Files
KissMeData/005670/min/candle-20240701.csv
2024-11-17 15:27:48 +09:00

589 lines
28 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240701,184600,122858130,5740,5740,5740,5740,300
20240701,184500,122858130,5740,5740,5740,5740,0
20240701,184400,122858130,5740,5740,5740,5740,0
20240701,184300,122858130,5740,5740,5740,5740,0
20240701,184200,122858130,5740,5740,5740,5740,0
20240701,184100,122858130,5740,5740,5740,5740,0
20240701,184000,122858130,5740,5740,5740,5740,0
20240701,183900,122858130,5740,5740,5740,5740,0
20240701,183800,122858130,5740,5740,5740,5740,0
20240701,183700,122858130,5740,5740,5740,5740,0
20240701,183600,122858130,5740,5740,5740,5740,0
20240701,183500,122858130,5740,5740,5740,5740,0
20240701,183400,122858130,5740,5740,5740,5740,0
20240701,183300,122858130,5740,5740,5740,5740,0
20240701,183200,122858130,5740,5740,5740,5740,0
20240701,183100,122858130,5740,5740,5740,5740,0
20240701,183000,122858130,5740,5740,5740,5740,0
20240701,182900,122858130,5740,5740,5740,5740,0
20240701,182800,122858130,5740,5740,5740,5740,0
20240701,182700,122858130,5740,5740,5740,5740,0
20240701,182600,122858130,5740,5740,5740,5740,0
20240701,182500,122858130,5740,5740,5740,5740,0
20240701,182400,122858130,5740,5740,5740,5740,0
20240701,182300,122858130,5740,5740,5740,5740,0
20240701,182200,122858130,5740,5740,5740,5740,0
20240701,182100,122858130,5740,5740,5740,5740,0
20240701,182000,122858130,5740,5740,5740,5740,0
20240701,181900,122858130,5740,5740,5740,5740,0
20240701,181800,122858130,5740,5740,5740,5740,0
20240701,181700,122858130,5740,5740,5740,5740,0
20240701,181600,122858130,5740,5740,5740,5740,300
20240701,181500,122858130,5740,5740,5740,5740,0
20240701,181400,122858130,5740,5740,5740,5740,0
20240701,181300,122858130,5740,5740,5740,5740,0
20240701,181200,122858130,5740,5740,5740,5740,0
20240701,181100,122858130,5740,5740,5740,5740,0
20240701,181000,122858130,5740,5740,5740,5740,0
20240701,180900,122858130,5740,5740,5740,5740,0
20240701,180800,122858130,5740,5740,5740,5740,0
20240701,180700,122858130,5740,5740,5740,5740,0
20240701,180600,122858130,5740,5740,5740,5740,0
20240701,180500,122858130,5740,5740,5740,5740,0
20240701,180400,122858130,5740,5740,5740,5740,0
20240701,180300,122858130,5740,5740,5740,5740,0
20240701,180200,122858130,5740,5740,5740,5740,0
20240701,180100,122858130,5740,5740,5740,5740,0
20240701,180000,122858130,5740,5740,5740,5740,0
20240701,175900,122858130,5740,5740,5740,5740,0
20240701,175800,122858130,5740,5740,5740,5740,0
20240701,175700,122858130,5740,5740,5740,5740,0
20240701,175600,122858130,5740,5740,5740,5740,0
20240701,175500,122858130,5740,5740,5740,5740,0
20240701,175400,122858130,5740,5740,5740,5740,0
20240701,175300,122858130,5740,5740,5740,5740,0
20240701,175200,122858130,5740,5740,5740,5740,0
20240701,175100,122858130,5740,5740,5740,5740,0
20240701,175000,122858130,5740,5740,5740,5740,0
20240701,174900,122858130,5740,5740,5740,5740,0
20240701,174800,122858130,5740,5740,5740,5740,0
20240701,174700,122858130,5740,5740,5740,5740,0
20240701,174600,122858130,5740,5740,5740,5740,300
20240701,174500,122858130,5740,5740,5740,5740,0
20240701,174400,122858130,5740,5740,5740,5740,0
20240701,174300,122858130,5740,5740,5740,5740,0
20240701,174200,122858130,5740,5740,5740,5740,0
20240701,174100,122858130,5740,5740,5740,5740,0
20240701,174000,122858130,5740,5740,5740,5740,0
20240701,173900,122858130,5740,5740,5740,5740,0
20240701,173800,122858130,5740,5740,5740,5740,0
20240701,173700,122858130,5740,5740,5740,5740,0
