,712236400,24250,24250,24250,24250,0
20240704,204200,712236400,24250,24250,24250,24250,0
20240704,204100,712236400,24250,24250,24250,24250,0
20240704,204000,712236400,24250,24250,24250,24250,0
20240704,203900,712236400,24250,24250,24250,24250,0
20240704,203800,712236400,24250,24250,24250,24250,0
20240704,203700,712236400,24250,24250,24250,24250,0
20240704,203600,712236400,24250,24250,24250,24250,0
20240704,203500,712236400,24250,24250,24250,24250,0
20240704,203400,712236400,24250,24250,24250,24250,0
20240704,203300,712236400,24250,24250,24250,24250,0
20240704,203200,712236400,24250,24250,24250,24250,0
20240704,203100,712236400,24250,24250,24250,24250,0
20240704,203000,712236400,24250,24250,24250,24250,0
20240704,202900,712236400,24250,24250,24250,24250,0
20240704,202800,712236400,24250,24250,24250,24250,0
20240704,202700,712236400,24250,24250,24250,24250,0
20240704,202600,712236400,24250,24250,24250,24250,0
20240704,202500,712236400,24250,24250,24250,24250,0
20240704,202400,712236400,24250,24250,24250,24250,0
20240704,202300,712236400,24250,24250,24250,24250,0
20240704,202200,712236400,24250,24250,24250,24250,0
20240704,202100,712236400,24250,24250,24250,24250,0
20240704,202000,712236400,24250,24250,24250,24250,0
20240704,201900,712236400,24250,24250,24250,24250,0
20240704,201800,712236400,24250,24250,24250,24250,0
20240704,201700,712236400,24250,24250,24250,24250,267
20240704,201600,712236400,24250,24250,24250,24250,0
20240704,201500,712236400,24250,24250,24250,24250,0
20240704,201400,712236400,24250,24250,24250,24250,0
20240704,201300,712236400,24250,24250,24250,24250,0
20240704,201200,712236400,24250,24250,24250,24250,0
20240704,201100,712236400,24250,24250,24250,24250,0
20240704,201000,712236400,24250,24250,24250,24250,0
20240704,200900,712236400,24250,24250,24250,24250,0
20240704,200800,712236400,24250,24250,24250,24250,0
20240704,200700,712236400,24250,24250,24250,24250,0
20240704,200600,712236400,24250,24250,24250,24250,0
20240704,200500,712236400,24250,24250,24250,24250,0
20240704,200400,712236400,24250,24250,24250,24250,0
20240704,200300,712236400,24250,24250,24250,24250,0
20240704,200200,712236400,24250,24250,24250,24250,0
20240704,200100,712236400,24250,24250,24250,24250,0
20240704,200000,712236400,24250,24250,24250,24250,0
20240704,195900,712236400,24250,24250,24250,24250,0
20240704,195800,712236400,24250,24250,24250,24250,0
20240704,195700,712236400,24250,24250,24250,24250,0
20240704,195600,712236400,24250,24250,24250,24250,0
20240704,195500,712236400,24250,24250,24250,24250,0
20240704,195400,712236400,24250,24250,24250,24250,0
20240704,195300,712236400,24250,24250,24250,24250,0
20240704,195200,712236400,24250,24250,24250,24250,0
20240704,195100,712236400,24250,24250,24250,24250,0
20240704,195000,712236400,24250,24250,24250,24250,0
20240704,194900,712236400,24250,24250,24250,24250,0
20240704,194800,712236400,24250,24250,24250,24250,0
20240704,194700,712236400,24250,24250,24250,24250,267
20240704,194600,712236400,24250,24250,24250,24250,0
20240704,194500,712236400,24250,24250,24250,24250,0
20240704,194400,712236400,24250,24250,24250,24250,0
20240704,194300,712236400,24250,24250,24250,24250,0
20240704,194200,712236400,24250,24250,24250,24250,0
20240704,194100,712236400,24250,24250,24250,24250,0
20240704,194000,712236400,24250,24250,24250,24250,0
20240704,193900,712236400,24250,24250,24250,24250,0
20240704,193800,712236400,24250,24250,24250,24250,0
20240704,193700,712236400,24250,24250,24250,24250,0
20240704,193600,712236400,24250,24250,24250,24250,0
20240704,193500,712236400,24250,24250,24250,24250,0
20240704,193400,712236400,24250,24250,24250,24250,0
20240704,193300,712236400,24250,24250,24250,24250,0
20240704,193200,712236400,24250,24250,24250,24250,0
20240704,193100,712236400,24250,24250,24250,24250,0
20240704,193000,712236400,24250,24250,24250,24250,0
20240704,192900,712236400,24250,24250,24250,24250,0
20240704,192800,712236400,24250,24250,24250,24250,0
20240704,192700,712236400,24250,24250,24250,24250,0
20240704,192600,712236400,24250,24250,24250,24250,0
20240704,192500,712236400,24250,24250,24250,24250,0
20240704,192400,712236400,24250,24250,24250,24250,0
20240704,192300,712236400,24250,24250,24250,24250,0
20240704,192200,712236400,24250,24250,24250,24250,0
20240704,192100,712236400,24250,24250,24250,24250,0
20240704,192000,712236400,24250,24250,24250,24250,0
20240704,191900,712236400,24250,24250,24250,24250,0
20240704,191800,712236400,24250,24250,24250,24250,0
20240704,191700,712236400,24250,24250,24250,24250,267
20240704,191600,712236400,24250,24250,24250,24250,0
20240704,191500,712236400,24250,24250,24250,24250,0
