Files
KissMeData/065570/min/candle-20240731.csv
2024-11-17 15:27:48 +09:00

644 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240731,194100,87861269,1705,1705,1705,1705,4888
20240731,194000,87861269,1705,1705,1705,1705,0
20240731,193900,87861269,1705,1705,1705,1705,0
20240731,193800,87861269,1705,1705,1705,1705,0
20240731,193700,87861269,1705,1705,1705,1705,0
20240731,193600,87861269,1705,1705,1705,1705,0
20240731,193500,87861269,1705,1705,1705,1705,0
20240731,193400,87861269,1705,1705,1705,1705,0
20240731,193300,87861269,1705,1705,1705,1705,0
20240731,193200,87861269,1705,1705,1705,1705,0
20240731,193100,87861269,1705,1705,1705,1705,0
20240731,193000,87861269,1705,1705,1705,1705,0
20240731,192900,87861269,1705,1705,1705,1705,0
20240731,192800,87861269,1705,1705,1705,1705,0
20240731,192700,87861269,1705,1705,1705,1705,0
20240731,192600,87861269,1705,1705,1705,1705,0
20240731,192500,87861269,1705,1705,1705,1705,0
20240731,192400,87861269,1705,1705,1705,1705,0
20240731,192300,87861269,1705,1705,1705,1705,0
20240731,192200,87861269,1705,1705,1705,1705,0
20240731,192100,87861269,1705,1705,1705,1705,0
20240731,192000,87861269,1705,1705,1705,1705,0
20240731,191900,87861269,1705,1705,1705,1705,0
20240731,191800,87861269,1705,1705,1705,1705,0
20240731,191700,87861269,1705,1705,1705,1705,0
20240731,191600,87861269,1705,1705,1705,1705,0
20240731,191500,87861269,1705,1705,1705,1705,0
20240731,191400,87861269,1705,1705,1705,1705,0
20240731,191300,87861269,1705,1705,1705,1705,0
20240731,191200,87861269,1705,1705,1705,1705,0
20240731,191100,87861269,1705,1705,1705,1705,4888
20240731,191000,87861269,1705,1705,1705,1705,0
20240731,190900,87861269,1705,1705,1705,1705,0
20240731,190800,87861269,1705,1705,1705,1705,0
20240731,190700,87861269,1705,1705,1705,1705,0
20240731,190600,87861269,1705,1705,1705,1705,0
20240731,190500,87861269,1705,1705,1705,1705,0
20240731,190400,87861269,1705,1705,1705,1705,0
20240731,190300,87861269,1705,1705,1705,1705,0
20240731,190200,87861269,1705,1705,1705,1705,0
20240731,190100,87861269,1705,1705,1705,1705,0
20240731,190000,87861269,1705,1705,1705,1705,0
20240731,185900,87861269,1705,1705,1705,1705,0
20240731,185800,87861269,1705,1705,1705,1705,0
20240731,185700,87861269,1705,1705,1705,1705,0
20240731,185600,87861269,1705,1705,1705,1705,0
20240731,185500,87861269,1705,1705,1705,1705,0
20240731,185400,87861269,1705,1705,1705,1705,0
20240731,185300,87861269,1705,1705,1705,1705,0
20240731,185200,87861269,1705,1705,1705,1705,0
20240731,185100,87861269,1705,1705,1705,1705,0
20240731,185000,87861269,1705,1705,1705,1705,0
20240731,184900,87861269,1705,1705,1705,1705,0
20240731,184800,87861269,1705,1705,1705,1705,0
20240731,184700,87861269,1705,1705,1705,1705,0
20240731,184600,87861269,1705,1705,1705,1705,0
20240731,184500,87861269,1705,1705,1705,1705,0
20240731,184400,87861269,1705,1705,1705,1705,0
20240731,184300,87861269,1705,1705,1705,1705,0
20240731,184200,87861269,1705,1705,1705,1705,0
20240731,184100,87861269,1705,1705,1705,1705,4888
20240731,184000,87861269,1705,1705,1705,1705,0
20240731,183900,87861269,1705,1705,1705,1705,0
20240731,183800,87861269,1705,1705,1705,1705,0
20240731,183700,87861269,1705,1705,1705,1705,0
20240731,183600,87861269,1705,1705,1705,1705,0
20240731,183500,87861269,1705,1705,1705,1705,0
20240731,183400,87861269,1705,1705,1705,1705,0
20240731,183300,87861269,1705,1705,1705,1705,0
20240731,183200,87861269,1705,1705,1705,1705,0
20240731,183100,87861269,1705,1705,1705,1705,0
20240731,183000,87861269,1705,1705,1705,1705,0