20240701,173600,122858130,5740,5740,5740,5740,0
20240701,173500,122858130,5740,5740,5740,5740,0
20240701,173400,122858130,5740,5740,5740,5740,0
20240701,173300,122858130,5740,5740,5740,5740,0
20240701,173200,122858130,5740,5740,5740,5740,0
20240701,173100,122858130,5740,5740,5740,5740,0
20240701,173000,122858130,5740,5740,5740,5740,0
20240701,172900,122858130,5740,5740,5740,5740,0
20240701,172800,122858130,5740,5740,5740,5740,0
20240701,172700,122858130,5740,5740,5740,5740,0
20240701,172600,122858130,5740,5740,5740,5740,0
20240701,172500,122858130,5740,5740,5740,5740,0
20240701,172400,122858130,5740,5740,5740,5740,0
20240701,172300,122858130,5740,5740,5740,5740,0
20240701,172200,122858130,5740,5740,5740,5740,0
20240701,172100,122858130,5740,5740,5740,5740,0
20240701,172000,122858130,5740,5740,5740,5740,0
20240701,171900,122858130,5740,5740,5740,5740,0
20240701,171800,122858130,5740,5740,5740,5740,0
20240701,171700,122858130,5740,5740,5740,5740,0
20240701,171600,122858130,5740,5740,5740,5740,300
20240701,171500,122858130,5740,5740,5740,5740,0
20240701,171400,122858130,5740,5740,5740,5740,0
20240701,171300,122858130,5740,5740,5740,5740,0
20240701,171200,122858130,5740,5740,5740,5740,0
20240701,171100,122858130,5740,5740,5740,5740,0
20240701,171000,122858130,5740,5740,5740,5740,0
20240701,170900,122858130,5740,5740,5740,5740,0
20240701,170800,122858130,5740,5740,5740,5740,0
20240701,170700,122858130,5740,5740,5740,5740,0
20240701,170600,122858130,5740,5740,5740,5740,0
20240701,170500,122858130,5740,5740,5740,5740,0
20240701,170400,122858130,5740,5740,5740,5740,0
20240701,170300,122858130,5740,5740,5740,5740,0
20240701,170200,122858130,5740,5740,5740,5740,0
20240701,170100,122858130,5740,5740,5740,5740,0
20240701,170000,122858130,5740,5740,5740,5740,0
20240701,165900,122858130,5740,5740,5740,5740,0
20240701,165800,122858130,5740,5740,5740,5740,0
20240701,165700,122858130,5740,5740,5740,5740,0
20240701,165600,122858130,5740,5740,5740,5740,0
20240701,165500,122858130,5740,5740,5740,5740,0
20240701,165400,122858130,5740,5740,5740,5740,0
20240701,165300,122858130,5740,5740,5740,5740,0
20240701,165200,122858130,5740,5740,5740,5740,0
20240701,165100,122858130,5740,5740,5740,5740,0
20240701,165000,122858130,5740,5740,5740,5740,0
20240701,164900,122858130,5740,5740,5740,5740,0
20240701,164800,122858130,5740,5740,5740,5740,0
20240701,164700,122858130,5740,5740,5740,5740,0
20240701,164600,122858130,5740,5740,5740,5740,300
20240701,164500,122858130,5740,5740,5740,5740,0
20240701,164400,122858130,5740,5740,5740,5740,0
20240701,164300,122858130,5740,5740,5740,5740,0
20240701,164200,122858130,5740,5740,5740,5740,0
20240701,164100,122858130,5740,5740,5740,5740,0
20240701,164000,122858130,5740,5740,5740,5740,0
20240701,163900,122858130,5740,5740,5740,5740,0
20240701,163800,122858130,5740,5740,5740,5740,0
20240701,163700,122858130,5740,5740,5740,5740,0
20240701,163600,122858130,5740,5740,5740,5740,0
20240701,163500,122858130,5740,5740,5740,5740,0
20240701,163400,122858130,5740,5740,5740,5740,0
20240701,163300,122858130,5740,5740,5740,5740,0
20240701,163200,122858130,5740,5740,5740,5740,0
20240701,163100,122858130,5740,5740,5740,5740,0
20240701,163000,122858130,5740,5740,5740,5740,0
20240701,162900,122858130,5740,5740,5740,5740,0
20240701,162800,122858130,5740,5740,5740,5740,0
20240701,162700,122858130,5740,5740,5740,5740,0
20240701,162600,122858130,5740,5740,5740,5740,0
20240701,162500,122858130,5740,5740,5740,5740,0
20240701,162400,122858130,5740,5740,5740,5740,0
