Files
KissMeData/197140/min/candle-20240704.csv
2024-11-17 15:27:48 +09:00

706 lines
33 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,204300,92597130,3580,3580,3580,3580,239
20240704,204200,92597130,3580,3580,3580,3580,0
20240704,204100,92597130,3580,3580,3580,3580,0
20240704,204000,92597130,3580,3580,3580,3580,0
20240704,203900,92597130,3580,3580,3580,3580,0
20240704,203800,92597130,3580,3580,3580,3580,0
20240704,203700,92597130,3580,3580,3580,3580,0
20240704,203600,92597130,3580,3580,3580,3580,0
20240704,203500,92597130,3580,3580,3580,3580,0
20240704,203400,92597130,3580,3580,3580,3580,0
20240704,203300,92597130,3580,3580,3580,3580,0
20240704,203200,92597130,3580,3580,3580,3580,0
20240704,203100,92597130,3580,3580,3580,3580,0
20240704,203000,92597130,3580,3580,3580,3580,0
20240704,202900,92597130,3580,3580,3580,3580,0
20240704,202800,92597130,3580,3580,3580,3580,0
20240704,202700,92597130,3580,3580,3580,3580,0
20240704,202600,92597130,3580,3580,3580,3580,0
20240704,202500,92597130,3580,3580,3580,3580,0
20240704,202400,92597130,3580,3580,3580,3580,0
20240704,202300,92597130,3580,3580,3580,3580,0
20240704,202200,92597130,3580,3580,3580,3580,0
20240704,202100,92597130,3580,3580,3580,3580,0
20240704,202000,92597130,3580,3580,3580,3580,0
20240704,201900,92597130,3580,3580,3580,3580,0
20240704,201800,92597130,3580,3580,3580,3580,0
20240704,201700,92597130,3580,3580,3580,3580,0
20240704,201600,92597130,3580,3580,3580,3580,0
20240704,201500,92597130,3580,3580,3580,3580,0
20240704,201400,92597130,3580,3580,3580,3580,0
20240704,201300,92597130,3580,3580,3580,3580,239
20240704,201200,92597130,3580,3580,3580,3580,0
20240704,201100,92597130,3580,3580,3580,3580,0
20240704,201000,92597130,3580,3580,3580,3580,0
20240704,200900,92597130,3580,3580,3580,3580,0
20240704,200800,92597130,3580,3580,3580,3580,0
20240704,200700,92597130,3580,3580,3580,3580,0
20240704,200600,92597130,3580,3580,3580,3580,0
20240704,200500,92597130,3580,3580,3580,3580,0
20240704,200400,92597130,3580,3580,3580,3580,0
20240704,200300,92597130,3580,3580,3580,3580,0
20240704,200200,92597130,3580,3580,3580,3580,0
20240704,200100,92597130,3580,3580,3580,3580,0
20240704,200000,92597130,3580,3580,3580,3580,0
20240704,195900,92597130,3580,3580,3580,3580,0
20240704,195800,92597130,3580,3580,3580,3580,0
20240704,195700,92597130,3580,3580,3580,3580,0
20240704,195600,92597130,3580,3580,3580,3580,0
20240704,195500,92597130,3580,3580,3580,3580,0
20240704,195400,92597130,3580,3580,3580,3580,0
20240704,195300,92597130,3580,3580,3580,3580,0
20240704,195200,92597130,3580,3580,3580,3580,0
20240704,195100,92597130,3580,3580,3580,3580,0
20240704,195000,92597130,3580,3580,3580,3580,0
20240704,194900,92597130,3580,3580,3580,3580,0
20240704,194800,92597130,3580,3580,3580,3580,0
20240704,194700,92597130,3580,3580,3580,3580,0
20240704,194600,92597130,3580,3580,3580,3580,0
20240704,194500,92597130,3580,3580,3580,3580,0
20240704,194400,92597130,3580,3580,3580,3580,0
20240704,194300,92597130,3580,3580,3580,3580,239
20240704,194200,92597130,3580,3580,3580,3580,0
20240704,194100,92597130,3580,3580,3580,3580,0
20240704,194000,92597130,3580,3580,3580,3580,0
20240704,193900,92597130,3580,3580,3580,3580,0
20240704,193800,92597130,3580,3580,3580,3580,0
20240704,193700,92597130,3580,3580,3580,3580,0
20240704,193600,92597130,3580,3580,3580,3580,0
20240704,193500,92597130,3580,3580,3580,3580,0
20240704,193400,92597130,3580,3580,3580,3580,0
20240704,193300,92597130,3580,3580,3580,3580,0
20240704,193200,92597130,3580,3580,3580,3580,0
20240704,193100,92597130,3580,3580,3580,3580,0
20240704,193000,92597130,3580,3580,3580,3580,0
20240704,192900,92597130,3580,3580,3580,3580,0
20240704,192800,92597130,3580,3580,3580,3580,0
20240704,192700,92597130,3580,3580,3580,3580,0
20240704,192600,92597130,3580,3580,3580,3580,0
20240704,192500,92597130,3580,3580,3580,3580,0
20240704,192400,92597130,3580,3580,3580,3580,0
20240704,192300,92597130,3580,3580,3580,3580,0
20240704,192200,92597130,3580,3580,3580,3580,0
20240704,192100,92597130,3580,3580,3580,3580,0
20240704,192000,92597130,3580,3580,3580,3580,0
20240704,191900,92597130,3580,3580,3580,3580,0
20240704,191800,92597130,3580,3580,3580,3580,0