20240704,191400,712236400,24250,24250,24250,24250,0
20240704,191300,712236400,24250,24250,24250,24250,0
20240704,191200,712236400,24250,24250,24250,24250,0
20240704,191100,712236400,24250,24250,24250,24250,0
20240704,191000,712236400,24250,24250,24250,24250,0
20240704,190900,712236400,24250,24250,24250,24250,0
20240704,190800,712236400,24250,24250,24250,24250,0
20240704,190700,712236400,24250,24250,24250,24250,0
20240704,190600,712236400,24250,24250,24250,24250,0
20240704,190500,712236400,24250,24250,24250,24250,0
20240704,190400,712236400,24250,24250,24250,24250,0
20240704,190300,712236400,24250,24250,24250,24250,0
20240704,190200,712236400,24250,24250,24250,24250,0
20240704,190100,712236400,24250,24250,24250,24250,0
20240704,190000,712236400,24250,24250,24250,24250,0
20240704,185900,712236400,24250,24250,24250,24250,0
20240704,185800,712236400,24250,24250,24250,24250,0
20240704,185700,712236400,24250,24250,24250,24250,0
20240704,185600,712236400,24250,24250,24250,24250,0
20240704,185500,712236400,24250,24250,24250,24250,0
20240704,185400,712236400,24250,24250,24250,24250,0
20240704,185300,712236400,24250,24250,24250,24250,0
20240704,185200,712236400,24250,24250,24250,24250,0
20240704,185100,712236400,24250,24250,24250,24250,0
20240704,185000,712236400,24250,24250,24250,24250,0
20240704,184900,712236400,24250,24250,24250,24250,0
20240704,184800,712236400,24250,24250,24250,24250,0
20240704,184700,712236400,24250,24250,24250,24250,267
20240704,184600,712236400,24250,24250,24250,24250,0
20240704,184500,712236400,24250,24250,24250,24250,0
20240704,184400,712236400,24250,24250,24250,24250,0
20240704,184300,712236400,24250,24250,24250,24250,0
20240704,184200,712236400,24250,24250,24250,24250,0
20240704,184100,712236400,24250,24250,24250,24250,0
20240704,184000,712236400,24250,24250,24250,24250,0
20240704,183900,712236400,24250,24250,24250,24250,0
20240704,183800,712236400,24250,24250,24250,24250,0
20240704,183700,712236400,24250,24250,24250,24250,0
20240704,183600,712236400,24250,24250,24250,24250,0
20240704,183500,712236400,24250,24250,24250,24250,0
20240704,183400,712236400,24250,24250,24250,24250,0
20240704,183300,712236400,24250,24250,24250,24250,0
20240704,183200,712236400,24250,24250,24250,24250,0
20240704,183100,712236400,24250,24250,24250,24250,0
20240704,183000,712236400,24250,24250,24250,24250,0
20240704,182900,712236400,24250,24250,24250,24250,0
20240704,182800,712236400,24250,24250,24250,24250,0
20240704,182700,712236400,24250,24250,24250,24250,0
20240704,182600,712236400,24250,24250,24250,24250,0
20240704,182500,712236400,24250,24250,24250,24250,0
20240704,182400,712236400,24250,24250,24250,24250,0
20240704,182300,712236400,24250,24250,24250,24250,0
20240704,182200,712236400,24250,24250,24250,24250,0
20240704,182100,712236400,24250,24250,24250,24250,0
20240704,182000,712236400,24250,24250,24250,24250,0
20240704,181900,712236400,24250,24250,24250,24250,0
20240704,181800,712236400,24250,24250,24250,24250,0
20240704,181700,712236400,24250,24250,24250,24250,267
20240704,181600,712236400,24250,24250,24250,24250,0
20240704,181500,712236400,24250,24250,24250,24250,0
20240704,181400,712236400,24250,24250,24250,24250,0
20240704,181300,712236400,24250,24250,24250,24250,0
20240704,181200,712236400,24250,24250,24250,24250,0
20240704,181100,712236400,24250,24250,24250,24250,0
20240704,181000,712236400,24250,24250,24250,24250,0
20240704,180900,712236400,24250,24250,24250,24250,0
20240704,180800,712236400,24250,24250,24250,24250,0
20240704,180700,712236400,24250,24250,24250,24250,0
20240704,180600,712236400,24250,24250,24250,24250,0
20240704,180500,712236400,24250,24250,24250,24250,0
20240704,180400,712236400,24250,24250,24250,24250,0
20240704,180300,712236400,24250,24250,24250,24250,0
20240704,180200,712236400,24250,24250,24250,24250,0
20240704,180100,712236400,24250,24250,24250,24250,0
20240704,180000,712236400,24250,24250,24250,24250,0
20240704,175900,712236400,24250,24250,24250,24250,0
20240704,175800,712236400,24250,24250,24250,24250,0
20240704,175700,712236400,24250,24250,24250,24250,0
20240704,175600,712236400,24250,24250,24250,24250,0
20240704,175500,712236400,24250,24250,24250,24250,0
20240704,175400,712236400,24250,24250,24250,24250,0
20240704,175300,712236400,24250,24250,24250,24250,0
20240704,175200,712236400,24250,24250,24250,24250,0
20240704,175100,712236400,24250,24250,24250,24250,0
20240704,175000,712236400,24250,24250,24250,24250,0
20240704,174900,712236400,24250,24250,24250,24250,0
20240704,174800,712236400,24250,24250,24250,24250,0
20240704,174700,712236400,24250,24250,24250,24250,267
20240704,174600,712236400,24250,24250,24250,24250,0