20240701,162300,122858130,5740,5740,5740,5740,0
20240701,162200,122858130,5740,5740,5740,5740,0
20240701,162100,122858130,5740,5740,5740,5740,0
20240701,162000,122858130,5740,5740,5740,5740,0
20240701,161900,122858130,5740,5740,5740,5740,0
20240701,161800,122858130,5740,5740,5740,5740,0
20240701,161700,122858130,5740,5740,5740,5740,0
20240701,161600,122858130,5740,5740,5740,5740,300
20240701,161500,122858130,5740,5740,5740,5740,0
20240701,161400,122858130,5740,5740,5740,5740,0
20240701,161300,122858130,5740,5740,5740,5740,0
20240701,161200,122858130,5740,5740,5740,5740,0
20240701,161100,122858130,5740,5740,5740,5740,0
20240701,161000,122858130,5740,5740,5740,5740,0
20240701,160900,122858130,5740,5740,5740,5740,0
20240701,160800,122858130,5740,5740,5740,5740,0
20240701,160700,122858130,5740,5740,5740,5740,0
20240701,160600,122858130,5740,5740,5740,5740,0
20240701,160500,122858130,5740,5740,5740,5740,0
20240701,160400,122858130,5740,5740,5740,5740,0
20240701,160300,122858130,5740,5740,5740,5740,0
20240701,160200,122858130,5740,5740,5740,5740,0
20240701,160100,122858130,5740,5740,5740,5740,0
20240701,160000,122858130,5740,5740,5740,5740,0
20240701,155900,122858130,5740,5740,5740,5740,0
20240701,155800,122858130,5740,5740,5740,5740,0
20240701,155700,122858130,5740,5740,5740,5740,0
20240701,155600,122858130,5740,5740,5740,5740,0
20240701,155500,122858130,5740,5740,5740,5740,0
20240701,155400,122858130,5740,5740,5740,5740,0
20240701,155300,122858130,5740,5740,5740,5740,0
20240701,155200,122858130,5740,5740,5740,5740,0
20240701,155100,122858130,5740,5740,5740,5740,0
20240701,155000,122858130,5740,5740,5740,5740,0
20240701,154900,122858130,5740,5740,5740,5740,0
20240701,154800,122858130,5740,5740,5740,5740,0
20240701,154700,122858130,5740,5740,5740,5740,0
20240701,154600,122858130,5740,5740,5740,5740,300
20240701,154500,122858130,5740,5740,5740,5740,0
20240701,154400,122858130,5740,5740,5740,5740,0
20240701,154300,122858130,5740,5740,5740,5740,0
20240701,154200,122858130,5740,5740,5740,5740,0
20240701,154100,122858130,5740,5740,5740,5740,0
20240701,154000,122858130,5740,5740,5740,5740,0
20240701,153900,122858130,5740,5740,5740,5740,0
20240701,153800,122858130,5740,5740,5740,5740,0
20240701,153700,122858130,5740,5740,5740,5740,0
20240701,153600,122858130,5740,5740,5740,5740,0
20240701,153500,122858130,5740,5740,5740,5740,0
20240701,153400,122858130,5740,5740,5740,5740,0
20240701,153300,122858130,5740,5740,5740,5740,0
20240701,153200,122858130,5740,5740,5740,5740,0
20240701,153100,122858130,5740,5740,5740,5740,0
20240701,153000,122858130,5740,5740,5740,5740,300
20240701,152900,121136130,5740,5740,5740,5740,0
20240701,152800,121136130,5740,5740,5740,5740,0
20240701,152700,121136130,5740,5740,5740,5740,0
20240701,152600,121136130,5740,5740,5740,5740,0
20240701,152500,121136130,5740,5740,5740,5740,0
20240701,152400,121136130,5740,5740,5740,5740,0
20240701,152300,121136130,5740,5740,5740,5740,0
20240701,152200,121136130,5740,5740,5740,5740,0
20240701,152100,121136130,5740,5740,5740,5740,0
20240701,152000,121136130,5740,5740,5740,5740,0
20240701,151900,121136130,5740,5740,5740,5740,0
20240701,151800,121136130,5740,5740,5740,5740,0
20240701,151700,121136130,5740,5720,5740,5720,1490
20240701,151600,112612910,5720,5680,5720,5680,229
20240701,151500,111303270,5680,5680,5680,5670,552
20240701,151400,108168490,5680,5680,5680,5680,0
20240701,151300,108168490,5680,5680,5680,5680,0
20240701,151200,108168490,5680,5680,5680,5680,0
20240701,151100,108168490,5680,5680,5680,5680,98
