Files
KissMeData/065570/min/candle-20240717.csv
2024-11-17 15:27:48 +09:00

647 lines
31 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240717,194400,561333162,1859,1859,1859,1859,5435
20240717,194300,561333162,1859,1859,1859,1859,0
20240717,194200,561333162,1859,1859,1859,1859,0
20240717,194100,561333162,1859,1859,1859,1859,0
20240717,194000,561333162,1859,1859,1859,1859,0
20240717,193900,561333162,1859,1859,1859,1859,0
20240717,193800,561333162,1859,1859,1859,1859,0
20240717,193700,561333162,1859,1859,1859,1859,0
20240717,193600,561333162,1859,1859,1859,1859,0
20240717,193500,561333162,1859,1859,1859,1859,0
20240717,193400,561333162,1859,1859,1859,1859,0
20240717,193300,561333162,1859,1859,1859,1859,0
20240717,193200,561333162,1859,1859,1859,1859,0
20240717,193100,561333162,1859,1859,1859,1859,0
20240717,193000,561333162,1859,1859,1859,1859,0
20240717,192900,561333162,1859,1859,1859,1859,0
20240717,192800,561333162,1859,1859,1859,1859,0
20240717,192700,561333162,1859,1859,1859,1859,0
20240717,192600,561333162,1859,1859,1859,1859,0
20240717,192500,561333162,1859,1859,1859,1859,0
20240717,192400,561333162,1859,1859,1859,1859,0
20240717,192300,561333162,1859,1859,1859,1859,0
20240717,192200,561333162,1859,1859,1859,1859,0
20240717,192100,561333162,1859,1859,1859,1859,0
20240717,192000,561333162,1859,1859,1859,1859,0
20240717,191900,561333162,1859,1859,1859,1859,0
20240717,191800,561333162,1859,1859,1859,1859,0
20240717,191700,561333162,1859,1859,1859,1859,0
20240717,191600,561333162,1859,1859,1859,1859,0
20240717,191500,561333162,1859,1859,1859,1859,0
20240717,191400,561333162,1859,1859,1859,1859,5435
20240717,191300,561333162,1859,1859,1859,1859,0
20240717,191200,561333162,1859,1859,1859,1859,0
20240717,191100,561333162,1859,1859,1859,1859,0
20240717,191000,561333162,1859,1859,1859,1859,0
20240717,190900,561333162,1859,1859,1859,1859,0
20240717,190800,561333162,1859,1859,1859,1859,0
20240717,190700,561333162,1859,1859,1859,1859,0
20240717,190600,561333162,1859,1859,1859,1859,0
20240717,190500,561333162,1859,1859,1859,1859,0
20240717,190400,561333162,1859,1859,1859,1859,0
20240717,190300,561333162,1859,1859,1859,1859,0
20240717,190200,561333162,1859,1859,1859,1859,0
20240717,190100,561333162,1859,1859,1859,1859,0
20240717,190000,561333162,1859,1859,1859,1859,0
20240717,185900,561333162,1859,1859,1859,1859,0
20240717,185800,561333162,1859,1859,1859,1859,0
20240717,185700,561333162,1859,1859,1859,1859,0
20240717,185600,561333162,1859,1859,1859,1859,0
20240717,185500,561333162,1859,1859,1859,1859,0
20240717,185400,561333162,1859,1859,1859,1859,0
20240717,185300,561333162,1859,1859,1859,1859,0
20240717,185200,561333162,1859,1859,1859,1859,0
20240717,185100,561333162,1859,1859,1859,1859,0
20240717,185000,561333162,1859,1859,1859,1859,0
20240717,184900,561333162,1859,1859,1859,1859,0
20240717,184800,561333162,1859,1859,1859,1859,0
20240717,184700,561333162,1859,1859,1859,1859,0
20240717,184600,561333162,1859,1859,1859,1859,0
20240717,184500,561333162,1859,1859,1859,1859,0
20240717,184400,561333162,1859,1859,1859,1859,5435
20240717,184300,561333162,1859,1859,1859,1859,0
20240717,184200,561333162,1859,1859,1859,1859,0
20240717,184100,561333162,1859,1859,1859,1859,0
20240717,184000,561333162,1859,1859,1859,1859,0
20240717,183900,561333162,1859,1859,1859,1859,0
20240717,183800,561333162,1859,1859,1859,1859,0
20240717,183700,561333162,1859,1859,1859,1859,0
20240717,183600,561333162,1859,1859,1859,1859,0
20240717,183500,561333162,1859,1859,1859,1859,0
20240717,183400,561333162,1859,1859,1859,1859,0
20240717,183300,561333162,1859,1859,1859,1859,0
20240717,183200,561333162,1859,1859,1859,1859,0
20240717,183100,561333162,1859,1859,1859,1859,0
20240717,183000,561333162,1859,1859,1859,1859,0
20240717,182900,561333162,1859,1859,1859,1859,0
20240717,182800,561333162,1859,1859,1859,1859,0
20240717,182700,561333162,1859,1859,1859,1859,0
20240717,182600,561333162,1859,1859,1859,1859,0