20240704,174500,712236400,24250,24250,24250,24250,0
20240704,174400,712236400,24250,24250,24250,24250,0
20240704,174300,712236400,24250,24250,24250,24250,0
20240704,174200,712236400,24250,24250,24250,24250,0
20240704,174100,712236400,24250,24250,24250,24250,0
20240704,174000,712236400,24250,24250,24250,24250,0
20240704,173900,712236400,24250,24250,24250,24250,0
20240704,173800,712236400,24250,24250,24250,24250,0
20240704,173700,712236400,24250,24250,24250,24250,0
20240704,173600,712236400,24250,24250,24250,24250,0
20240704,173500,712236400,24250,24250,24250,24250,0
20240704,173400,712236400,24250,24250,24250,24250,0
20240704,173300,712236400,24250,24250,24250,24250,0
20240704,173200,712236400,24250,24250,24250,24250,0
20240704,173100,712236400,24250,24250,24250,24250,0
20240704,173000,712236400,24250,24250,24250,24250,0
20240704,172900,712236400,24250,24250,24250,24250,0
20240704,172800,712236400,24250,24250,24250,24250,0
20240704,172700,712236400,24250,24250,24250,24250,0
20240704,172600,712236400,24250,24250,24250,24250,0
20240704,172500,712236400,24250,24250,24250,24250,0
20240704,172400,712236400,24250,24250,24250,24250,0
20240704,172300,712236400,24250,24250,24250,24250,0
20240704,172200,712236400,24250,24250,24250,24250,0
20240704,172100,712236400,24250,24250,24250,24250,0
20240704,172000,712236400,24250,24250,24250,24250,0
20240704,171900,712236400,24250,24250,24250,24250,0
20240704,171800,712236400,24250,24250,24250,24250,0
20240704,171700,712236400,24250,24250,24250,24250,267
20240704,171600,712236400,24250,24250,24250,24250,0
20240704,171500,712236400,24250,24250,24250,24250,0
20240704,171400,712236400,24250,24250,24250,24250,0
20240704,171300,712236400,24250,24250,24250,24250,0
20240704,171200,712236400,24250,24250,24250,24250,0
20240704,171100,712236400,24250,24250,24250,24250,0
20240704,171000,712236400,24250,24250,24250,24250,0
20240704,170900,712236400,24250,24250,24250,24250,0
20240704,170800,712236400,24250,24250,24250,24250,0
20240704,170700,712236400,24250,24250,24250,24250,0
20240704,170600,712236400,24250,24250,24250,24250,0
20240704,170500,712236400,24250,24250,24250,24250,0
20240704,170400,712236400,24250,24250,24250,24250,0
20240704,170300,712236400,24250,24250,24250,24250,0
20240704,170200,712236400,24250,24250,24250,24250,0
20240704,170100,712236400,24250,24250,24250,24250,0
20240704,170000,712236400,24250,24250,24250,24250,0
20240704,165900,712236400,24250,24250,24250,24250,0
20240704,165800,712236400,24250,24250,24250,24250,0
20240704,165700,712236400,24250,24250,24250,24250,0
20240704,165600,712236400,24250,24250,24250,24250,0
20240704,165500,712236400,24250,24250,24250,24250,0
20240704,165400,712236400,24250,24250,24250,24250,0
20240704,165300,712236400,24250,24250,24250,24250,0
20240704,165200,712236400,24250,24250,24250,24250,0
20240704,165100,712236400,24250,24250,24250,24250,0
20240704,165000,712236400,24250,24250,24250,24250,0
20240704,164900,712236400,24250,24250,24250,24250,0
20240704,164800,712236400,24250,24250,24250,24250,0
20240704,164700,712236400,24250,24250,24250,24250,267
20240704,164600,712236400,24250,24250,24250,24250,0
20240704,164500,712236400,24250,24250,24250,24250,0
20240704,164400,712236400,24250,24250,24250,24250,0
20240704,164300,712236400,24250,24250,24250,24250,0
20240704,164200,712236400,24250,24250,24250,24250,0
20240704,164100,712236400,24250,24250,24250,24250,0
20240704,164000,712236400,24250,24250,24250,24250,0
20240704,163900,712236400,24250,24250,24250,24250,0
20240704,163800,712236400,24250,24250,24250,24250,0
20240704,163700,712236400,24250,24250,24250,24250,0
20240704,163600,712236400,24250,24250,24250,24250,0
20240704,163500,712236400,24250,24250,24250,24250,0
20240704,163400,712236400,24250,24250,24250,24250,0
20240704,163300,712236400,24250,24250,24250,24250,0
20240704,163200,712236400,24250,24250,24250,24250,0
20240704,163100,712236400,24250,24250,24250,24250,0
20240704,163000,712236400,24250,24250,24250,24250,0
20240704,162900,712236400,24250,24250,24250,24250,0
20240704,162800,712236400,24250,24250,24250,24250,0
20240704,162700,712236400,24250,24250,24250,24250,0
20240704,162600,712236400,24250,24250,24250,24250,0
20240704,162500,712236400,24250,24250,24250,24250,0
20240704,162400,712236400,24250,24250,24250,24250,0
20240704,162300,712236400,24250,24250,24250,24250,0
20240704,162200,712236400,24250,24250,24250,24250,0
20240704,162100,712236400,24250,24250,24250,24250,0
20240704,162000,712236400,24250,24250,24250,24250,0
20240704,161900,712236400,24250,24250,24250,24250,0
20240704,161800,712236400,24250,24250,24250,24250,0