20240701,151000,107611850,5680,5700,5700,5680,79
20240701,150900,107162730,5720,5720,5720,5720,0
20240701,150800,107162730,5720,5720,5720,5720,0
20240701,150700,107162730,5720,5720,5720,5720,0
20240701,150600,107162730,5720,5690,5720,5660,991
20240701,150500,101542060,5700,5700,5700,5700,0
20240701,150400,101542060,5700,5700,5700,5700,42
20240701,150300,101302660,5700,5710,5710,5700,411
20240701,150200,98956610,5720,5720,5720,5720,0
20240701,150100,98956610,5720,5720,5720,5720,9
20240701,150000,98905130,5720,5720,5720,5720,0
20240701,145900,98905130,5720,5720,5720,5720,9
20240701,145800,98853650,5720,5720,5720,5720,25
20240701,145700,98710650,5720,5720,5720,5720,9
20240701,145600,98659170,5720,5720,5720,5720,9
20240701,145500,98607690,5720,5710,5720,5710,73
20240701,145400,98190720,5710,5710,5710,5710,9
20240701,145300,98139330,5710,5710,5710,5710,10
20240701,145200,98082230,5720,5710,5720,5690,283
20240701,145100,96470520,5720,5720,5720,5720,11
20240701,145000,96407600,5720,5720,5720,5720,26
20240701,144900,96258880,5720,5720,5720,5720,11
20240701,144800,96195960,5720,5720,5720,5720,11
20240701,144700,96133040,5720,5720,5720,5710,208
20240701,144600,94945250,5720,5720,5720,5720,11
20240701,144500,94882330,5720,5720,5720,5720,11
20240701,144400,94819410,5720,5720,5720,5720,11
20240701,144300,94756490,5720,5720,5720,5720,11
20240701,144200,94693570,5720,5710,5720,5710,80
20240701,144100,94236660,5730,5730,5730,5730,11
20240701,144000,94173630,5730,5730,5730,5730,44
20240701,143900,93921510,5720,5720,5720,5720,360
20240701,143800,91862310,5720,5720,5720,5720,21
20240701,143700,91742190,5720,5720,5720,5720,11
20240701,143600,91679270,5720,5720,5720,5720,11
20240701,143500,91616350,5720,5720,5720,5720,11
20240701,143400,91553430,5710,5720,5720,5710,22
20240701,143300,91427700,5720,5720,5720,5720,11
20240701,143200,91364780,5720,5720,5720,5720,11
20240701,143100,91301860,5720,5720,5720,5720,10
20240701,143000,91244660,5720,5720,5720,5720,0
20240701,142900,91244660,5720,5720,5720,5720,28
20240701,142800,91084500,5730,5730,5730,5730,0
20240701,142700,91084500,5730,5730,5730,5730,0
20240701,142600,91084500,5730,5730,5730,5730,10
20240701,142500,91027200,5730,5730,5730,5730,0
20240701,142400,91027200,5730,5730,5730,5730,0
20240701,142300,91027200,5730,5730,5730,5730,51
20240701,142200,90734970,5740,5730,5740,5730,41
20240701,142100,90499950,5730,5730,5730,5730,0
20240701,142000,90499950,5730,5730,5730,5730,0
20240701,141900,90499950,5730,5710,5740,5710,12
20240701,141800,90431140,5730,5700,5730,5700,186
20240701,141700,89368100,5730,5700,5730,5700,10
20240701,141600,89311010,5680,5680,5680,5680,0
20240701,141500,89311010,5680,5680,5680,5680,0
20240701,141400,89311010,5680,5680,5680,5680,0
20240701,141300,89311010,5680,5680,5680,5680,0
20240701,141200,89311010,5680,5680,5680,5680,1
20240701,141100,89305330,5700,5680,5710,5680,137
20240701,141000,88523680,5670,5670,5670,5670,880
20240701,140900,83534080,5660,5650,5670,5650,164
20240701,140800,82605770,5640,5620,5640,5620,155
20240701,140700,81732750,5620,5620,5620,5620,0
20240701,140600,81732750,5620,5620,5620,5620,0
20240701,140500,81732750,5620,5620,5620,5620,0
20240701,140400,81732750,5620,5620,5620,5620,0
20240701,140300,81732750,5620,5620,5620,5620,0
20240701,140200,81732750,5620,5620,5620,5620,21
20240701,140100,81614730,5620,5620,5620,5620,0
20240701,140000,81614730,5620,5620,5620,5620,6
20240701,135900,81581010,5640,5640,5640,5640,0
20240701,135800,81581010,5640,5640,5640,5640,1
20240701,135700,81575370,5640,5640,5640,5640,4