20240717,182500,561333162,1859,1859,1859,1859,0
20240717,182400,561333162,1859,1859,1859,1859,0
20240717,182300,561333162,1859,1859,1859,1859,0
20240717,182200,561333162,1859,1859,1859,1859,0
20240717,182100,561333162,1859,1859,1859,1859,0
20240717,182000,561333162,1859,1859,1859,1859,0
20240717,181900,561333162,1859,1859,1859,1859,0
20240717,181800,561333162,1859,1859,1859,1859,0
20240717,181700,561333162,1859,1859,1859,1859,0
20240717,181600,561333162,1859,1859,1859,1859,0
20240717,181500,561333162,1859,1859,1859,1859,0
20240717,181400,561333162,1859,1859,1859,1859,5435
20240717,181300,561333162,1859,1859,1859,1859,0
20240717,181200,561333162,1859,1859,1859,1859,0
20240717,181100,561333162,1859,1859,1859,1859,0
20240717,181000,561333162,1859,1859,1859,1859,0
20240717,180900,561333162,1859,1859,1859,1859,0
20240717,180800,561333162,1859,1859,1859,1859,0
20240717,180700,561333162,1859,1859,1859,1859,0
20240717,180600,561333162,1859,1859,1859,1859,0
20240717,180500,561333162,1859,1859,1859,1859,0
20240717,180400,561333162,1859,1859,1859,1859,0
20240717,180300,561333162,1859,1859,1859,1859,0
20240717,180200,561333162,1859,1859,1859,1859,0
20240717,180100,561333162,1859,1859,1859,1859,0
20240717,180000,561333162,1859,1859,1859,1859,0
20240717,175900,561333162,1859,1859,1859,1859,0
20240717,175800,561333162,1859,1859,1859,1859,0
20240717,175700,561333162,1859,1859,1859,1859,0
20240717,175600,561333162,1859,1859,1859,1859,0
20240717,175500,561333162,1859,1859,1859,1859,0
20240717,175400,561333162,1859,1859,1859,1859,0
20240717,175300,561333162,1859,1859,1859,1859,0
20240717,175200,561333162,1859,1859,1859,1859,0
20240717,175100,561333162,1859,1859,1859,1859,0
20240717,175000,561333162,1859,1859,1859,1859,0
20240717,174900,561333162,1859,1859,1859,1859,0
20240717,174800,561333162,1859,1859,1859,1859,0
20240717,174700,561333162,1859,1859,1859,1859,0
20240717,174600,561333162,1859,1859,1859,1859,0
20240717,174500,561333162,1859,1859,1859,1859,0
20240717,174400,561333162,1859,1859,1859,1859,5435
20240717,174300,561333162,1859,1859,1859,1859,0
20240717,174200,561333162,1859,1859,1859,1859,0
20240717,174100,561333162,1859,1859,1859,1859,0
20240717,174000,561333162,1859,1859,1859,1859,0
20240717,173900,561333162,1859,1859,1859,1859,0
20240717,173800,561333162,1859,1859,1859,1859,0
20240717,173700,561333162,1859,1859,1859,1859,0
20240717,173600,561333162,1859,1859,1859,1859,0
20240717,173500,561333162,1859,1859,1859,1859,0
20240717,173400,561333162,1859,1859,1859,1859,0
20240717,173300,561333162,1859,1859,1859,1859,0
20240717,173200,561333162,1859,1859,1859,1859,0
20240717,173100,561333162,1859,1859,1859,1859,0
20240717,173000,561333162,1859,1859,1859,1859,0
20240717,172900,561333162,1859,1859,1859,1859,0
20240717,172800,561333162,1859,1859,1859,1859,0
20240717,172700,561333162,1859,1859,1859,1859,0
20240717,172600,561333162,1859,1859,1859,1859,0
20240717,172500,561333162,1859,1859,1859,1859,0
20240717,172400,561333162,1859,1859,1859,1859,0
20240717,172300,561333162,1859,1859,1859,1859,0
20240717,172200,561333162,1859,1859,1859,1859,0
20240717,172100,561333162,1859,1859,1859,1859,0
20240717,172000,561333162,1859,1859,1859,1859,0
20240717,171900,561333162,1859,1859,1859,1859,0
20240717,171800,561333162,1859,1859,1859,1859,0
20240717,171700,561333162,1859,1859,1859,1859,0
20240717,171600,561333162,1859,1859,1859,1859,0
20240717,171500,561333162,1859,1859,1859,1859,0
20240717,171400,561333162,1859,1859,1859,1859,5435
20240717,171300,561333162,1859,1859,1859,1859,0
20240717,171200,561333162,1859,1859,1859,1859,0
20240717,171100,561333162,1859,1859,1859,1859,0
20240717,171000,561333162,1859,1859,1859,1859,0
20240717,170900,561333162,1859,1859,1859,1859,0
20240717,170800,561333162,1859,1859,1859,1859,0
20240717,170700,561333162,1859,1859,1859,1859,0
20240717,170600,561333162,1859,1859,1859,1859,0
20240717,170500,561333162,1859,1859,1859,1859,0
20240717,170400,561333162,1859,1859,1859,1859,0