20240704,161700,712236400,24250,24250,24250,24250,267
20240704,161600,712236400,24250,24250,24250,24250,0
20240704,161500,712236400,24250,24250,24250,24250,0
20240704,161400,712236400,24250,24250,24250,24250,0
20240704,161300,712236400,24250,24250,24250,24250,0
20240704,161200,712236400,24250,24250,24250,24250,0
20240704,161100,712236400,24250,24250,24250,24250,0
20240704,161000,712236400,24250,24250,24250,24250,0
20240704,160900,712236400,24250,24250,24250,24250,0
20240704,160800,712236400,24250,24250,24250,24250,0
20240704,160700,712236400,24250,24250,24250,24250,0
20240704,160600,712236400,24250,24250,24250,24250,0
20240704,160500,712236400,24250,24250,24250,24250,0
20240704,160400,712236400,24250,24250,24250,24250,0
20240704,160300,712236400,24250,24250,24250,24250,0
20240704,160200,712236400,24250,24250,24250,24250,0
20240704,160100,712236400,24250,24250,24250,24250,0
20240704,160000,712236400,24250,24250,24250,24250,0
20240704,155900,712236400,24250,24250,24250,24250,0
20240704,155800,712236400,24250,24250,24250,24250,0
20240704,155700,712236400,24250,24250,24250,24250,0
20240704,155600,712236400,24250,24250,24250,24250,0
20240704,155500,712236400,24250,24250,24250,24250,0
20240704,155400,712236400,24250,24250,24250,24250,0
20240704,155300,712236400,24250,24250,24250,24250,0
20240704,155200,712236400,24250,24250,24250,24250,0
20240704,155100,712236400,24250,24250,24250,24250,0
20240704,155000,712236400,24250,24250,24250,24250,0
20240704,154900,712236400,24250,24250,24250,24250,0
20240704,154800,712236400,24250,24250,24250,24250,0
20240704,154700,712236400,24250,24250,24250,24250,267
20240704,154600,712236400,24250,24250,24250,24250,0
20240704,154500,712236400,24250,24250,24250,24250,0
20240704,154400,712236400,24250,24250,24250,24250,0
20240704,154300,712236400,24250,24250,24250,24250,0
20240704,154200,712236400,24250,24250,24250,24250,0
20240704,154100,712236400,24250,24250,24250,24250,0
20240704,154000,712236400,24250,24250,24250,24250,0
20240704,153900,712236400,24250,24250,24250,24250,0
20240704,153800,712236400,24250,24250,24250,24250,0
20240704,153700,712236400,24250,24250,24250,24250,0
20240704,153600,712236400,24250,24250,24250,24250,0
20240704,153500,712236400,24250,24250,24250,24250,0
20240704,153400,712236400,24250,24250,24250,24250,0
20240704,153300,712236400,24250,24250,24250,24250,0
20240704,153200,712236400,24250,24250,24250,24250,0
20240704,153100,712236400,24250,24250,24250,24250,0
20240704,153000,712236400,24250,24250,24250,24250,267
20240704,152900,705761650,24200,24200,24200,24200,0
20240704,152800,705761650,24200,24200,24200,24200,0
20240704,152700,705761650,24200,24200,24200,24200,0
20240704,152600,705761650,24200,24200,24200,24200,0
20240704,152500,705761650,24200,24200,24200,24200,0
20240704,152400,705761650,24200,24200,24200,24200,0
20240704,152300,705761650,24200,24200,24200,24200,0
20240704,152200,705761650,24200,24200,24200,24200,0
20240704,152100,705761650,24200,24200,24200,24200,0
20240704,152000,705761650,24200,24200,24200,24200,0
20240704,151900,705761650,24200,24300,24350,24200,389
20240704,151800,696320800,24350,24250,24350,24250,12
20240704,151700,696029600,24250,24400,24400,24250,371
20240704,151600,687032200,24350,24400,24400,24350,135
20240704,151500,683739200,24400,24400,24400,24400,109
20240704,151400,681079600,24400,24350,24400,24350,11
20240704,151300,680811700,24350,24350,24350,24350,149
20240704,151200,677183550,24300,24300,24300,24300,5
20240704,151100,677062050,24300,24300,24300,24300,11
20240704,151000,676794750,24300,24300,24300,24300,11
20240704,150900,676527450,24300,24200,24300,24200,45
20240704,150800,675436950,24200,24200,24200,24200,50
20240704,150700,674226950,24250,24350,24350,24200,2110
20240704,150600,623113100,24350,24350,24350,24350,47
20240704,150500,621968650,24350,24300,24350,24300,152
20240704,150400,618269550,24300,24350,24350,24300,186
20240704,150300,613740550,24300,24300,24300,24300,90
20240704,150200,611553550,24300,24300,24300,24300,10
20240704,150100,611310550,24350,24350,24350,24350,0
20240704,150000,611310550,24350,24350,24350,24350,0
20240704,145900,611310550,24350,24350,24350,24350,114
20240704,145800,608534650,24350,24350,24350,24350,10
20240704,145700,608291150,24400,24350,24400,24350,7
20240704,145600,608120600,24350,24350,24350,24350,51
20240704,145500,606878750,24350,24350,24350,24350,23
20240704,145400,606318700,24350,24350,24350,24350,0
20240704,145300,606318700,24350,24350,24350,24350,170
20240704,145200,602179200,24300,24300,24300,24300,0
20240704,145100,602179200,24300,24300,24300,24300,10
20240704,145000,601936200,24250,24250,24250,24250,10