20240701,135600,81552810,5650,5650,5650,5650,0
20240701,135500,81552810,5650,5650,5650,5650,0
20240701,135400,81552810,5650,5650,5650,5650,0
20240701,135300,81552810,5650,5650,5650,5650,0
20240701,135200,81552810,5650,5650,5650,5650,265
20240701,135100,80055560,5650,5650,5650,5650,0
20240701,135000,80055560,5650,5650,5650,5650,6
20240701,134900,80021660,5650,5650,5650,5650,0
20240701,134800,80021660,5650,5650,5650,5650,85
20240701,134700,79541410,5650,5650,5650,5650,4
20240701,134600,79518810,5670,5670,5670,5670,0
20240701,134500,79518810,5670,5670,5670,5670,52
20240701,134400,79223970,5670,5670,5670,5670,0
20240701,134300,79223970,5670,5670,5670,5670,0
20240701,134200,79223970,5670,5670,5670,5670,0
20240701,134100,79223970,5670,5670,5670,5670,0
20240701,134000,79223970,5670,5670,5670,5670,0
20240701,133900,79223970,5670,5670,5670,5670,0
20240701,133800,79223970,5670,5670,5670,5670,1
20240701,133700,79218300,5650,5650,5650,5650,0
20240701,133600,79218300,5650,5650,5650,5650,6
20240701,133500,79184400,5650,5650,5650,5650,0
20240701,133400,79184400,5650,5640,5650,5640,39
20240701,133300,78964060,5650,5650,5650,5650,0
20240701,133200,78964060,5650,5650,5650,5650,0
20240701,133100,78964060,5650,5650,5650,5650,0
20240701,133000,78964060,5650,5650,5650,5650,0
20240701,132900,78964060,5650,5650,5650,5650,0
20240701,132800,78964060,5650,5650,5650,5650,0
20240701,132700,78964060,5650,5650,5650,5650,0
20240701,132600,78964060,5650,5650,5650,5650,0
20240701,132500,78964060,5650,5650,5650,5650,0
20240701,132400,78964060,5650,5650,5650,5650,0
20240701,132300,78964060,5650,5650,5650,5650,0
20240701,132200,78964060,5650,5650,5650,5650,0
20240701,132100,78964060,5650,5650,5650,5650,0
20240701,132000,78964060,5650,5650,5650,5650,0
20240701,131900,78964060,5650,5650,5650,5650,0
20240701,131800,78964060,5650,5650,5650,5650,0
20240701,131700,78964060,5650,5650,5650,5650,0
20240701,131600,78964060,5650,5650,5650,5650,0
20240701,131500,78964060,5650,5650,5650,5650,0
20240701,131400,78964060,5650,5650,5650,5650,0
20240701,131300,78964060,5650,5650,5650,5650,0
20240701,131200,78964060,5650,5650,5650,5650,0
20240701,131100,78964060,5650,5650,5650,5650,0
20240701,131000,78964060,5650,5650,5650,5650,0
20240701,130900,78964060,5650,5650,5650,5650,0
20240701,130800,78964060,5650,5650,5650,5650,0
20240701,130700,78964060,5650,5650,5650,5650,0
20240701,130600,78964060,5650,5650,5650,5650,0
20240701,130500,78964060,5650,5650,5650,5650,0
20240701,130400,78964060,5650,5650,5650,5650,0
20240701,130300,78964060,5650,5650,5650,5650,0
20240701,130200,78964060,5650,5650,5650,5650,0
20240701,130100,78964060,5650,5650,5650,5650,0
20240701,130000,78964060,5650,5640,5650,5640,15
20240701,125900,78879320,5670,5670,5670,5670,0
20240701,125800,78879320,5670,5670,5670,5670,0
20240701,125700,78879320,5670,5670,5670,5670,0
20240701,125600,78879320,5670,5670,5670,5670,0
20240701,125500,78879320,5670,5670,5670,5670,0
20240701,125400,78879320,5670,5670,5670,5670,0
20240701,125300,78879320,5670,5670,5670,5670,0
20240701,125200,78879320,5670,5670,5670,5670,0
20240701,125100,78879320,5670,5670,5670,5670,0
20240701,125000,78879320,5670,5670,5670,5670,0
20240701,124900,78879320,5670,5670,5670,5670,0
20240701,124800,78879320,5670,5670,5670,5670,0
20240701,124700,78879320,5670,5670,5670,5670,0
20240701,124600,78879320,5670,5670,5670,5670,0
20240701,124500,78879320,5670,5670,5670,5670,0
20240701,124400,78879320,5670,5670,5670,5670,0
20240701,124300,78879320,5670,5640,5670,5640,24