20240704,191700,92597130,3580,3580,3580,3580,0
20240704,191600,92597130,3580,3580,3580,3580,0
20240704,191500,92597130,3580,3580,3580,3580,0
20240704,191400,92597130,3580,3580,3580,3580,0
20240704,191300,92597130,3580,3580,3580,3580,239
20240704,191200,92597130,3580,3580,3580,3580,0
20240704,191100,92597130,3580,3580,3580,3580,0
20240704,191000,92597130,3580,3580,3580,3580,0
20240704,190900,92597130,3580,3580,3580,3580,0
20240704,190800,92597130,3580,3580,3580,3580,0
20240704,190700,92597130,3580,3580,3580,3580,0
20240704,190600,92597130,3580,3580,3580,3580,0
20240704,190500,92597130,3580,3580,3580,3580,0
20240704,190400,92597130,3580,3580,3580,3580,0
20240704,190300,92597130,3580,3580,3580,3580,0
20240704,190200,92597130,3580,3580,3580,3580,0
20240704,190100,92597130,3580,3580,3580,3580,0
20240704,190000,92597130,3580,3580,3580,3580,0
20240704,185900,92597130,3580,3580,3580,3580,0
20240704,185800,92597130,3580,3580,3580,3580,0
20240704,185700,92597130,3580,3580,3580,3580,0
20240704,185600,92597130,3580,3580,3580,3580,0
20240704,185500,92597130,3580,3580,3580,3580,0
20240704,185400,92597130,3580,3580,3580,3580,0
20240704,185300,92597130,3580,3580,3580,3580,0
20240704,185200,92597130,3580,3580,3580,3580,0
20240704,185100,92597130,3580,3580,3580,3580,0
20240704,185000,92597130,3580,3580,3580,3580,0
20240704,184900,92597130,3580,3580,3580,3580,0
20240704,184800,92597130,3580,3580,3580,3580,0
20240704,184700,92597130,3580,3580,3580,3580,0
20240704,184600,92597130,3580,3580,3580,3580,0
20240704,184500,92597130,3580,3580,3580,3580,0
20240704,184400,92597130,3580,3580,3580,3580,0
20240704,184300,92597130,3580,3580,3580,3580,239
20240704,184200,92597130,3580,3580,3580,3580,0
20240704,184100,92597130,3580,3580,3580,3580,0
20240704,184000,92597130,3580,3580,3580,3580,0
20240704,183900,92597130,3580,3580,3580,3580,0
20240704,183800,92597130,3580,3580,3580,3580,0
20240704,183700,92597130,3580,3580,3580,3580,0
20240704,183600,92597130,3580,3580,3580,3580,0
20240704,183500,92597130,3580,3580,3580,3580,0
20240704,183400,92597130,3580,3580,3580,3580,0
20240704,183300,92597130,3580,3580,3580,3580,0
20240704,183200,92597130,3580,3580,3580,3580,0
20240704,183100,92597130,3580,3580,3580,3580,0
20240704,183000,92597130,3580,3580,3580,3580,0
20240704,182900,92597130,3580,3580,3580,3580,0
20240704,182800,92597130,3580,3580,3580,3580,0
20240704,182700,92597130,3580,3580,3580,3580,0
20240704,182600,92597130,3580,3580,3580,3580,0
20240704,182500,92597130,3580,3580,3580,3580,0
20240704,182400,92597130,3580,3580,3580,3580,0
20240704,182300,92597130,3580,3580,3580,3580,0
20240704,182200,92597130,3580,3580,3580,3580,0
20240704,182100,92597130,3580,3580,3580,3580,0
20240704,182000,92597130,3580,3580,3580,3580,0
20240704,181900,92597130,3580,3580,3580,3580,0
20240704,181800,92597130,3580,3580,3580,3580,0
20240704,181700,92597130,3580,3580,3580,3580,0
20240704,181600,92597130,3580,3580,3580,3580,0
20240704,181500,92597130,3580,3580,3580,3580,0
20240704,181400,92597130,3580,3580,3580,3580,0
20240704,181300,92597130,3580,3580,3580,3580,239
20240704,181200,92597130,3580,3580,3580,3580,0
20240704,181100,92597130,3580,3580,3580,3580,0
20240704,181000,92597130,3580,3580,3580,3580,0
20240704,180900,92597130,3580,3580,3580,3580,0
20240704,180800,92597130,3580,3580,3580,3580,0
20240704,180700,92597130,3580,3580,3580,3580,0
20240704,180600,92597130,3580,3580,3580,3580,0
20240704,180500,92597130,3580,3580,3580,3580,0
20240704,180400,92597130,3580,3580,3580,3580,0
20240704,180300,92597130,3580,3580,3580,3580,0
20240704,180200,92597130,3580,3580,3580,3580,0
20240704,180100,92597130,3580,3580,3580,3580,0
20240704,180000,92597130,3580,3580,3580,3580,0
20240704,175900,92597130,3580,3580,3580,3580,0
20240704,175800,92597130,3580,3580,3580,3580,0
20240704,175700,92597130,3580,3580,3580,3580,0
20240704,175600,92597130,3580,3580,3580,3580,0
20240704,175500,92597130,3580,3580,3580,3580,0
20240704,175400,92597130,3580,3580,3580,3580,0
20240704,175300,92597130,3580,3580,3580,3580,0
20240704,175200,92597130,3580,3580,3580,3580,0
20240704,175100,92597130,3580,3580,3580,3580,0
20240704,175000,92597130,3580,3580,3580,3580,0