20240731,182900,87861269,1705,1705,1705,1705,0
20240731,182800,87861269,1705,1705,1705,1705,0
20240731,182700,87861269,1705,1705,1705,1705,0
20240731,182600,87861269,1705,1705,1705,1705,0
20240731,182500,87861269,1705,1705,1705,1705,0
20240731,182400,87861269,1705,1705,1705,1705,0
20240731,182300,87861269,1705,1705,1705,1705,0
20240731,182200,87861269,1705,1705,1705,1705,0
20240731,182100,87861269,1705,1705,1705,1705,0
20240731,182000,87861269,1705,1705,1705,1705,0
20240731,181900,87861269,1705,1705,1705,1705,0
20240731,181800,87861269,1705,1705,1705,1705,0
20240731,181700,87861269,1705,1705,1705,1705,0
20240731,181600,87861269,1705,1705,1705,1705,0
20240731,181500,87861269,1705,1705,1705,1705,0
20240731,181400,87861269,1705,1705,1705,1705,0
20240731,181300,87861269,1705,1705,1705,1705,0
20240731,181200,87861269,1705,1705,1705,1705,0
20240731,181100,87861269,1705,1705,1705,1705,4888
20240731,181000,87861269,1705,1705,1705,1705,0
20240731,180900,87861269,1705,1705,1705,1705,0
20240731,180800,87861269,1705,1705,1705,1705,0
20240731,180700,87861269,1705,1705,1705,1705,0
20240731,180600,87861269,1705,1705,1705,1705,0
20240731,180500,87861269,1705,1705,1705,1705,0
20240731,180400,87861269,1705,1705,1705,1705,0
20240731,180300,87861269,1705,1705,1705,1705,0
20240731,180200,87861269,1705,1705,1705,1705,0
20240731,180100,87861269,1705,1705,1705,1705,0
20240731,180000,87861269,1705,1705,1705,1705,0
20240731,175900,87861269,1705,1705,1705,1705,0
20240731,175800,87861269,1705,1705,1705,1705,0
20240731,175700,87861269,1705,1705,1705,1705,0
20240731,175600,87861269,1705,1705,1705,1705,0
20240731,175500,87861269,1705,1705,1705,1705,0
20240731,175400,87861269,1705,1705,1705,1705,0
20240731,175300,87861269,1705,1705,1705,1705,0
20240731,175200,87861269,1705,1705,1705,1705,0
20240731,175100,87861269,1705,1705,1705,1705,0
20240731,175000,87861269,1705,1705,1705,1705,0
20240731,174900,87861269,1705,1705,1705,1705,0
20240731,174800,87861269,1705,1705,1705,1705,0
20240731,174700,87861269,1705,1705,1705,1705,0
20240731,174600,87861269,1705,1705,1705,1705,0
20240731,174500,87861269,1705,1705,1705,1705,0
20240731,174400,87861269,1705,1705,1705,1705,0
20240731,174300,87861269,1705,1705,1705,1705,0
20240731,174200,87861269,1705,1705,1705,1705,0
20240731,174100,87861269,1705,1705,1705,1705,4888
20240731,174000,87861269,1705,1705,1705,1705,0
20240731,173900,87861269,1705,1705,1705,1705,0
20240731,173800,87861269,1705,1705,1705,1705,0
20240731,173700,87861269,1705,1705,1705,1705,0
20240731,173600,87861269,1705,1705,1705,1705,0
20240731,173500,87861269,1705,1705,1705,1705,0
20240731,173400,87861269,1705,1705,1705,1705,0
20240731,173300,87861269,1705,1705,1705,1705,0
20240731,173200,87861269,1705,1705,1705,1705,0
20240731,173100,87861269,1705,1705,1705,1705,0
20240731,173000,87861269,1705,1705,1705,1705,0
20240731,172900,87861269,1705,1705,1705,1705,0
20240731,172800,87861269,1705,1705,1705,1705,0
20240731,172700,87861269,1705,1705,1705,1705,0
20240731,172600,87861269,1705,1705,1705,1705,0
20240731,172500,87861269,1705,1705,1705,1705,0
20240731,172400,87861269,1705,1705,1705,1705,0
20240731,172300,87861269,1705,1705,1705,1705,0
20240731,172200,87861269,1705,1705,1705,1705,0
20240731,172100,87861269,1705,1705,1705,1705,0
20240731,172000,87861269,1705,1705,1705,1705,0
20240731,171900,87861269,1705,1705,1705,1705,0
20240731,171800,87861269,1705,1705,1705,1705,0
20240731,171700,87861269,1705,1705,1705,1705,0
20240731,171600,87861269,1705,1705,1705,1705,0