20240704,144900,601693700,24350,24350,24350,24350,0
20240704,144800,601693700,24350,24350,24350,24350,72
20240704,144700,599940500,24250,24300,24300,24250,110
20240704,144600,597267750,24300,24300,24300,24300,0
20240704,144500,597267750,24300,24300,24300,24300,19
20240704,144400,596806050,24300,24300,24300,24300,136
20240704,144300,593501250,24250,24250,24250,24250,0
20240704,144200,593501250,24250,24250,24250,24250,0
20240704,144100,593501250,24250,24250,24250,24250,0
20240704,144000,593501250,24250,24250,24250,24250,0
20240704,143900,593501250,24250,24300,24300,24250,24
20240704,143800,592918550,24300,24300,24300,24300,0
20240704,143700,592918550,24300,24300,24300,24300,0
20240704,143600,592918550,24300,24300,24300,24300,1
20240704,143500,592894250,24300,24300,24300,24300,88
20240704,143400,590755850,24250,24250,24250,24250,0
20240704,143300,590755850,24250,24250,24250,24250,20
20240704,143200,590270850,24250,24300,24300,24250,11
20240704,143100,590004050,24300,24300,24300,24300,0
20240704,143000,590004050,24300,24300,24300,24300,0
20240704,142900,590004050,24300,24250,24300,24250,26
20240704,142800,589373300,24250,24250,24300,24250,25
20240704,142700,588766950,24250,24250,24250,24250,8
20240704,142600,588572950,24250,24250,24250,24250,45
20240704,142500,587481700,24200,24250,24300,24200,22
20240704,142400,586948600,24250,24250,24250,24250,10
20240704,142300,586706100,24250,24250,24250,24250,15
20240704,142200,586342350,24300,24300,24300,24300,0
20240704,142100,586342350,24300,24250,24300,24200,315
20240704,142000,578704400,24250,24250,24250,24250,10
20240704,141900,578461900,24250,24300,24300,24250,75
20240704,141800,576640150,24300,24300,24300,24300,4
20240704,141700,576542950,24300,24300,24300,24300,102
20240704,141600,574064350,24300,24300,24300,24300,10
20240704,141500,573821350,24350,24350,24350,24350,2
20240704,141400,573772650,24300,24300,24300,24300,0
20240704,141300,573772650,24300,24250,24300,24250,11
20240704,141200,573505850,24300,24300,24300,24250,249
20240704,141100,567455850,24300,24300,24300,24300,2
20240704,141000,567407250,24250,24250,24250,24250,20
20240704,140900,566922250,24250,24250,24250,24250,18
20240704,140800,566485750,24300,24300,24300,24300,2
20240704,140700,566437150,24250,24250,24250,24250,69
20240704,140600,564763900,24250,24250,24250,24250,0
20240704,140500,564763900,24250,24300,24300,24250,12
20240704,140400,564472800,24300,24300,24300,24300,0
20240704,140300,564472800,24300,24300,24300,24300,20
20240704,140200,563986800,24300,24300,24300,24300,9
20240704,140100,563768100,24250,24250,24250,24250,10
20240704,140000,563525600,24250,24250,24250,24250,5
20240704,135900,563404350,24250,24250,24250,24250,4
20240704,135800,563307350,24250,24250,24300,24250,145
20240704,135700,559791000,24250,24250,24300,24250,35
20240704,135600,558942200,24250,24250,24250,24250,20
20240704,135500,558457200,24250,24350,24350,24250,11
20240704,135400,558190100,24300,24250,24300,24250,35
20240704,135300,557340500,24250,24250,24250,24250,33
20240704,135200,556540250,24300,24300,24350,24300,24
20240704,135100,555956950,24250,24250,24250,24250,24
20240704,135000,555374950,24300,24300,24300,24300,51
20240704,134900,554135650,24250,24250,24250,24250,10
20240704,134800,553893150,24300,24250,24300,24250,57
20240704,134700,552510800,24250,24300,24300,24250,15
20240704,134600,552146800,24250,24250,24250,24250,20
20240704,134500,551661800,24250,24250,24300,24250,20
20240704,134400,551176450,24250,24250,24250,24250,351
20240704,134300,542664700,24300,24300,24300,24300,10
20240704,134200,542421700,24300,24350,24350,24300,37
20240704,134100,541522500,24300,24300,24300,24300,16
20240704,134000,541133700,24300,24300,24300,24300,15
20240704,133900,540769200,24350,24350,24350,24350,0
20240704,133800,540769200,24350,24300,24350,24300,27
20240704,133700,540113000,24300,24300,24300,24300,0
20240704,133600,540113000,24300,24300,24300,24300,60
20240704,133500,538655000,24350,24350,24350,24350,23
20240704,133400,538094950,24300,24300,24300,24300,11
20240704,133300,537827650,24300,24300,24300,24300,0
20240704,133200,537827650,24300,24350,24350,24300,17
20240704,133100,537414450,24250,24300,24300,24250,16
20240704,133000,537025950,24300,24300,24300,24300,16
20240704,132900,536637150,24300,24250,24300,24250,14
20240704,132800,536297050,24350,24250,24350,24250,16
20240704,132700,535908850,24300,24300,24300,24300,21
20240704,132600,535398550,24300,24250,24300,24250,43
20240704,132500,534354550,24250,24200,24300,24200,25
20240704,132400,533748800,24250,24300,24300,24250,1963
20240704,132300,486145900,24250,24300,24300,24250,74
20240704,132200,484348450,24250,24350,24350,24250,535