20240704,174900,92597130,3580,3580,3580,3580,0
20240704,174800,92597130,3580,3580,3580,3580,0
20240704,174700,92597130,3580,3580,3580,3580,0
20240704,174600,92597130,3580,3580,3580,3580,0
20240704,174500,92597130,3580,3580,3580,3580,0
20240704,174400,92597130,3580,3580,3580,3580,0
20240704,174300,92597130,3580,3580,3580,3580,239
20240704,174200,92597130,3580,3580,3580,3580,0
20240704,174100,92597130,3580,3580,3580,3580,0
20240704,174000,92597130,3580,3580,3580,3580,0
20240704,173900,92597130,3580,3580,3580,3580,0
20240704,173800,92597130,3580,3580,3580,3580,0
20240704,173700,92597130,3580,3580,3580,3580,0
20240704,173600,92597130,3580,3580,3580,3580,0
20240704,173500,92597130,3580,3580,3580,3580,0
20240704,173400,92597130,3580,3580,3580,3580,0
20240704,173300,92597130,3580,3580,3580,3580,0
20240704,173200,92597130,3580,3580,3580,3580,0
20240704,173100,92597130,3580,3580,3580,3580,0
20240704,173000,92597130,3580,3580,3580,3580,0
20240704,172900,92597130,3580,3580,3580,3580,0
20240704,172800,92597130,3580,3580,3580,3580,0
20240704,172700,92597130,3580,3580,3580,3580,0
20240704,172600,92597130,3580,3580,3580,3580,0
20240704,172500,92597130,3580,3580,3580,3580,0
20240704,172400,92597130,3580,3580,3580,3580,0
20240704,172300,92597130,3580,3580,3580,3580,0
20240704,172200,92597130,3580,3580,3580,3580,0
20240704,172100,92597130,3580,3580,3580,3580,0
20240704,172000,92597130,3580,3580,3580,3580,0
20240704,171900,92597130,3580,3580,3580,3580,0
20240704,171800,92597130,3580,3580,3580,3580,0
20240704,171700,92597130,3580,3580,3580,3580,0
20240704,171600,92597130,3580,3580,3580,3580,0
20240704,171500,92597130,3580,3580,3580,3580,0
20240704,171400,92597130,3580,3580,3580,3580,0
20240704,171300,92597130,3580,3580,3580,3580,239
20240704,171200,92597130,3580,3580,3580,3580,0
20240704,171100,92597130,3580,3580,3580,3580,0
20240704,171000,92597130,3580,3580,3580,3580,0
20240704,170900,92597130,3580,3580,3580,3580,0
20240704,170800,92597130,3580,3580,3580,3580,0
20240704,170700,92597130,3580,3580,3580,3580,0
20240704,170600,92597130,3580,3580,3580,3580,0
20240704,170500,92597130,3580,3580,3580,3580,0
20240704,170400,92597130,3580,3580,3580,3580,0
20240704,170300,92597130,3580,3580,3580,3580,0
20240704,170200,92597130,3580,3580,3580,3580,0
20240704,170100,92597130,3580,3580,3580,3580,0
20240704,170000,92597130,3580,3580,3580,3580,0
20240704,165900,92597130,3580,3580,3580,3580,0
20240704,165800,92597130,3580,3580,3580,3580,0
20240704,165700,92597130,3580,3580,3580,3580,0
20240704,165600,92597130,3580,3580,3580,3580,0
20240704,165500,92597130,3580,3580,3580,3580,0
20240704,165400,92597130,3580,3580,3580,3580,0
20240704,165300,92597130,3580,3580,3580,3580,0
20240704,165200,92597130,3580,3580,3580,3580,0
20240704,165100,92597130,3580,3580,3580,3580,0
20240704,165000,92597130,3580,3580,3580,3580,0
20240704,164900,92597130,3580,3580,3580,3580,0
20240704,164800,92597130,3580,3580,3580,3580,0
20240704,164700,92597130,3580,3580,3580,3580,0
20240704,164600,92597130,3580,3580,3580,3580,0
20240704,164500,92597130,3580,3580,3580,3580,0
20240704,164400,92597130,3580,3580,3580,3580,0
20240704,164300,92597130,3580,3580,3580,3580,239
20240704,164200,92597130,3580,3580,3580,3580,0
20240704,164100,92597130,3580,3580,3580,3580,0
20240704,164000,92597130,3580,3580,3580,3580,0
20240704,163900,92597130,3580,3580,3580,3580,0
20240704,163800,92597130,3580,3580,3580,3580,0
20240704,163700,92597130,3580,3580,3580,3580,0
20240704,163600,92597130,3580,3580,3580,3580,0
20240704,163500,92597130,3580,3580,3580,3580,0
20240704,163400,92597130,3580,3580,3580,3580,0
20240704,163300,92597130,3580,3580,3580,3580,0
20240704,163200,92597130,3580,3580,3580,3580,0
20240704,163100,92597130,3580,3580,3580,3580,0
20240704,163000,92597130,3580,3580,3580,3580,0
20240704,162900,92597130,3580,3580,3580,3580,0
20240704,162800,92597130,3580,3580,3580,3580,0
20240704,162700,92597130,3580,3580,3580,3580,0
20240704,162600,92597130,3580,3580,3580,3580,0
20240704,162500,92597130,3580,3580,3580,3580,0
20240704,162400,92597130,3580,3580,3580,3580,0
20240704,162300,92597130,3580,3580,3580,3580,0
20240704,162200,92597130,3580,3580,3580,3580,0
20240704,162100,92597130,3580,3580,3580,3580,0