20240717,170300,561333162,1859,1859,1859,1859,0
20240717,170200,561333162,1859,1859,1859,1859,0
20240717,170100,561333162,1859,1859,1859,1859,0
20240717,170000,561333162,1859,1859,1859,1859,0
20240717,165900,561333162,1859,1859,1859,1859,0
20240717,165800,561333162,1859,1859,1859,1859,0
20240717,165700,561333162,1859,1859,1859,1859,0
20240717,165600,561333162,1859,1859,1859,1859,0
20240717,165500,561333162,1859,1859,1859,1859,0
20240717,165400,561333162,1859,1859,1859,1859,0
20240717,165300,561333162,1859,1859,1859,1859,0
20240717,165200,561333162,1859,1859,1859,1859,0
20240717,165100,561333162,1859,1859,1859,1859,0
20240717,165000,561333162,1859,1859,1859,1859,0
20240717,164900,561333162,1859,1859,1859,1859,0
20240717,164800,561333162,1859,1859,1859,1859,0
20240717,164700,561333162,1859,1859,1859,1859,0
20240717,164600,561333162,1859,1859,1859,1859,0
20240717,164500,561333162,1859,1859,1859,1859,0
20240717,164400,561333162,1859,1859,1859,1859,5435
20240717,164300,561333162,1859,1859,1859,1859,0
20240717,164200,561333162,1859,1859,1859,1859,0
20240717,164100,561333162,1859,1859,1859,1859,0
20240717,164000,561333162,1859,1859,1859,1859,0
20240717,163900,561333162,1859,1859,1859,1859,0
20240717,163800,561333162,1859,1859,1859,1859,0
20240717,163700,561333162,1859,1859,1859,1859,0
20240717,163600,561333162,1859,1859,1859,1859,0
20240717,163500,561333162,1859,1859,1859,1859,0
20240717,163400,561333162,1859,1859,1859,1859,0
20240717,163300,561333162,1859,1859,1859,1859,0
20240717,163200,561333162,1859,1859,1859,1859,0
20240717,163100,561333162,1859,1859,1859,1859,0
20240717,163000,561333162,1859,1859,1859,1859,0
20240717,162900,561333162,1859,1859,1859,1859,0
20240717,162800,561333162,1859,1859,1859,1859,0
20240717,162700,561333162,1859,1859,1859,1859,0
20240717,162600,561333162,1859,1859,1859,1859,0
20240717,162500,561333162,1859,1859,1859,1859,0
20240717,162400,561333162,1859,1859,1859,1859,0
20240717,162300,561333162,1859,1859,1859,1859,0
20240717,162200,561333162,1859,1859,1859,1859,0
20240717,162100,561333162,1859,1859,1859,1859,0
20240717,162000,561333162,1859,1859,1859,1859,0
20240717,161900,561333162,1859,1859,1859,1859,0
20240717,161800,561333162,1859,1859,1859,1859,0
20240717,161700,561333162,1859,1859,1859,1859,0
20240717,161600,561333162,1859,1859,1859,1859,0
20240717,161500,561333162,1859,1859,1859,1859,0
20240717,161400,561333162,1859,1859,1859,1859,5435
20240717,161300,561333162,1859,1859,1859,1859,0
20240717,161200,561333162,1859,1859,1859,1859,0
20240717,161100,561333162,1859,1859,1859,1859,0
20240717,161000,561333162,1859,1859,1859,1859,0
20240717,160900,561333162,1859,1859,1859,1859,0
20240717,160800,561333162,1859,1859,1859,1859,0
20240717,160700,561333162,1859,1859,1859,1859,0
20240717,160600,561333162,1859,1859,1859,1859,0
20240717,160500,561333162,1859,1859,1859,1859,0
20240717,160400,561333162,1859,1859,1859,1859,0
20240717,160300,561333162,1859,1859,1859,1859,0
20240717,160200,561333162,1859,1859,1859,1859,0
20240717,160100,561333162,1859,1859,1859,1859,0
20240717,160000,561333162,1859,1859,1859,1859,0
20240717,155900,561333162,1859,1859,1859,1859,0
20240717,155800,561333162,1859,1859,1859,1859,0
20240717,155700,561333162,1859,1859,1859,1859,0
20240717,155600,561333162,1859,1859,1859,1859,0
20240717,155500,561333162,1859,1859,1859,1859,0
20240717,155400,561333162,1859,1859,1859,1859,0
20240717,155300,561333162,1859,1859,1859,1859,0
20240717,155200,561333162,1859,1859,1859,1859,0
20240717,155100,561333162,1859,1859,1859,1859,0
20240717,155000,561333162,1859,1859,1859,1859,0
20240717,154900,561333162,1859,1859,1859,1859,0
20240717,154800,561333162,1859,1859,1859,1859,0
20240717,154700,561333162,1859,1859,1859,1859,0
20240717,154600,561333162,1859,1859,1859,1859,0
20240717,154500,561333162,1859,1859,1859,1859,0
20240717,154400,561333162,1859,1859,1859,1859,5435
20240717,154300,561333162,1859,1859,1859,1859,0
20240717,154200,561333162,1859,1859,1859,1859,0