20240704,132100,471360400,24350,24350,24350,24350,0
20240704,132000,471360400,24350,24350,24350,24350,0
20240704,131900,471360400,24350,24350,24350,24300,43
20240704,131800,470314850,24300,24300,24300,24300,0
20240704,131700,470314850,24300,24300,24300,24300,16
20240704,131600,469926050,24350,24350,24350,24350,0
20240704,131500,469926050,24350,24350,24350,24300,12
20240704,131400,469634350,24300,24300,24300,24300,0
20240704,131300,469634350,24300,24300,24300,24300,12
20240704,131200,469342750,24300,24300,24300,24300,15
20240704,131100,468978250,24250,24250,24250,24250,10
20240704,131000,468735750,24300,24300,24300,24300,0
20240704,130900,468735750,24300,24350,24350,24300,36
20240704,130800,467860900,24300,24300,24300,24300,10
20240704,130700,467617900,24300,24300,24300,24300,12
20240704,130600,467326300,24350,24350,24350,24350,0
20240704,130500,467326300,24350,24300,24350,24300,21
20240704,130400,466815950,24300,24300,24300,24300,10
20240704,130300,466572950,24300,24300,24300,24300,200
20240704,130200,461712950,24300,24350,24350,24300,413
20240704,130100,451676950,24300,24300,24300,24300,0
20240704,130000,451676950,24300,24300,24300,24300,25
20240704,125900,451069450,24350,24350,24350,24350,2
20240704,125800,451020750,24300,24300,24300,24300,15
20240704,125700,450656250,24300,24300,24300,24300,297
20240704,125600,443439150,24300,24300,24300,24300,10
20240704,125500,443196150,24350,24300,24350,24300,21
20240704,125400,442685750,24300,24300,24300,24300,12
20240704,125300,442394150,24350,24300,24350,24300,20
20240704,125200,441907950,24300,24300,24350,24300,41
20240704,125100,440911500,24300,24300,24300,24300,13
20240704,125000,440595600,24300,24300,24300,24300,17
20240704,124900,440182500,24350,24300,24350,24300,12
20240704,124800,439890800,24300,24300,24300,24300,16
20240704,124700,439502000,24350,24300,24350,24300,65
20240704,124600,437920000,24350,24350,24350,24350,96
20240704,124500,435582400,24400,24350,24400,24350,12
20240704,124400,435290100,24350,24300,24350,24300,79
20240704,124300,433368450,24350,24350,24350,24350,0
20240704,124200,433368450,24350,24350,24350,24350,2
20240704,124100,433319750,24300,24300,24300,24300,10
20240704,124000,433076750,24350,24350,24350,24350,5
20240704,123900,432955000,24400,24400,24400,24400,2
20240704,123800,432906200,24300,24350,24350,24300,110
20240704,123700,430230650,24350,24300,24350,24300,47
20240704,123600,429086700,24350,24350,24350,24300,25
20240704,123500,428478650,24350,24350,24350,24350,3
20240704,123400,428405600,24300,24300,24300,24300,13
20240704,123300,428089700,24300,24300,24300,24300,10
20240704,123200,427846700,24400,24400,24400,24400,2
20240704,123100,427797900,24350,24350,24350,24350,12
20240704,123000,427505700,24300,24350,24350,24300,30
20240704,122900,426776350,24350,24350,24400,24350,32
20240704,122800,425997000,24350,24350,24350,24350,0
20240704,122700,425997000,24350,24350,24350,24350,12
20240704,122600,425704800,24350,24400,24400,24350,132
20240704,122500,422490500,24350,24350,24350,24350,16
20240704,122400,422100900,24400,24400,24400,24400,1
20240704,122300,422076500,24400,24400,24400,24400,0
20240704,122200,422076500,24400,24350,24400,24350,25
20240704,122100,421467650,24350,24350,24350,24350,0
20240704,122000,421467650,24350,24400,24400,24350,21
20240704,121900,420956150,24400,24350,24400,24350,15
20240704,121800,420590800,24350,24350,24350,24350,15
20240704,121700,420225550,24350,24350,24350,24350,0
20240704,121600,420225550,24350,24400,24400,24350,61
20240704,121500,418740100,24350,24350,24350,24350,0
20240704,121400,418740100,24350,24350,24350,24350,10
20240704,121300,418496600,24400,24400,24400,24400,0
20240704,121200,418496600,24400,24400,24400,24400,2
20240704,121100,418447800,24350,24350,24350,24350,30
20240704,121000,417717300,24350,24350,24350,24350,10
20240704,120900,417473800,24400,24350,24400,24350,82
20240704,120800,415477000,24350,24350,24350,24350,32
20240704,120700,414697800,24350,24350,24350,24350,12
20240704,120600,414405600,24400,24400,24400,24400,2
20240704,120500,414356800,24350,24350,24350,24350,10
20240704,120400,414113300,24350,24350,24350,24350,0
20240704,120300,414113300,24350,24350,24350,24350,12
20240704,120200,413821100,24400,24400,24400,24400,3
20240704,120100,413747900,24400,24400,24400,24400,1
20240704,120000,413723500,24400,24400,24400,24400,15
20240704,115900,413357500,24400,24400,24450,24400,13
20240704,115800,413040250,24400,24400,24400,24400,0
20240704,115700,413040250,24400,24400,24450,24400,129
20240704,115600,409886800,24400,24400,24400,24400,13
20240704,115500,409569600,24400,24400,24400,24400,11