20240704,162000,92597130,3580,3580,3580,3580,0
20240704,161900,92597130,3580,3580,3580,3580,0
20240704,161800,92597130,3580,3580,3580,3580,0
20240704,161700,92597130,3580,3580,3580,3580,0
20240704,161600,92597130,3580,3580,3580,3580,0
20240704,161500,92597130,3580,3580,3580,3580,0
20240704,161400,92597130,3580,3580,3580,3580,0
20240704,161300,92597130,3580,3580,3580,3580,239
20240704,161200,92597130,3580,3580,3580,3580,0
20240704,161100,92597130,3580,3580,3580,3580,0
20240704,161000,92597130,3580,3580,3580,3580,0
20240704,160900,92597130,3580,3580,3580,3580,0
20240704,160800,92597130,3580,3580,3580,3580,0
20240704,160700,92597130,3580,3580,3580,3580,0
20240704,160600,92597130,3580,3580,3580,3580,0
20240704,160500,92597130,3580,3580,3580,3580,0
20240704,160400,92597130,3580,3580,3580,3580,0
20240704,160300,92597130,3580,3580,3580,3580,0
20240704,160200,92597130,3580,3580,3580,3580,0
20240704,160100,92597130,3580,3580,3580,3580,0
20240704,160000,92597130,3580,3580,3580,3580,0
20240704,155900,92597130,3580,3580,3580,3580,0
20240704,155800,92597130,3580,3580,3580,3580,0
20240704,155700,92597130,3580,3580,3580,3580,0
20240704,155600,92597130,3580,3580,3580,3580,0
20240704,155500,92597130,3580,3580,3580,3580,0
20240704,155400,92597130,3580,3580,3580,3580,0
20240704,155300,92597130,3580,3580,3580,3580,0
20240704,155200,92597130,3580,3580,3580,3580,0
20240704,155100,92597130,3580,3580,3580,3580,0
20240704,155000,92597130,3580,3580,3580,3580,0
20240704,154900,92597130,3580,3580,3580,3580,0
20240704,154800,92597130,3580,3580,3580,3580,0
20240704,154700,92597130,3580,3580,3580,3580,0
20240704,154600,92597130,3580,3580,3580,3580,0
20240704,154500,92597130,3580,3580,3580,3580,0
20240704,154400,92597130,3580,3580,3580,3580,0
20240704,154300,92597130,3580,3580,3580,3580,239
20240704,154200,92597130,3580,3580,3580,3580,0
20240704,154100,92597130,3580,3580,3580,3580,0
20240704,154000,92597130,3580,3580,3580,3580,0
20240704,153900,92597130,3580,3580,3580,3580,0
20240704,153800,92597130,3580,3580,3580,3580,0
20240704,153700,92597130,3580,3580,3580,3580,0
20240704,153600,92597130,3580,3580,3580,3580,0
20240704,153500,92597130,3580,3580,3580,3580,0
20240704,153400,92597130,3580,3580,3580,3580,0
20240704,153300,92597130,3580,3580,3580,3580,0
20240704,153200,92597130,3580,3580,3580,3580,0
20240704,153100,92597130,3580,3580,3580,3580,0
20240704,153000,92597130,3580,3580,3580,3580,239
20240704,152900,91741510,3580,3580,3580,3580,0
20240704,152800,91741510,3580,3580,3580,3580,0
20240704,152700,91741510,3580,3580,3580,3580,0
20240704,152600,91741510,3580,3580,3580,3580,0
20240704,152500,91741510,3580,3580,3580,3580,0
20240704,152400,91741510,3580,3580,3580,3580,0
20240704,152300,91741510,3580,3580,3580,3580,0
20240704,152200,91741510,3580,3580,3580,3580,0
20240704,152100,91741510,3580,3580,3580,3580,0
20240704,152000,91741510,3580,3580,3580,3580,0
20240704,151900,91741510,3580,3580,3580,3580,12
20240704,151800,91698550,3580,3580,3580,3580,1
20240704,151700,91694970,3540,3550,3550,3540,127
20240704,151600,91244795,3555,3555,3555,3555,5
20240704,151500,91227020,3560,3565,3590,3560,31
20240704,151400,91116545,3590,3590,3590,3590,3
20240704,151300,91105775,3590,3590,3590,3590,0
20240704,151200,91105775,3590,3590,3590,3590,0
20240704,151100,91105775,3590,3590,3590,3590,10
20240704,151000,91069875,3590,3590,3590,3590,0
20240704,150900,91069875,3590,3590,3590,3590,10
20240704,150800,91033975,3590,3590,3590,3590,0
20240704,150700,91033975,3590,3590,3590,3590,0
20240704,150600,91033975,3590,3590,3590,3590,0
20240704,150500,91033975,3590,3575,3590,3575,150
20240704,150400,90497220,3575,3575,3575,3575,0
20240704,150300,90497220,3575,3575,3575,3575,0
20240704,150200,90497220,3575,3575,3575,3575,80
20240704,150100,90211220,3575,3560,3575,3560,197
20240704,150000,89508400,3555,3550,3555,3530,161
20240704,145900,88938480,3525,3555,3555,3525,844
20240704,145800,85954650,3575,3575,3575,3575,128
20240704,145700,85497050,3575,3575,3575,3575,1
20240704,145600,85493475,3565,3565,3565,3565,0
20240704,145500,85493475,3565,3570,3570,3540,4214
20240704,145400,70540685,3580,3570,3580,3570,2
20240704,145300,70533535,3580,3570,3580,3570,2