20240717,154100,561333162,1859,1859,1859,1859,0
20240717,154000,561333162,1859,1859,1859,1859,0
20240717,153900,561333162,1859,1859,1859,1859,0
20240717,153800,561333162,1859,1859,1859,1859,0
20240717,153700,561333162,1859,1859,1859,1859,0
20240717,153600,561333162,1859,1859,1859,1859,0
20240717,153500,561333162,1859,1859,1859,1859,0
20240717,153400,561333162,1859,1859,1859,1859,0
20240717,153300,561333162,1859,1859,1859,1859,0
20240717,153200,561333162,1859,1859,1859,1859,0
20240717,153100,561333162,1859,1859,1859,1859,0
20240717,153000,561333162,1859,1859,1859,1859,5435
20240717,152900,551229497,1859,1859,1859,1859,0
20240717,152800,551229497,1859,1859,1859,1859,0
20240717,152700,551229497,1859,1859,1859,1859,0
20240717,152600,551229497,1859,1859,1859,1859,0
20240717,152500,551229497,1859,1859,1859,1859,0
20240717,152400,551229497,1859,1859,1859,1859,0
20240717,152300,551229497,1859,1859,1859,1859,0
20240717,152200,551229497,1859,1859,1859,1859,0
20240717,152100,551229497,1859,1859,1859,1859,0
20240717,152000,551229497,1859,1859,1859,1859,0
20240717,151900,551229497,1859,1859,1859,1859,500
20240717,151800,550299997,1859,1859,1859,1859,11
20240717,151700,550279548,1858,1858,1858,1855,516
20240717,151600,549320853,1858,1858,1858,1858,0
20240717,151500,549320853,1858,1858,1858,1858,820
20240717,151400,547797293,1858,1858,1858,1852,541
20240717,151300,546794161,1859,1859,1859,1859,120
20240717,151200,546571081,1858,1852,1858,1852,1258
20240717,151100,544240165,1852,1852,1852,1852,0
20240717,151000,544240165,1852,1856,1857,1852,4812
20240717,150900,535325912,1856,1856,1856,1856,67
20240717,150800,535201560,1856,1855,1856,1855,555
20240717,150700,534171655,1855,1855,1855,1852,657
20240717,150600,532953316,1856,1852,1856,1852,102
20240717,150500,532764404,1857,1857,1857,1852,710
20240717,150400,531449469,1857,1856,1857,1856,43
20240717,150300,531369660,1856,1849,1856,1849,99
20240717,150200,531186455,1849,1853,1853,1849,298
20240717,150100,530635043,1857,1855,1857,1855,24
20240717,150000,530590515,1855,1855,1855,1855,364
20240717,145900,529915295,1857,1857,1857,1857,0
20240717,145800,529915295,1857,1851,1857,1851,1448
20240717,145700,527230247,1846,1846,1846,1846,921
20240717,145600,525530081,1843,1842,1843,1842,301
20240717,145500,524975638,1846,1845,1846,1845,137
20240717,145400,524722813,1841,1842,1842,1841,200
20240717,145300,524354553,1840,1840,1840,1840,0
20240717,145200,524354553,1840,1844,1844,1840,12622
20240717,145100,501118350,1844,1844,1845,1843,552
20240717,145000,500100069,1845,1846,1846,1845,160
20240717,144900,499804808,1846,1850,1850,1846,1490
20240717,144800,497051104,1850,1850,1850,1850,141
20240717,144700,496790254,1850,1851,1851,1850,1141
20240717,144600,494678599,1851,1851,1852,1850,1066
20240717,144500,492705536,1851,1851,1851,1851,5
20240717,144400,492696281,1862,1862,1862,1862,9
20240717,144300,492679523,1851,1850,1851,1850,31966
20240717,144200,433532413,1851,1855,1855,1851,10026
20240717,144100,414961350,1855,1859,1859,1855,1665
20240717,144000,411870856,1859,1859,1859,1859,0
20240717,143900,411870856,1859,1859,1859,1859,30
20240717,143800,411815086,1859,1856,1859,1856,570
20240717,143700,410756806,1859,1856,1859,1855,1632
20240717,143600,407728618,1855,1855,1855,1855,944
20240717,143500,405977498,1855,1859,1859,1855,1000
20240717,143400,404120057,1859,1860,1860,1858,446
20240717,143300,403290926,1859,1860,1860,1859,406
20240717,143200,402536048,1860,1860,1860,1860,306
20240717,143100,401966888,1862,1862,1862,1861,292
20240717,143000,401423264,1862,1862,1862,1862,664
20240717,142900,400186896,1862,1862,1863,1862,399
20240717,142800,399443867,1862,1863,1863,1859,7010
20240717,142700,386394385,1862,1862,1862,1862,16
20240717,142600,386364593,1862,1862,1862,1862,660
20240717,142500,385135673,1863,1863,1863,1863,179
20240717,142400,384802196,1862,1862,1862,1862,42
20240717,142300,384723992,1862,1863,1863,1862,869
20240717,142200,383105381,1863,1867,1867,1863,160