20240704,115400,409301200,24400,24400,24400,24400,3
20240704,115300,409228000,24400,24450,24450,24400,11
20240704,115200,408959550,24450,24450,24450,24450,1
20240704,115100,408935100,24400,24400,24400,24400,10
20240704,115000,408691100,24450,24450,24450,24450,4
20240704,114900,408593300,24450,24400,24450,24400,13
20240704,114800,408276050,24400,24400,24400,24400,0
20240704,114700,408276050,24400,24400,24400,24400,97
20240704,114600,405909250,24400,24400,24400,24400,10
20240704,114500,405665250,24350,24350,24350,24350,0
20240704,114400,405665250,24350,24350,24350,24350,11
20240704,114300,405397400,24400,24400,24400,24400,2
20240704,114200,405348600,24350,24350,24350,24350,60
20240704,114100,403887600,24350,24350,24350,24350,0
20240704,114000,403887600,24350,24350,24350,24350,10
20240704,113900,403644100,24400,24400,24400,24400,2
20240704,113800,403595300,24400,24400,24400,24400,10
20240704,113700,403351300,24400,24400,24400,24400,0
20240704,113600,403351300,24400,24400,24400,24350,13
20240704,113500,403034600,24400,24400,24400,24400,5
20240704,113400,402912600,24350,24350,24350,24350,1
20240704,113300,402888250,24400,24400,24400,24400,3
20240704,113200,402815050,24350,24400,24400,24350,11
20240704,113100,402547150,24400,24400,24400,24400,84
20240704,113000,400497550,24400,24400,24400,24400,150
20240704,112900,396837550,24450,24450,24450,24450,3
20240704,112800,396764200,24400,24450,24450,24400,19
20240704,112700,396300150,24450,24450,24450,24450,80
20240704,112600,394344150,24500,24450,24500,24450,123
20240704,112500,391336650,24450,24450,24450,24450,25
20240704,112400,390725400,24500,24500,24500,24500,0
20240704,112300,390725400,24500,24500,24500,24500,3
20240704,112200,390651900,24450,24450,24450,24450,0
20240704,112100,390651900,24450,24450,24450,24450,10
20240704,112000,390407400,24450,24450,24450,24450,41
20240704,111900,389404950,24450,24450,24450,24450,2
20240704,111800,389356050,24450,24450,24450,24450,1
20240704,111700,389331600,24450,24500,24500,24450,136
20240704,111600,386005900,24500,24500,24500,24500,3
20240704,111500,385932400,24500,24500,24500,24500,0
20240704,111400,385932400,24500,24500,24500,24500,54
20240704,111300,384609400,24500,24500,24550,24500,32
20240704,111200,383825250,24550,24550,24550,24550,0
20240704,111100,383825250,24550,24550,24550,24550,0
20240704,111000,383825250,24550,24550,24550,24550,31
20240704,110900,383064200,24550,24500,24550,24500,40
20240704,110800,382084100,24550,24550,24550,24550,0
20240704,110700,382084100,24550,24550,24550,24550,0
20240704,110600,382084100,24550,24550,24550,24550,3
20240704,110500,382010450,24500,24500,24500,24500,470
20240704,110400,370495450,24500,24450,24500,24450,130
20240704,110300,367311500,24450,24450,24450,24450,8
20240704,110200,367115900,24400,24400,24400,24400,0
20240704,110100,367115900,24400,24450,24450,24400,218
20240704,110000,361788700,24500,24550,24550,24500,3
20240704,105900,361715100,24500,24500,24500,24500,64
20240704,105800,360147100,24550,24550,24550,24500,40
20240704,105700,359165600,24550,24550,24550,24550,0
20240704,105600,359165600,24550,24550,24550,24550,74
20240704,105500,357348900,24550,24550,24550,24550,1
20240704,105400,357324350,24550,24500,24550,24500,41
20240704,105300,356318300,24550,24550,24550,24550,3
20240704,105200,356244650,24550,24550,24550,24550,70
20240704,105100,354526150,24500,24500,24500,24500,1
20240704,105000,354501650,24550,24550,24550,24500,16
20240704,104900,354109350,24550,24550,24550,24550,0
20240704,104800,354109350,24550,24550,24550,24550,0
20240704,104700,354109350,24550,24550,24550,24550,0
20240704,104600,354109350,24550,24550,24600,24550,203
20240704,104500,349125600,24550,24550,24550,24550,0
20240704,104400,349125600,24550,24550,24550,24550,0
20240704,104300,349125600,24550,24500,24550,24500,21
20240704,104200,348610950,24500,24500,24500,24500,175
20240704,104100,344323450,24450,24450,24450,24450,0
20240704,104000,344323450,24450,24500,24500,24450,10
20240704,103900,344078800,24450,24450,24450,24450,115
20240704,103800,341267050,24500,24500,24500,24500,0
20240704,103700,341267050,24500,24450,24500,24450,6
20240704,103600,341120300,24450,24350,24450,24350,206
20240704,103500,336100100,24350,24400,24400,24350,11
20240704,103400,335832200,24400,24400,24400,24400,17
20240704,103300,335417400,24400,24350,24400,24350,26
20240704,103200,334783500,24350,24350,24350,24350,9
20240704,103100,334564350,24400,24400,24400,24400,23
20240704,103000,334003150,24400,24400,24400,24400,3
20240704,102900,333929950,24400,24400,24400,24400,0
20240704,102800,333929950,24400,24350,24400,24350,21
20240704,102700,333418400,24350,24400,24450,24350,21