20240704,145200,70526385,3580,3580,3580,3580,0
20240704,145100,70526385,3580,3580,3580,3580,0
20240704,145000,70526385,3580,3580,3580,3580,30
20240704,144900,70418985,3580,3580,3580,3580,0
20240704,144800,70418985,3580,3580,3580,3580,0
20240704,144700,70418985,3580,3580,3580,3580,0
20240704,144600,70418985,3580,3580,3580,3580,0
20240704,144500,70418985,3580,3580,3580,3580,84
20240704,144400,70118265,3580,3585,3585,3580,44
20240704,144300,69960740,3580,3580,3580,3580,73
20240704,144200,69699400,3590,3590,3590,3590,0
20240704,144100,69699400,3590,3590,3590,3590,0
20240704,144000,69699400,3590,3565,3590,3565,13
20240704,143900,69653030,3565,3580,3580,3565,100
20240704,143800,69296345,3600,3600,3600,3600,0
20240704,143700,69296345,3600,3580,3600,3580,2
20240704,143600,69289165,3610,3610,3610,3610,0
20240704,143500,69289165,3610,3610,3610,3610,0
20240704,143400,69289165,3610,3605,3610,3605,3
20240704,143300,69278345,3610,3610,3610,3610,0
20240704,143200,69278345,3610,3610,3610,3610,1
20240704,143100,69274735,3550,3600,3600,3550,2000
20240704,143000,62140080,3605,3605,3605,3605,0
20240704,142900,62140080,3605,3605,3605,3605,0
20240704,142800,62140080,3605,3605,3605,3605,0
20240704,142700,62140080,3605,3605,3605,3605,0
20240704,142600,62140080,3605,3605,3605,3605,0
20240704,142500,62140080,3605,3605,3605,3605,0
20240704,142400,62140080,3605,3605,3605,3605,2
20240704,142300,62132870,3635,3635,3635,3635,1
20240704,142200,62129235,3630,3630,3630,3630,0
20240704,142100,62129235,3630,3630,3630,3630,19
20240704,142000,62060265,3635,3615,3635,3615,101
20240704,141900,61695130,3635,3615,3635,3615,394
20240704,141800,60270735,3615,3615,3615,3615,0
20240704,141700,60270735,3615,3615,3615,3615,0
20240704,141600,60270735,3615,3615,3615,3615,0
20240704,141500,60270735,3615,3615,3615,3615,0
20240704,141400,60270735,3615,3615,3615,3615,0
20240704,141300,60270735,3615,3615,3615,3615,0
20240704,141200,60270735,3615,3615,3615,3615,0
20240704,141100,60270735,3615,3615,3615,3615,0
20240704,141000,60270735,3615,3615,3615,3615,0
20240704,140900,60270735,3615,3610,3615,3610,100
20240704,140800,59909630,3610,3595,3610,3595,100
20240704,140700,59549450,3600,3600,3600,3600,0
20240704,140600,59549450,3600,3600,3600,3600,23
20240704,140500,59466650,3600,3600,3600,3600,0
20240704,140400,59466650,3600,3600,3600,3600,98
20240704,140300,59113850,3600,3600,3600,3600,0
20240704,140200,59113850,3600,3600,3600,3600,754
20240704,140100,56399450,3590,3595,3595,3590,57
20240704,140000,56194810,3600,3600,3600,3600,0
20240704,135900,56194810,3600,3600,3600,3600,1
20240704,135800,56191210,3600,3600,3600,3600,0
20240704,135700,56191210,3600,3615,3615,3530,6100
20240704,135600,34408885,3640,3640,3640,3640,0
20240704,135500,34408885,3640,3640,3640,3640,0
20240704,135400,34408885,3640,3640,3640,3640,0
20240704,135300,34408885,3640,3640,3640,3640,0
20240704,135200,34408885,3640,3640,3640,3640,0
20240704,135100,34408885,3640,3640,3640,3640,0
20240704,135000,34408885,3640,3640,3640,3640,0
20240704,134900,34408885,3640,3640,3640,3640,0
20240704,134800,34408885,3640,3640,3640,3640,0
20240704,134700,34408885,3640,3620,3640,3620,130
20240704,134600,33937040,3620,3620,3620,3620,34
20240704,134500,33813960,3620,3620,3620,3620,1
20240704,134400,33810340,3605,3605,3605,3605,0
20240704,134300,33810340,3605,3605,3605,3605,0
20240704,134200,33810340,3605,3605,3605,3605,0
20240704,134100,33810340,3605,3615,3615,3605,406
20240704,134000,32344350,3620,3635,3635,3620,235
20240704,133900,31493305,3660,3660,3660,3660,0
20240704,133800,31493305,3660,3660,3660,3660,0
20240704,133700,31493305,3660,3660,3660,3660,0
20240704,133600,31493305,3660,3660,3660,3660,0
20240704,133500,31493305,3660,3660,3660,3660,0
20240704,133400,31493305,3660,3660,3660,3660,0
20240704,133300,31493305,3660,3660,3660,3660,0
20240704,133200,31493305,3660,3660,3660,3660,0
20240704,133100,31493305,3660,3660,3660,3660,0
20240704,133000,31493305,3660,3660,3660,3660,0
20240704,132900,31493305,3660,3660,3660,3660,0
20240704,132800,31493305,3660,3660,3660,3660,0
20240704,132700,31493305,3660,3660,3660,3660,0
20240704,132600,31493305,3660,3660,3660,3660,0
20240704,132500,31493305,3660,3660,3660,3660,0