20240717,142100,382807061,1867,1867,1867,1867,0
20240717,142000,382807061,1867,1867,1867,1867,303
20240717,141900,382241360,1861,1861,1861,1861,0
20240717,141800,382241360,1861,1862,1862,1861,146
20240717,141700,381969530,1867,1867,1867,1867,0
20240717,141600,381969530,1867,1867,1867,1867,3
20240717,141500,381963929,1860,1865,1865,1860,2504
20240717,141400,377297259,1865,1875,1875,1865,2052
20240717,141300,373466975,1875,1875,1875,1875,10
20240717,141200,373448225,1875,1875,1875,1875,35
20240717,141100,373382600,1875,1874,1875,1867,8134
20240717,141000,358156181,1875,1881,1881,1875,4982
20240717,140900,348808631,1881,1881,1881,1881,15
20240717,140800,348780416,1881,1881,1881,1881,593
20240717,140700,347664983,1881,1881,1881,1881,0
20240717,140600,347664983,1881,1881,1881,1881,0
20240717,140500,347664983,1881,1881,1881,1881,222
20240717,140400,347247401,1881,1881,1881,1881,100
20240717,140300,347059301,1881,1881,1881,1881,400
20240717,140200,346306901,1881,1881,1881,1881,840
20240717,140100,344726861,1881,1881,1881,1881,100
20240717,140000,344538761,1881,1881,1881,1881,0
20240717,135900,344538761,1881,1881,1881,1881,128
20240717,135800,344297993,1881,1881,1881,1881,61
20240717,135700,344183252,1881,1881,1881,1881,90
20240717,135600,344013962,1881,1877,1881,1877,335
20240717,135500,343384589,1877,1875,1877,1875,201
20240717,135400,343007712,1877,1878,1878,1877,2492
20240717,135300,338329208,1877,1878,1878,1877,500
20240717,135200,337390688,1877,1880,1880,1877,401
20240717,135100,336637760,1880,1880,1880,1880,831
20240717,135000,335075480,1877,1877,1877,1877,20
20240717,134900,335037940,1880,1880,1880,1879,569
20240717,134800,333968769,1881,1881,1881,1879,1094
20240717,134700,331911677,1881,1881,1881,1881,2080
20240717,134600,327999197,1881,1884,1884,1881,1023
20240717,134500,326072684,1885,1892,1892,1884,8718
20240717,134400,309607840,1892,1892,1892,1892,305
20240717,134300,309030780,1892,1892,1892,1892,500
20240717,134200,308084780,1892,1894,1894,1892,912
20240717,134100,306358515,1894,1894,1894,1893,206
20240717,134000,305968530,1894,1895,1895,1894,2496
20240717,133900,301239946,1895,1895,1895,1895,0
20240717,133800,301239946,1895,1896,1896,1895,216
20240717,133700,300830494,1898,1899,1899,1895,6637
20240717,133600,288241612,1898,1898,1898,1898,0
20240717,133500,288241612,1898,1898,1898,1898,0
20240717,133400,288241612,1898,1899,1899,1898,4
20240717,133300,288234019,1898,1898,1898,1898,0
20240717,133200,288234019,1898,1898,1898,1898,200
20240717,133100,287854419,1899,1899,1899,1899,1000
20240717,133000,285955419,1899,1899,1899,1899,1
20240717,132900,285953520,1898,1898,1898,1898,205
20240717,132800,285564430,1897,1899,1899,1897,1770
20240717,132700,282205760,1900,1900,1900,1900,1
20240717,132600,282203860,1899,1899,1899,1899,0
20240717,132500,282203860,1899,1899,1899,1899,0
20240717,132400,282203860,1899,1902,1902,1899,13721
20240717,132300,256124334,1903,1903,1903,1903,0
20240717,132200,256124334,1903,1903,1903,1903,0
20240717,132100,256124334,1903,1903,1903,1903,400
20240717,132000,255363134,1903,1903,1903,1903,1552
20240717,131900,252409678,1903,1903,1903,1903,0
20240717,131800,252409678,1903,1905,1905,1903,1192
20240717,131700,250140220,1905,1906,1906,1905,2
20240717,131600,250136409,1905,1905,1905,1905,0
20240717,131500,250136409,1905,1905,1905,1905,10
20240717,131400,250117359,1906,1906,1906,1906,0
20240717,131300,250117359,1906,1906,1906,1906,100
20240717,131200,249926759,1906,1906,1906,1906,0
20240717,131100,249926759,1906,1906,1906,1906,0
20240717,131000,249926759,1906,1906,1906,1906,0
20240717,130900,249926759,1906,1906,1906,1906,0
20240717,130800,249926759,1906,1906,1906,1906,0
20240717,130700,249926759,1906,1906,1906,1906,600
20240717,130600,248783159,1906,1906,1906,1906,20
20240717,130500,248745039,1906,1906,1906,1906,600
20240717,130400,247601439,1906,1906,1906,1906,100
20240717,130300,247410839,1906,1906,1906,1906,0