20240701,124200,78743330,5670,5640,5670,5640,242
20240701,124100,77373160,5660,5640,5660,5600,241
20240701,124000,76016380,5660,5630,5660,5630,12
20240701,123900,75948730,5630,5630,5630,5630,0
20240701,123800,75948730,5630,5630,5630,5630,2
20240701,123700,75937470,5660,5630,5660,5630,63
20240701,123600,75581070,5660,5620,5660,5620,19
20240701,123500,75474240,5570,5570,5570,5570,24
20240701,123400,75340560,5590,5590,5590,5590,0
20240701,123300,75340560,5590,5590,5590,5590,497
20240701,123200,72562330,5620,5620,5620,5620,0
20240701,123100,72562330,5620,5590,5620,5590,3
20240701,123000,72545530,5580,5580,5580,5580,0
20240701,122900,72545530,5580,5580,5580,5580,0
20240701,122800,72545530,5580,5580,5580,5580,0
20240701,122700,72545530,5580,5580,5580,5580,0
20240701,122600,72545530,5580,5580,5580,5580,271
20240701,122500,71033350,5580,5590,5590,5580,7
20240701,122400,70994280,5580,5570,5580,5570,104
20240701,122300,70413970,5560,5590,5590,5540,1246
20240701,122200,63475530,5610,5610,5610,5610,0
20240701,122100,63475530,5610,5610,5610,5610,1
20240701,122000,63469920,5610,5600,5610,5600,45
20240701,121900,63217850,5600,5600,5600,5600,179
20240701,121800,62215450,5580,5580,5580,5580,7
20240701,121700,62176390,5580,5580,5580,5580,0
20240701,121600,62176390,5580,5610,5610,5580,681
20240701,121500,58364900,5610,5610,5610,5610,0
20240701,121400,58364900,5610,5610,5610,5610,0
20240701,121300,58364900,5610,5610,5610,5610,110
20240701,121200,57747800,5620,5620,5620,5620,0
20240701,121100,57747800,5620,5620,5620,5620,0
20240701,121000,57747800,5620,5620,5620,5620,0
20240701,120900,57747800,5620,5620,5620,5620,0
20240701,120800,57747800,5620,5620,5620,5620,118
20240701,120700,57084640,5620,5620,5620,5620,0
20240701,120600,57084640,5620,5620,5620,5620,0
20240701,120500,57084640,5620,5640,5640,5620,240
20240701,120400,55733500,5640,5640,5640,5640,7
20240701,120300,55694020,5640,5640,5640,5640,0
20240701,120200,55694020,5640,5640,5640,5640,0
20240701,120100,55694020,5640,5640,5640,5640,0
20240701,120000,55694020,5640,5640,5640,5640,0
20240701,115900,55694020,5640,5640,5640,5640,0
20240701,115800,55694020,5640,5640,5640,5640,0
20240701,115700,55694020,5640,5640,5640,5640,7
20240701,115600,55654540,5630,5630,5630,5630,0
20240701,115500,55654540,5630,5630,5630,5630,0
20240701,115400,55654540,5630,5630,5630,5630,0
20240701,115300,55654540,5630,5630,5630,5630,0
20240701,115200,55654540,5630,5600,5630,5600,100
20240701,115100,55092280,5600,5610,5610,5600,100
20240701,115000,54532180,5620,5620,5620,5620,0
20240701,114900,54532180,5620,5620,5620,5620,0
20240701,114800,54532180,5620,5620,5620,5620,0
20240701,114700,54532180,5620,5620,5620,5620,9
20240701,114600,54481600,5640,5640,5640,5640,0
20240701,114500,54481600,5640,5640,5640,5640,0
20240701,114400,54481600,5640,5640,5640,5640,0
20240701,114300,54481600,5640,5640,5640,5640,17
20240701,114200,54385720,5640,5640,5640,5640,102
20240701,114100,53810440,5640,5640,5640,5640,0
20240701,114000,53810440,5640,5640,5640,5640,0
20240701,113900,53810440,5640,5640,5640,5640,0
20240701,113800,53810440,5640,5640,5640,5640,15
20240701,113700,53725840,5640,5640,5640,5640,0
20240701,113600,53725840,5640,5640,5640,5640,7
20240701,113500,53686360,5640,5640,5640,5640,0
20240701,113400,53686360,5640,5640,5640,5640,0
20240701,113300,53686360,5640,5640,5640,5640,70
20240701,113200,53291560,5660,5660,5660,5660,0
20240701,113100,53291560,5660,5660,5660,5660,0
20240701,113000,53291560,5660,5660,5660,5660,0
20240701,112900,53291560,5660,5660,5660,5660,706