20240704,132400,31493305,3660,3660,3660,3660,0
20240704,132300,31493305,3660,3660,3660,3660,0
20240704,132200,31493305,3660,3660,3660,3660,0
20240704,132100,31493305,3660,3625,3660,3620,303
20240704,132000,30395550,3630,3630,3630,3630,0
20240704,131900,30395550,3630,3635,3635,3630,112
20240704,131800,29988935,3640,3645,3645,3640,72
20240704,131700,29726750,3650,3650,3650,3650,60
20240704,131600,29507750,3655,3655,3655,3655,10
20240704,131500,29471200,3650,3650,3650,3650,0
20240704,131400,29471200,3650,3650,3650,3650,0
20240704,131300,29471200,3650,3650,3650,3650,0
20240704,131200,29471200,3650,3650,3650,3650,0
20240704,131100,29471200,3650,3650,3650,3650,0
20240704,131000,29471200,3650,3650,3650,3650,0
20240704,130900,29471200,3650,3650,3650,3650,0
20240704,130800,29471200,3650,3650,3650,3650,0
20240704,130700,29471200,3650,3650,3650,3650,0
20240704,130600,29471200,3650,3650,3650,3650,0
20240704,130500,29471200,3650,3650,3650,3650,0
20240704,130400,29471200,3650,3650,3650,3650,0
20240704,130300,29471200,3650,3650,3650,3650,0
20240704,130200,29471200,3650,3650,3650,3650,0
20240704,130100,29471200,3650,3650,3650,3650,0
20240704,130000,29471200,3650,3650,3650,3650,0
20240704,125900,29471200,3650,3650,3650,3650,0
20240704,125800,29471200,3650,3650,3650,3650,0
20240704,125700,29471200,3650,3650,3650,3650,0
20240704,125600,29471200,3650,3650,3650,3650,41
20240704,125500,29321550,3650,3650,3650,3650,1000
20240704,125400,25671550,3655,3655,3655,3655,20
20240704,125300,25598450,3650,3650,3650,3650,0
20240704,125200,25598450,3650,3650,3650,3650,0
20240704,125100,25598450,3650,3650,3650,3650,0
20240704,125000,25598450,3650,3650,3650,3650,0
20240704,124900,25598450,3650,3650,3650,3650,0
20240704,124800,25598450,3650,3650,3650,3650,0
20240704,124700,25598450,3650,3650,3650,3650,0
20240704,124600,25598450,3650,3650,3650,3650,0
20240704,124500,25598450,3650,3650,3650,3650,0
20240704,124400,25598450,3650,3650,3650,3650,0
20240704,124300,25598450,3650,3650,3650,3650,0
20240704,124200,25598450,3650,3650,3650,3650,50
20240704,124100,25415950,3650,3650,3650,3650,30
20240704,124000,25306450,3680,3680,3680,3680,0
20240704,123900,25306450,3680,3680,3680,3680,0
20240704,123800,25306450,3680,3680,3680,3680,0
20240704,123700,25306450,3680,3680,3680,3680,0
20240704,123600,25306450,3680,3680,3680,3680,0
20240704,123500,25306450,3680,3680,3680,3680,0
20240704,123400,25306450,3680,3680,3680,3680,0
20240704,123300,25306450,3680,3680,3680,3680,0
20240704,123200,25306450,3680,3680,3680,3680,0
20240704,123100,25306450,3680,3680,3680,3680,0
20240704,123000,25306450,3680,3680,3680,3680,0
20240704,122900,25306450,3680,3680,3680,3680,0
20240704,122800,25306450,3680,3680,3680,3680,2
20240704,122700,25299090,3650,3650,3650,3650,0
20240704,122600,25299090,3650,3650,3650,3650,0
20240704,122500,25299090,3650,3650,3650,3650,0
20240704,122400,25299090,3650,3650,3650,3650,0
20240704,122300,25299090,3650,3655,3655,3650,153
20240704,122200,24740395,3680,3680,3680,3680,0
20240704,122100,24740395,3680,3680,3680,3680,1
20240704,122000,24736715,3675,3675,3675,3675,0
20240704,121900,24736715,3675,3675,3675,3675,0
20240704,121800,24736715,3675,3680,3680,3675,101
20240704,121700,24365535,3675,3675,3675,3675,200
20240704,121600,23630535,3675,3675,3675,3675,0
20240704,121500,23630535,3675,3675,3675,3675,0
20240704,121400,23630535,3675,3675,3675,3675,0
20240704,121300,23630535,3675,3675,3675,3675,0
20240704,121200,23630535,3675,3675,3675,3675,0
20240704,121100,23630535,3675,3675,3675,3675,0
20240704,121000,23630535,3675,3675,3675,3675,0
20240704,120900,23630535,3675,3675,3675,3675,0
20240704,120800,23630535,3675,3675,3675,3675,1
20240704,120700,23626860,3650,3650,3650,3650,0
20240704,120600,23626860,3650,3650,3650,3650,0
20240704,120500,23626860,3650,3650,3650,3650,0
20240704,120400,23626860,3650,3650,3650,3650,0
20240704,120300,23626860,3650,3650,3650,3650,0
20240704,120200,23626860,3650,3650,3650,3650,0
20240704,120100,23626860,3650,3650,3650,3650,0
20240704,120000,23626860,3650,3650,3650,3650,0
20240704,115900,23626860,3650,3650,3650,3650,0
20240704,115800,23626860,3650,3650,3650,3650,0
20240704,115700,23626860,3650,3670,3670,3650,500