20240717,130200,247410839,1906,1906,1906,1906,0
20240717,130100,247410839,1906,1906,1906,1906,0
20240717,130000,247410839,1906,1906,1906,1906,9
20240717,125900,247393685,1906,1906,1906,1906,0
20240717,125800,247393685,1906,1906,1906,1906,0
20240717,125700,247393685,1906,1906,1906,1906,1
20240717,125600,247391779,1905,1905,1905,1905,0
20240717,125500,247391779,1905,1905,1905,1905,71
20240717,125400,247256524,1902,1902,1902,1902,0
20240717,125300,247256524,1902,1902,1902,1902,0
20240717,125200,247256524,1902,1902,1902,1902,0
20240717,125100,247256524,1902,1902,1902,1902,0
20240717,125000,247256524,1902,1902,1902,1902,0
20240717,124900,247256524,1902,1901,1902,1901,476
20240717,124800,246351272,1902,1902,1902,1902,300
20240717,124700,245780672,1902,1904,1904,1902,1412
20240717,124600,243094598,1905,1905,1905,1905,0
20240717,124500,243094598,1905,1905,1905,1905,1
20240717,124400,243092693,1903,1903,1903,1903,1
20240717,124300,243090790,1902,1902,1902,1902,0
20240717,124200,243090790,1902,1902,1902,1902,0
20240717,124100,243090790,1902,1902,1902,1902,57
20240717,124000,242982376,1902,1902,1902,1902,0
20240717,123900,242982376,1902,1902,1902,1902,0
20240717,123800,242982376,1902,1902,1902,1902,0
20240717,123700,242982376,1902,1902,1902,1902,0
20240717,123600,242982376,1902,1902,1902,1902,0
20240717,123500,242982376,1902,1902,1902,1902,0
20240717,123400,242982376,1902,1903,1903,1902,77
20240717,123300,242835882,1902,1902,1902,1902,100
20240717,123200,242645682,1905,1905,1905,1905,200
20240717,123100,242264682,1902,1902,1902,1902,0
20240717,123000,242264682,1902,1902,1902,1902,0
20240717,122900,242264682,1902,1903,1903,1902,13
20240717,122800,242239955,1902,1902,1902,1902,0
20240717,122700,242239955,1902,1902,1902,1902,0
20240717,122600,242239955,1902,1902,1902,1902,2
20240717,122500,242236151,1902,1902,1902,1902,0
20240717,122400,242236151,1902,1902,1902,1902,0
20240717,122300,242236151,1902,1902,1902,1902,0
20240717,122200,242236151,1902,1902,1902,1902,0
20240717,122100,242236151,1902,1902,1902,1902,0
20240717,122000,242236151,1902,1902,1902,1902,0
20240717,121900,242236151,1902,1902,1902,1902,0
20240717,121800,242236151,1902,1902,1902,1902,0
20240717,121700,242236151,1902,1902,1902,1902,0
20240717,121600,242236151,1902,1902,1902,1902,0
20240717,121500,242236151,1902,1902,1902,1902,800
20240717,121400,240714551,1905,1905,1905,1905,0
20240717,121300,240714551,1905,1905,1905,1905,1
20240717,121200,240712646,1902,1902,1902,1902,0
20240717,121100,240712646,1902,1902,1902,1902,0
20240717,121000,240712646,1902,1902,1902,1902,0
20240717,120900,240712646,1902,1903,1903,1902,252
20240717,120800,240233329,1902,1902,1902,1902,0
20240717,120700,240233329,1902,1902,1902,1902,0
20240717,120600,240233329,1902,1902,1902,1902,0
20240717,120500,240233329,1902,1902,1902,1902,0
20240717,120400,240233329,1902,1903,1903,1902,30
20240717,120300,240176259,1902,1902,1902,1902,0
20240717,120200,240176259,1902,1902,1902,1902,0
20240717,120100,240176259,1902,1902,1902,1902,1501
20240717,120000,237321357,1902,1905,1905,1902,6476
20240717,115900,224992503,1905,1905,1905,1905,0
20240717,115800,224992503,1905,1905,1905,1905,0
20240717,115700,224992503,1905,1905,1905,1905,2
20240717,115600,224988693,1905,1905,1905,1905,1535
20240717,115500,222064518,1905,1905,1905,1905,0
20240717,115400,222064518,1905,1906,1906,1905,1873
20240717,115300,218494839,1906,1906,1906,1906,0
20240717,115200,218494839,1906,1906,1906,1906,27
20240717,115100,218443377,1906,1906,1906,1906,0
20240717,115000,218443377,1906,1906,1906,1906,0
20240717,114900,218443377,1906,1906,1906,1906,0
20240717,114800,218443377,1906,1906,1906,1906,0
20240717,114700,218443377,1906,1906,1906,1906,0
20240717,114600,218443377,1906,1906,1906,1906,0
20240717,114500,218443377,1906,1906,1906,1906,0
20240717,114400,218443377,1906,1908,1908,1906,799
20240717,114300,216920290,1908,1908,1908,1908,0
20240717,114200,216920290,1908,1908,1908,1908,0
20240717,114100,216920290,1908,1908,1908,1908,217