20240701,112800,49295600,5660,5660,5660,5660,0
20240701,112700,49295600,5660,5660,5660,5660,1
20240701,112600,49289940,5670,5670,5670,5670,0
20240701,112500,49289940,5670,5670,5670,5670,0
20240701,112400,49289940,5670,5670,5670,5670,0
20240701,112300,49289940,5670,5670,5670,5670,0
20240701,112200,49289940,5670,5670,5670,5670,261
20240701,112100,47810070,5670,5670,5670,5670,0
20240701,112000,47810070,5670,5670,5670,5670,0
20240701,111900,47810070,5670,5670,5670,5670,267
20240701,111800,46296180,5700,5700,5700,5700,0
20240701,111700,46296180,5700,5700,5700,5700,0
20240701,111600,46296180,5700,5700,5700,5700,0
20240701,111500,46296180,5700,5700,5700,5700,0
20240701,111400,46296180,5700,5700,5700,5700,0
20240701,111300,46296180,5700,5700,5700,5700,0
20240701,111200,46296180,5700,5700,5700,5700,0
20240701,111100,46296180,5700,5700,5700,5700,0
20240701,111000,46296180,5700,5700,5700,5700,0
20240701,110900,46296180,5700,5700,5700,5700,0
20240701,110800,46296180,5700,5700,5700,5700,0
20240701,110700,46296180,5700,5700,5700,5700,0
20240701,110600,46296180,5700,5700,5700,5700,0
20240701,110500,46296180,5700,5700,5700,5700,0
20240701,110400,46296180,5700,5680,5700,5680,49
20240701,110300,46017440,5680,5680,5680,5680,0
20240701,110200,46017440,5680,5680,5680,5680,8
20240701,110100,45972000,5680,5680,5680,5680,0
20240701,110000,45972000,5680,5680,5680,5680,0
20240701,105900,45972000,5680,5680,5680,5680,0
20240701,105800,45972000,5680,5680,5680,5680,0
20240701,105700,45972000,5680,5680,5680,5680,1
20240701,105600,45966320,5680,5680,5680,5680,0
20240701,105500,45966320,5680,5680,5680,5680,0
20240701,105400,45966320,5680,5680,5680,5680,2
20240701,105300,45954960,5680,5680,5680,5680,0
20240701,105200,45954960,5680,5680,5680,5680,0
20240701,105100,45954960,5680,5680,5680,5680,0
20240701,105000,45954960,5680,5680,5680,5680,0
20240701,104900,45954960,5680,5680,5680,5680,0
20240701,104800,45954960,5680,5680,5680,5680,0
20240701,104700,45954960,5680,5680,5680,5680,0
20240701,104600,45954960,5680,5680,5680,5680,0
20240701,104500,45954960,5680,5670,5680,5670,9
20240701,104400,45903850,5680,5680,5680,5680,0
20240701,104300,45903850,5680,5680,5680,5680,306
20240701,104200,44165770,5680,5680,5680,5680,0
20240701,104100,44165770,5680,5680,5680,5680,0
20240701,104000,44165770,5680,5680,5680,5680,0
20240701,103900,44165770,5680,5680,5680,5680,7
20240701,103800,44126010,5680,5680,5680,5680,0
20240701,103700,44126010,5680,5680,5680,5680,0
20240701,103600,44126010,5680,5680,5680,5680,0
20240701,103500,44126010,5680,5650,5680,5650,1071
20240701,103400,38049560,5660,5680,5680,5660,110
20240701,103300,37424960,5670,5670,5670,5670,0
20240701,103200,37424960,5670,5670,5670,5670,0
20240701,103100,37424960,5670,5670,5670,5670,0
20240701,103000,37424960,5670,5670,5670,5670,140
20240701,102900,36631160,5680,5680,5680,5680,0
20240701,102800,36631160,5680,5680,5680,5680,0
20240701,102700,36631160,5680,5680,5680,5680,0
20240701,102600,36631160,5680,5680,5680,5680,0
20240701,102500,36631160,5680,5680,5680,5680,0
20240701,102400,36631160,5680,5680,5680,5680,0
20240701,102300,36631160,5680,5680,5680,5680,146
20240701,102200,35801880,5670,5670,5670,5670,0
20240701,102100,35801880,5670,5670,5670,5670,1
20240701,102000,35796210,5680,5680,5680,5680,0
20240701,101900,35796210,5680,5680,5680,5680,0
20240701,101800,35796210,5680,5680,5680,5680,1
20240701,101700,35790530,5680,5680,5680,5680,84
20240701,101600,35313410,5680,5680,5680,5680,0
20240701,101500,35313410,5680,5680,5680,5680,3
20240701,101400,35296370,5680,5680,5680,5680,6