20240704,115600,21800450,3670,3670,3670,3670,0
20240704,115500,21800450,3670,3670,3670,3670,30
20240704,115400,21690350,3670,3670,3670,3670,9
20240704,115300,21657320,3670,3670,3670,3670,0
20240704,115200,21657320,3670,3670,3670,3670,0
20240704,115100,21657320,3670,3665,3670,3665,200
20240704,115000,20923520,3670,3665,3670,3665,5
20240704,114900,20905190,3665,3665,3665,3665,5
20240704,114800,20886865,3655,3655,3655,3655,0
20240704,114700,20886865,3655,3660,3660,3655,230
20240704,114600,20045565,3665,3665,3665,3665,0
20240704,114500,20045565,3665,3665,3665,3665,0
20240704,114400,20045565,3665,3665,3665,3665,0
20240704,114300,20045565,3665,3665,3665,3665,0
20240704,114200,20045565,3665,3665,3665,3665,0
20240704,114100,20045565,3665,3665,3665,3665,1
20240704,114000,20041900,3660,3660,3660,3660,0
20240704,113900,20041900,3660,3670,3670,3655,1055
20240704,113800,16181005,3670,3675,3675,3670,63
20240704,113700,15949485,3690,3690,3690,3690,0
20240704,113600,15949485,3690,3690,3690,3690,0
20240704,113500,15949485,3690,3690,3690,3690,0
20240704,113400,15949485,3690,3690,3690,3690,0
20240704,113300,15949485,3690,3690,3690,3690,0
20240704,113200,15949485,3690,3690,3690,3690,0
20240704,113100,15949485,3690,3690,3690,3690,0
20240704,113000,15949485,3690,3690,3690,3690,0
20240704,112900,15949485,3690,3690,3690,3690,0
20240704,112800,15949485,3690,3690,3690,3690,0
20240704,112700,15949485,3690,3690,3690,3690,0
20240704,112600,15949485,3690,3690,3690,3690,0
20240704,112500,15949485,3690,3690,3690,3690,0
20240704,112400,15949485,3690,3690,3690,3690,0
20240704,112300,15949485,3690,3690,3690,3690,0
20240704,112200,15949485,3690,3690,3690,3690,0
20240704,112100,15949485,3690,3690,3690,3690,0
20240704,112000,15949485,3690,3690,3690,3690,0
20240704,111900,15949485,3690,3690,3690,3690,0
20240704,111800,15949485,3690,3690,3690,3690,0
20240704,111700,15949485,3690,3690,3690,3690,1
20240704,111600,15945795,3680,3680,3680,3680,0
20240704,111500,15945795,3680,3680,3680,3680,0
20240704,111400,15945795,3680,3680,3680,3680,0
20240704,111300,15945795,3680,3680,3680,3680,0
20240704,111200,15945795,3680,3680,3680,3680,0
20240704,111100,15945795,3680,3680,3680,3680,0
20240704,111000,15945795,3680,3680,3680,3680,0
20240704,110900,15945795,3680,3680,3680,3680,0
20240704,110800,15945795,3680,3680,3680,3680,0
20240704,110700,15945795,3680,3680,3680,3680,0
20240704,110600,15945795,3680,3675,3690,3675,319
20240704,110500,14771895,3695,3695,3695,3695,0
20240704,110400,14771895,3695,3695,3695,3695,0
20240704,110300,14771895,3695,3695,3695,3695,0
20240704,110200,14771895,3695,3695,3695,3695,0
20240704,110100,14771895,3695,3695,3695,3695,0
20240704,110000,14771895,3695,3695,3695,3695,3
20240704,105900,14760810,3700,3700,3700,3700,0
20240704,105800,14760810,3700,3700,3700,3700,0
20240704,105700,14760810,3700,3700,3700,3700,0
20240704,105600,14760810,3700,3700,3700,3700,0
20240704,105500,14760810,3700,3700,3700,3700,0
20240704,105400,14760810,3700,3700,3700,3700,0
20240704,105300,14760810,3700,3700,3700,3700,0
20240704,105200,14760810,3700,3700,3700,3700,0
20240704,105100,14760810,3700,3700,3700,3700,0
20240704,105000,14760810,3700,3705,3705,3700,486
20240704,104900,12962460,3710,3710,3710,3710,0
20240704,104800,12962460,3710,3710,3710,3710,0
20240704,104700,12962460,3710,3710,3710,3710,0
20240704,104600,12962460,3710,3710,3710,3710,0
20240704,104500,12962460,3710,3710,3710,3710,13
20240704,104400,12914230,3710,3710,3710,3710,0
20240704,104300,12914230,3710,3710,3710,3710,0
20240704,104200,12914230,3710,3710,3710,3710,0
20240704,104100,12914230,3710,3710,3710,3710,0
20240704,104000,12914230,3710,3710,3710,3710,0
20240704,103900,12914230,3710,3710,3710,3710,0
20240704,103800,12914230,3710,3720,3720,3710,340
20240704,103700,11652570,3735,3735,3735,3735,1
20240704,103600,11648835,3735,3735,3735,3735,0
20240704,103500,11648835,3735,3735,3735,3735,0
20240704,103400,11648835,3735,3735,3735,3735,0
20240704,103300,11648835,3735,3735,3735,3735,0
20240704,103200,11648835,3735,3735,3735,3735,0
20240704,103100,11648835,3735,3735,3735,3735,1
20240704,103000,11645100,3715,3715,3715,3715,0
20240704,102900,11645100,3715,3715,3715,3715,0