20240704,102600,332906400,24400,24400,24400,24400,3
20240704,102500,332833200,24400,24400,24400,24300,512
20240704,102400,320370500,24400,24400,24400,24400,10
20240704,102300,320126500,24450,24450,24450,24450,9
20240704,102200,319906450,24350,24350,24350,24350,0
20240704,102100,319906450,24350,24450,24450,24350,200
20240704,102000,315028800,24500,24450,24500,24450,12
20240704,101900,314735300,24500,24500,24500,24500,3
20240704,101800,314661800,24550,24450,24550,24450,146
20240704,101700,311079700,24400,24500,24500,24400,214
20240704,101600,305857250,24500,24400,24500,24400,32
20240704,101500,305074350,24450,24450,24450,24450,22
20240704,101400,304536450,24500,24500,24500,24500,0
20240704,101300,304536450,24500,24450,24500,24450,17
20240704,101200,304120650,24500,24450,24500,24400,741
20240704,101100,286037750,24500,24500,24500,24500,0
20240704,101000,286037750,24500,24500,24500,24500,6
20240704,100900,285890750,24450,24450,24450,24450,200
20240704,100800,281000750,24450,24500,24500,24450,13
20240704,100700,280682750,24550,24550,24550,24550,3
20240704,100600,280609100,24500,24500,24500,24500,0
20240704,100500,280609100,24500,24500,24500,24500,250
20240704,100400,274484100,24500,24500,24600,24500,14
20240704,100300,274140900,24550,24450,24550,24450,684
20240704,100200,257404600,24450,24450,24450,24450,257
20240704,100100,251120950,24450,24450,24450,24450,10
20240704,100000,250876450,24500,24500,24500,24500,5
20240704,095900,250753950,24500,24500,24500,24500,0
20240704,095800,250753950,24500,24500,24500,24500,0
20240704,095700,250753950,24500,24500,24500,24450,13
20240704,095600,250435950,24500,24500,24500,24500,1
20240704,095500,250411450,24500,24500,24500,24450,8
20240704,095400,250215600,24450,24550,24550,24450,4
20240704,095300,250117600,24500,24500,24500,24450,29
20240704,095200,249408300,24500,24500,24500,24500,305
20240704,095100,241935800,24550,24550,24550,24550,351
20240704,095000,233318750,24550,24450,24550,24450,34
20240704,094900,232487150,24400,24400,24400,24400,0
20240704,094800,232487150,24400,24400,24400,24400,0
20240704,094700,232487150,24400,24400,24500,24400,40
20240704,094600,231509900,24400,24500,24500,24400,570
20240704,094500,217577800,24500,24500,24500,24500,10
20240704,094400,217332800,24550,24550,24550,24550,12
20240704,094300,217038200,24550,24550,24550,24550,1
20240704,094200,217013650,24550,24500,24550,24500,27
20240704,094100,216351450,24600,24600,24600,24600,2
20240704,094000,216302250,24600,24500,24600,24500,17
20240704,093900,215884900,24500,24500,24500,24500,0
20240704,093800,215884900,24500,24650,24650,24500,409
20240704,093700,205853800,24650,24600,24650,24600,17
20240704,093600,205435400,24600,24600,24600,24600,50
20240704,093500,204205400,24600,24600,24600,24600,0
20240704,093400,204205400,24600,24650,24650,24600,13
20240704,093300,203885400,24650,24600,24650,24600,181
20240704,093200,199425150,24600,24600,24600,24600,527
20240704,093100,186460950,24600,24550,24600,24550,19
20240704,093000,185994250,24550,24500,24550,24500,153
20240704,092900,182238600,24550,24550,24550,24550,0
20240704,092800,182238600,24550,24600,24600,24500,109
20240704,092700,179567050,24550,24550,24650,24550,147
20240704,092600,175952400,24550,24450,24550,24450,63
20240704,092500,174409650,24550,24550,24550,24550,150
20240704,092400,170727150,24600,24600,24600,24600,4
20240704,092300,170628750,24550,24550,24550,24550,10
20240704,092200,170383250,24500,24550,24550,24500,311
20240704,092100,162763400,24550,24650,24650,24550,154
20240704,092000,158982500,24650,24650,24650,24600,119
20240704,091900,156050000,24600,24550,24600,24550,56
20240704,091800,154672900,24500,24500,24550,24450,2071
20240704,091700,103933700,24550,24550,24550,24550,4
20240704,091600,103835500,24500,24450,24500,24450,211
20240704,091500,98666050,24500,24400,24500,24400,51
20240704,091400,97420650,24550,24600,24600,24400,975
20240704,091300,73561450,24600,24600,24600,24600,1
20240704,091200,73536850,24600,24600,24600,24600,9
20240704,091100,73315450,24700,24700,24700,24650,170
20240704,091000,69117000,24700,24750,24750,24700,103
20240704,090900,66567900,24700,24600,24700,24550,1103
20240704,090800,39354050,24600,24550,24600,24550,11
20240704,090700,39083500,24600,24550,24600,24550,14
20240704,090600,38739600,24550,24500,24600,24500,205
20240704,090500,33708100,24550,24500,24550,24450,381
20240704,090400,24388650,24500,24400,24500,24400,3
20240704,090300,24315250,24350,24450,24750,24350,615
20240704,090200,9248000,24450,24400,24450,24400,74
20240704,090100,7442100,24400,24450,24450,24400,44
20240704,090000,6368400,24400,24400,24400,24400,261