20240701,101300,35262290,5690,5690,5690,5690,0
20240701,101200,35262290,5690,5690,5690,5690,115
20240701,101100,34607940,5690,5720,5720,5690,1337
20240701,101000,26972840,5720,5720,5720,5720,0
20240701,100900,26972840,5720,5720,5720,5720,0
20240701,100800,26972840,5720,5720,5720,5720,0
20240701,100700,26972840,5720,5710,5720,5710,2
20240701,100600,26961410,5720,5720,5720,5720,0
20240701,100500,26961410,5720,5720,5720,5720,0
20240701,100400,26961410,5720,5720,5720,5720,0
20240701,100300,26961410,5720,5720,5720,5720,0
20240701,100200,26961410,5720,5720,5720,5720,0
20240701,100100,26961410,5720,5720,5720,5720,0
20240701,100000,26961410,5720,5710,5720,5710,10
20240701,095900,26904220,5710,5710,5710,5710,0
20240701,095800,26904220,5710,5710,5710,5710,0
20240701,095700,26904220,5710,5710,5710,5710,81
20240701,095600,26441710,5710,5710,5710,5710,0
20240701,095500,26441710,5710,5710,5710,5710,0
20240701,095400,26441710,5710,5700,5710,5700,46
20240701,095300,26179060,5700,5700,5700,5700,0
20240701,095200,26179060,5700,5700,5700,5700,0
20240701,095100,26179060,5700,5700,5700,5700,0
20240701,095000,26179060,5700,5700,5700,5700,21
20240701,094900,26059360,5700,5700,5700,5700,95
20240701,094800,25517860,5700,5690,5700,5690,166
20240701,094700,24573180,5680,5680,5680,5680,0
20240701,094600,24573180,5680,5680,5680,5680,0
20240701,094500,24573180,5680,5680,5680,5680,0
20240701,094400,24573180,5680,5680,5680,5680,1
20240701,094300,24567500,5690,5690,5690,5690,0
20240701,094200,24567500,5690,5680,5690,5680,11
20240701,094100,24504920,5690,5690,5690,5690,1
20240701,094000,24499230,5660,5660,5660,5660,0
20240701,093900,24499230,5660,5660,5660,5660,0
20240701,093800,24499230,5660,5660,5660,5660,0
20240701,093700,24499230,5660,5660,5660,5660,0
20240701,093600,24499230,5660,5660,5660,5660,0
20240701,093500,24499230,5660,5660,5660,5660,0
20240701,093400,24499230,5660,5660,5660,5660,0
20240701,093300,24499230,5660,5660,5660,5660,17
20240701,093200,24403010,5650,5650,5650,5650,0
20240701,093100,24403010,5650,5650,5650,5650,0
20240701,093000,24403010,5650,5650,5650,5650,17
20240701,092900,24306960,5650,5650,5650,5650,0
20240701,092800,24306960,5650,5650,5650,5650,1
20240701,092700,24301310,5650,5650,5650,5650,0
20240701,092600,24301310,5650,5650,5650,5650,5
20240701,092500,24273060,5660,5660,5660,5660,123
20240701,092400,23576880,5650,5650,5650,5650,0
20240701,092300,23576880,5650,5650,5650,5650,0
20240701,092200,23576880,5650,5650,5650,5650,292
20240701,092100,21927080,5650,5650,5650,5650,0
20240701,092000,21927080,5650,5650,5650,5650,0
20240701,091900,21927080,5650,5690,5690,5650,191
20240701,091800,20846050,5700,5700,5700,5700,0
20240701,091700,20846050,5700,5690,5700,5690,40
20240701,091600,20618060,5700,5690,5700,5690,50
20240701,091500,20333070,5670,5670,5670,5670,4
20240701,091400,20310390,5650,5650,5650,5650,0
20240701,091300,20310390,5650,5650,5650,5650,61
20240701,091200,19965740,5650,5650,5650,5650,0
20240701,091100,19965740,5650,5650,5650,5650,112
20240701,091000,19332940,5660,5660,5660,5660,2
20240701,090900,19321620,5640,5640,5640,5640,0
20240701,090800,19321620,5640,5650,5660,5640,1325
20240701,090700,11834320,5650,5650,5650,5650,366
20240701,090600,9766420,5650,5650,5650,5650,118
20240701,090500,9099720,5650,5680,5710,5650,93
20240701,090400,8570220,5640,5640,5640,5640,30
20240701,090300,8401020,5680,5680,5680,5680,9
20240701,090200,8349900,5680,5680,5680,5680,250
20240701,090100,6929900,5680,5680,5680,5680,3
20240701,090000,6912860,5740,5680,5740,5680,269