20240731,171500,87861269,1705,1705,1705,1705,0
20240731,171400,87861269,1705,1705,1705,1705,0
20240731,171300,87861269,1705,1705,1705,1705,0
20240731,171200,87861269,1705,1705,1705,1705,0
20240731,171100,87861269,1705,1705,1705,1705,4888
20240731,171000,87861269,1705,1705,1705,1705,0
20240731,170900,87861269,1705,1705,1705,1705,0
20240731,170800,87861269,1705,1705,1705,1705,0
20240731,170700,87861269,1705,1705,1705,1705,0
20240731,170600,87861269,1705,1705,1705,1705,0
20240731,170500,87861269,1705,1705,1705,1705,0
20240731,170400,87861269,1705,1705,1705,1705,0
20240731,170300,87861269,1705,1705,1705,1705,0
20240731,170200,87861269,1705,1705,1705,1705,0
20240731,170100,87861269,1705,1705,1705,1705,0
20240731,170000,87861269,1705,1705,1705,1705,0
20240731,165900,87861269,1705,1705,1705,1705,0
20240731,165800,87861269,1705,1705,1705,1705,0
20240731,165700,87861269,1705,1705,1705,1705,0
20240731,165600,87861269,1705,1705,1705,1705,0
20240731,165500,87861269,1705,1705,1705,1705,0
20240731,165400,87861269,1705,1705,1705,1705,0
20240731,165300,87861269,1705,1705,1705,1705,0
20240731,165200,87861269,1705,1705,1705,1705,0
20240731,165100,87861269,1705,1705,1705,1705,0
20240731,165000,87861269,1705,1705,1705,1705,0
20240731,164900,87861269,1705,1705,1705,1705,0
20240731,164800,87861269,1705,1705,1705,1705,0
20240731,164700,87861269,1705,1705,1705,1705,0
20240731,164600,87861269,1705,1705,1705,1705,0
20240731,164500,87861269,1705,1705,1705,1705,0
20240731,164400,87861269,1705,1705,1705,1705,0
20240731,164300,87861269,1705,1705,1705,1705,0
20240731,164200,87861269,1705,1705,1705,1705,0
20240731,164100,87861269,1705,1705,1705,1705,4888
20240731,164000,87861269,1705,1705,1705,1705,0
20240731,163900,87861269,1705,1705,1705,1705,0
20240731,163800,87861269,1705,1705,1705,1705,0
20240731,163700,87861269,1705,1705,1705,1705,0
20240731,163600,87861269,1705,1705,1705,1705,0
20240731,163500,87861269,1705,1705,1705,1705,0
20240731,163400,87861269,1705,1705,1705,1705,0
20240731,163300,87861269,1705,1705,1705,1705,0
20240731,163200,87861269,1705,1705,1705,1705,0
20240731,163100,87861269,1705,1705,1705,1705,0
20240731,163000,87861269,1705,1705,1705,1705,0
20240731,162900,87861269,1705,1705,1705,1705,0
20240731,162800,87861269,1705,1705,1705,1705,0
20240731,162700,87861269,1705,1705,1705,1705,0
20240731,162600,87861269,1705,1705,1705,1705,0
20240731,162500,87861269,1705,1705,1705,1705,0
20240731,162400,87861269,1705,1705,1705,1705,0
20240731,162300,87861269,1705,1705,1705,1705,0
20240731,162200,87861269,1705,1705,1705,1705,0
20240731,162100,87861269,1705,1705,1705,1705,0
20240731,162000,87861269,1705,1705,1705,1705,0
20240731,161900,87861269,1705,1705,1705,1705,0
20240731,161800,87861269,1705,1705,1705,1705,0
20240731,161700,87861269,1705,1705,1705,1705,0
20240731,161600,87861269,1705,1705,1705,1705,0
20240731,161500,87861269,1705,1705,1705,1705,0
20240731,161400,87861269,1705,1705,1705,1705,0
20240731,161300,87861269,1705,1705,1705,1705,0
20240731,161200,87861269,1705,1705,1705,1705,0
20240731,161100,87861269,1705,1705,1705,1705,4888
20240731,161000,87861269,1705,1705,1705,1705,0
20240731,160900,87861269,1705,1705,1705,1705,0
20240731,160800,87861269,1705,1705,1705,1705,0
20240731,160700,87861269,1705,1705,1705,1705,0
20240731,160600,87861269,1705,1705,1705,1705,0
20240731,160500,87861269,1705,1705,1705,1705,0
20240731,160400,87861269,1705,1705,1705,1705,0
20240731,160300,87861269,1705,1705,1705,1705,0
20240731,160200,87861269,1705,1705,1705,1705,0
20240731,160100,87861269,1705,1705,1705,1705,0