20240717,114000,216506254,1907,1907,1907,1907,0
20240717,113900,216506254,1907,1907,1907,1907,10
20240717,113800,216487184,1907,1907,1907,1907,0
20240717,113700,216487184,1907,1907,1907,1907,400
20240717,113600,215724384,1908,1908,1908,1908,0
20240717,113500,215724384,1908,1908,1908,1908,0
20240717,113400,215724384,1908,1908,1908,1908,0
20240717,113300,215724384,1908,1908,1908,1908,0
20240717,113200,215724384,1908,1908,1908,1908,0
20240717,113100,215724384,1908,1909,1909,1908,561
20240717,113000,214653991,1908,1908,1908,1908,50
20240717,112900,214558591,1908,1908,1908,1908,30
20240717,112800,214501351,1909,1909,1909,1909,6
20240717,112700,214489897,1908,1908,1908,1908,0
20240717,112600,214489897,1908,1908,1908,1908,2
20240717,112500,214486081,1909,1909,1909,1909,1052
20240717,112400,212477813,1910,1910,1910,1910,0
20240717,112300,212477813,1910,1910,1910,1910,500
20240717,112200,211522813,1910,1910,1910,1910,110
20240717,112100,211312713,1910,1910,1910,1910,5
20240717,112000,211303163,1910,1910,1910,1910,169
20240717,111900,210980373,1910,1910,1910,1910,283
20240717,111800,210439843,1909,1909,1909,1909,20
20240717,111700,210401663,1909,1909,1909,1909,0
20240717,111600,210401663,1909,1909,1909,1909,20
20240717,111500,210363483,1910,1910,1910,1910,0
20240717,111400,210363483,1910,1910,1910,1910,138
20240717,111300,210099903,1911,1911,1911,1911,0
20240717,111200,210099903,1911,1911,1911,1911,0
20240717,111100,210099903,1911,1911,1911,1911,0
20240717,111000,210099903,1911,1911,1911,1911,41
20240717,110900,210021552,1911,1911,1911,1911,0
20240717,110800,210021552,1911,1911,1911,1911,0
20240717,110700,210021552,1911,1911,1911,1911,0
20240717,110600,210021552,1911,1911,1911,1911,0
20240717,110500,210021552,1911,1911,1911,1911,1
20240717,110400,210019641,1907,1907,1907,1907,510
20240717,110300,209047071,1907,1907,1907,1907,0
20240717,110200,209047071,1907,1907,1907,1907,0
20240717,110100,209047071,1907,1907,1907,1907,3749
20240717,110000,201897728,1906,1906,1906,1906,0
20240717,105900,201897728,1906,1907,1907,1906,201
20240717,105800,201514471,1907,1907,1907,1907,0
20240717,105700,201514471,1907,1907,1907,1907,0
20240717,105600,201514471,1907,1907,1907,1907,20
20240717,105500,201476331,1906,1911,1911,1906,5273
20240717,105400,191423278,1913,1912,1913,1912,375
20240717,105300,190705923,1913,1912,1913,1912,744
20240717,105200,189282866,1912,1911,1912,1911,220
20240717,105100,188862246,1911,1911,1911,1911,46
20240717,105000,188774340,1911,1911,1911,1911,0
20240717,104900,188774340,1911,1910,1911,1910,45
20240717,104800,188688376,1909,1909,1909,1909,32
20240717,104700,188627288,1908,1908,1908,1908,20
20240717,104600,188589128,1908,1908,1908,1908,0
20240717,104500,188589128,1908,1908,1908,1908,100
20240717,104400,188398328,1908,1908,1908,1908,20
20240717,104300,188360168,1908,1908,1908,1908,11
20240717,104200,188339180,1908,1908,1908,1908,0
20240717,104100,188339180,1908,1908,1908,1908,30
20240717,104000,188281940,1908,1908,1908,1908,0
20240717,103900,188281940,1908,1908,1908,1908,10
20240717,103800,188262860,1908,1908,1908,1908,10
20240717,103700,188243780,1908,1908,1908,1908,0
20240717,103600,188243780,1908,1908,1908,1908,37
20240717,103500,188173184,1908,1907,1908,1907,39
20240717,103400,188098810,1906,1906,1906,1906,0
20240717,103300,188098810,1906,1906,1906,1906,20
20240717,103200,188060690,1906,1906,1906,1906,0
20240717,103100,188060690,1906,1907,1907,1906,370
20240717,103000,187355220,1907,1907,1907,1907,0
20240717,102900,187355220,1907,1907,1907,1907,65
20240717,102800,187231265,1907,1907,1907,1907,21
20240717,102700,187191218,1908,1908,1908,1908,5
20240717,102600,187181678,1907,1907,1907,1907,0
20240717,102500,187181678,1907,1907,1907,1907,108
20240717,102400,186975722,1907,1907,1907,1907,45
20240717,102300,186889907,1907,1907,1907,1907,10
20240717,102200,186870837,1907,1907,1907,1907,10
20240717,102100,186851767,1906,1906,1906,1906,20