20240704,102800,11645100,3715,3715,3715,3715,0
20240704,102700,11645100,3715,3715,3715,3715,0
20240704,102600,11645100,3715,3715,3715,3715,0
20240704,102500,11645100,3715,3715,3715,3715,0
20240704,102400,11645100,3715,3715,3715,3715,0
20240704,102300,11645100,3715,3715,3715,3715,0
20240704,102200,11645100,3715,3715,3715,3715,0
20240704,102100,11645100,3715,3715,3715,3715,0
20240704,102000,11645100,3715,3715,3715,3715,0
20240704,101900,11645100,3715,3715,3715,3715,0
20240704,101800,11645100,3715,3715,3715,3715,0
20240704,101700,11645100,3715,3715,3715,3715,0
20240704,101600,11645100,3715,3715,3715,3715,10
20240704,101500,11607950,3735,3735,3735,3735,0
20240704,101400,11607950,3735,3735,3735,3735,0
20240704,101300,11607950,3735,3735,3735,3735,0
20240704,101200,11607950,3735,3735,3735,3735,0
20240704,101100,11607950,3735,3735,3735,3735,42
20240704,101000,11451080,3750,3750,3750,3750,0
20240704,100900,11451080,3750,3745,3750,3745,6
20240704,100800,11428605,3745,3745,3745,3745,1
20240704,100700,11424860,3730,3730,3730,3730,194
20240704,100600,10701240,3735,3735,3735,3735,0
20240704,100500,10701240,3735,3735,3735,3735,1
20240704,100400,10697505,3735,3735,3735,3735,0
20240704,100300,10697505,3735,3735,3735,3735,50
20240704,100200,10510755,3735,3735,3735,3735,0
20240704,100100,10510755,3735,3735,3735,3735,0
20240704,100000,10510755,3735,3735,3735,3735,0
20240704,095900,10510755,3735,3735,3735,3735,0
20240704,095800,10510755,3735,3735,3735,3735,30
20240704,095700,10398705,3735,3735,3735,3735,0
20240704,095600,10398705,3735,3735,3735,3735,0
20240704,095500,10398705,3735,3735,3735,3735,0
20240704,095400,10398705,3735,3735,3735,3735,0
20240704,095300,10398705,3735,3735,3735,3735,0
20240704,095200,10398705,3735,3735,3735,3735,20
20240704,095100,10324005,3750,3750,3750,3750,0
20240704,095000,10324005,3750,3750,3750,3750,0
20240704,094900,10324005,3750,3750,3750,3750,0
20240704,094800,10324005,3750,3750,3750,3750,0
20240704,094700,10324005,3750,3750,3750,3750,0
20240704,094600,10324005,3750,3750,3750,3750,0
20240704,094500,10324005,3750,3750,3750,3750,0
20240704,094400,10324005,3750,3750,3750,3750,0
20240704,094300,10324005,3750,3750,3750,3750,0
20240704,094200,10324005,3750,3750,3750,3750,0
20240704,094100,10324005,3750,3750,3750,3750,0
20240704,094000,10324005,3750,3750,3750,3750,0
20240704,093900,10324005,3750,3750,3750,3750,0
20240704,093800,10324005,3750,3750,3750,3750,0
20240704,093700,10324005,3750,3750,3750,3750,0
20240704,093600,10324005,3750,3750,3750,3750,0
20240704,093500,10324005,3750,3750,3750,3750,0
20240704,093400,10324005,3750,3750,3750,3750,0
20240704,093300,10324005,3750,3750,3750,3750,0
20240704,093200,10324005,3750,3750,3750,3750,0
20240704,093100,10324005,3750,3750,3750,3750,10
20240704,093000,10286505,3750,3750,3750,3750,0
20240704,092900,10286505,3750,3750,3750,3750,0
20240704,092800,10286505,3750,3750,3750,3750,0
20240704,092700,10286505,3750,3750,3750,3750,0
20240704,092600,10286505,3750,3750,3750,3750,0
20240704,092500,10286505,3750,3750,3750,3750,0
20240704,092400,10286505,3750,3750,3750,3750,40
20240704,092300,10136505,3755,3755,3755,3755,0
20240704,092200,10136505,3755,3755,3755,3755,0
20240704,092100,10136505,3755,3755,3755,3755,0
20240704,092000,10136505,3755,3755,3755,3755,0
20240704,091900,10136505,3755,3755,3755,3755,0
20240704,091800,10136505,3755,3755,3755,3755,0
20240704,091700,10136505,3755,3755,3755,3755,0
20240704,091600,10136505,3755,3755,3755,3755,1
20240704,091500,10132750,3715,3715,3715,3715,0
20240704,091400,10132750,3715,3715,3715,3715,110
20240704,091300,9724100,3785,3785,3785,3785,0
20240704,091200,9724100,3785,3785,3785,3785,0
20240704,091100,9724100,3785,3785,3785,3785,0
20240704,091000,9724100,3785,3785,3785,3785,0
20240704,090900,9724100,3785,3755,3785,3755,40
20240704,090800,9573220,3755,3720,3755,3720,60
20240704,090700,9348735,3700,3700,3700,3700,631
20240704,090600,7014035,3700,3700,3700,3700,369
20240704,090500,5648735,3700,3700,3700,3700,0
20240704,090400,5648735,3700,3700,3700,3700,0
20240704,090300,5648735,3700,3700,3700,3700,0
20240704,090200,5648735,3700,3700,3700,3700,0
20240704,090100,5648735,3700,3715,3715,3700,1407
20240704,090000,438530,3720,3715,3720,3715,118