20240717,102000,186813647,1905,1905,1905,1905,0
20240717,101900,186813647,1905,1905,1905,1905,0
20240717,101800,186813647,1905,1905,1905,1905,0
20240717,101700,186813647,1905,1905,1905,1905,20
20240717,101600,186775547,1904,1906,1912,1904,97
20240717,101500,186590707,1904,1903,1905,1903,40
20240717,101400,186514557,1903,1903,1903,1903,0
20240717,101300,186514557,1903,1903,1903,1903,20
20240717,101200,186476497,1906,1906,1906,1906,0
20240717,101100,186476497,1906,1905,1906,1902,5621
20240717,101000,175775842,1905,1905,1905,1905,0
20240717,100900,175775842,1905,1905,1905,1905,373
20240717,100800,175065277,1905,1904,1905,1904,61
20240717,100700,174949112,1905,1905,1905,1905,0
20240717,100600,174949112,1905,1907,1907,1905,3607
20240717,100500,168076348,1913,1913,1913,1913,1
20240717,100400,168074435,1906,1906,1906,1906,130
20240717,100300,167826655,1914,1914,1914,1914,6
20240717,100200,167815171,1909,1914,1914,1909,1816
20240717,100100,164346720,1914,1914,1914,1914,1
20240717,100000,164344806,1915,1915,1915,1915,1
20240717,095900,164342891,1913,1913,1913,1913,104
20240717,095800,164143939,1913,1913,1913,1912,48
20240717,095700,164052135,1910,1910,1910,1910,20
20240717,095600,164013935,1910,1909,1910,1909,89
20240717,095500,163843982,1909,1905,1909,1904,683
20240717,095400,162543000,1908,1907,1908,1907,48
20240717,095300,162451454,1905,1905,1905,1903,184
20240717,095200,162100974,1905,1920,1920,1905,3931
20240717,095100,154596479,1920,1920,1920,1920,50
20240717,095000,154500479,1910,1910,1915,1910,1060
20240717,094900,152474964,1906,1907,1907,1906,91
20240717,094800,152301467,1907,1910,1910,1907,836
20240717,094700,150704737,1910,1915,1915,1910,1205
20240717,094600,148403137,1910,1911,1913,1909,2042
20240717,094500,144501719,1911,1911,1911,1911,387
20240717,094400,143762162,1911,1914,1914,1911,9247
20240717,094300,126087908,1913,1913,1913,1913,10
20240717,094200,126068778,1922,1914,1922,1912,570
20240717,094100,124977114,1922,1923,1923,1914,8483
20240717,094000,108698825,1923,1922,1923,1922,308
20240717,093900,108106839,1922,1924,1924,1922,1169
20240717,093800,105858261,1926,1926,1926,1926,467
20240717,093700,104958819,1927,1930,1930,1926,3193
20240717,093600,98802551,1940,1940,1940,1940,0
20240717,093500,98802551,1940,1940,1940,1940,0
20240717,093400,98802551,1940,1935,1940,1935,11
20240717,093300,98781261,1929,1930,1930,1929,60
20240717,093200,98665464,1940,1940,1940,1940,0
20240717,093100,98665464,1940,1940,1940,1940,0
20240717,093000,98665464,1940,1940,1940,1940,52
20240717,092900,98564584,1940,1940,1940,1940,20
20240717,092800,98525784,1940,1940,1940,1940,1500
20240717,092700,95615784,1940,1939,1940,1939,1500
20240717,092600,92706145,1940,1940,1940,1940,0
20240717,092500,92706145,1940,1940,1940,1940,0
20240717,092400,92706145,1940,1940,1940,1940,3753
20240717,092300,85425325,1940,1940,1940,1940,3
20240717,092200,85419505,1923,1926,1926,1923,300
20240717,092100,84842114,1929,1930,1930,1926,21988
20240717,092000,42422395,1930,1930,1930,1930,383
20240717,091900,41683205,1930,1930,1930,1930,0
20240717,091800,41683205,1930,1930,1930,1930,0
20240717,091700,41683205,1930,1930,1930,1929,3117
20240717,091600,35667764,1930,1930,1930,1930,0
20240717,091500,35667764,1930,1930,1930,1930,553
20240717,091400,34600474,1930,1940,1940,1930,345
20240717,091300,33934124,1940,1940,1940,1940,0
20240717,091200,33934124,1940,1940,1940,1940,0
20240717,091100,33934124,1940,1920,1940,1919,1724
20240717,091000,30615738,1920,1919,1920,1919,1008
20240717,090900,28680386,1917,1919,1920,1915,5618
20240717,090800,17900498,1920,1926,1926,1920,2329
20240717,090700,13423214,1930,1939,1939,1930,3269
20240717,090600,7103559,1940,1940,1942,1940,42
20240717,090500,7022039,1942,1940,1942,1940,559
20240717,090400,5936541,1942,1942,1942,1941,1221
20240717,090300,3565379,1942,1942,1942,1942,0
20240717,090200,3565379,1942,1945,1945,1942,258
20240717,090100,3063747,1950,1950,1950,1950,217
20240717,090000,2640597,1950,1959,1959,1950,994