20240731,160000,87861269,1705,1705,1705,1705,0
20240731,155900,87861269,1705,1705,1705,1705,0
20240731,155800,87861269,1705,1705,1705,1705,0
20240731,155700,87861269,1705,1705,1705,1705,0
20240731,155600,87861269,1705,1705,1705,1705,0
20240731,155500,87861269,1705,1705,1705,1705,0
20240731,155400,87861269,1705,1705,1705,1705,0
20240731,155300,87861269,1705,1705,1705,1705,0
20240731,155200,87861269,1705,1705,1705,1705,0
20240731,155100,87861269,1705,1705,1705,1705,0
20240731,155000,87861269,1705,1705,1705,1705,0
20240731,154900,87861269,1705,1705,1705,1705,0
20240731,154800,87861269,1705,1705,1705,1705,0
20240731,154700,87861269,1705,1705,1705,1705,0
20240731,154600,87861269,1705,1705,1705,1705,0
20240731,154500,87861269,1705,1705,1705,1705,0
20240731,154400,87861269,1705,1705,1705,1705,0
20240731,154300,87861269,1705,1705,1705,1705,0
20240731,154200,87861269,1705,1705,1705,1705,0
20240731,154100,87861269,1705,1705,1705,1705,4888
20240731,154000,87861269,1705,1705,1705,1705,0
20240731,153900,87861269,1705,1705,1705,1705,0
20240731,153800,87861269,1705,1705,1705,1705,0
20240731,153700,87861269,1705,1705,1705,1705,0
20240731,153600,87861269,1705,1705,1705,1705,0
20240731,153500,87861269,1705,1705,1705,1705,0
20240731,153400,87861269,1705,1705,1705,1705,0
20240731,153300,87861269,1705,1705,1705,1705,0
20240731,153200,87861269,1705,1705,1705,1705,0
20240731,153100,87861269,1705,1705,1705,1705,0
20240731,153000,87861269,1705,1705,1705,1705,4888
20240731,152900,79527229,1728,1728,1728,1728,0
20240731,152800,79527229,1728,1728,1728,1728,0
20240731,152700,79527229,1728,1728,1728,1728,0
20240731,152600,79527229,1728,1728,1728,1728,0
20240731,152500,79527229,1728,1728,1728,1728,0
20240731,152400,79527229,1728,1728,1728,1728,0
20240731,152300,79527229,1728,1728,1728,1728,0
20240731,152200,79527229,1728,1728,1728,1728,0
20240731,152100,79527229,1728,1728,1728,1728,0
20240731,152000,79527229,1728,1728,1728,1728,0
20240731,151900,79527229,1728,1728,1729,1712,12648
20240731,151800,57814517,1718,1718,1718,1718,474
20240731,151700,57000185,1718,1720,1720,1718,210
20240731,151600,56639295,1722,1723,1723,1722,861
20240731,151500,55155911,1728,1728,1728,1728,358
20240731,151400,54537287,1725,1725,1725,1725,197
20240731,151300,54197462,1728,1728,1728,1728,365
20240731,151200,53566742,1729,1729,1729,1729,42
20240731,151100,53494124,1739,1729,1739,1729,52
20240731,151000,53404206,1739,1739,1739,1739,1
20240731,150900,53402467,1730,1730,1730,1730,100
20240731,150800,53229467,1730,1730,1730,1730,200
20240731,150700,52883467,1729,1729,1729,1729,100
20240731,150600,52710567,1728,1728,1728,1728,0
20240731,150500,52710567,1728,1742,1742,1728,1840
20240731,150400,49520898,1743,1743,1743,1743,81
20240731,150300,49379715,1748,1748,1748,1748,0
20240731,150200,49379715,1748,1748,1748,1748,0
20240731,150100,49379715,1748,1748,1748,1748,11
20240731,150000,49360487,1748,1748,1748,1748,0
20240731,145900,49360487,1748,1748,1748,1748,8
20240731,145800,49346503,1748,1748,1748,1748,0
20240731,145700,49346503,1748,1748,1748,1748,0
20240731,145600,49346503,1748,1748,1748,1748,0
20240731,145500,49346503,1748,1740,1748,1740,596
20240731,145400,48304983,1739,1739,1739,1739,0
20240731,145300,48304983,1739,1739,1739,1739,0
20240731,145200,48304983,1739,1739,1739,1739,0
20240731,145100,48304983,1739,1739,1739,1739,0
20240731,145000,48304983,1739,1739,1739,1739,40
20240731,144900,48235423,1739,1740,1740,1739,24
20240731,144800,48193683,1739,1739,1739,1739,0
20240731,144700,48193683,1739,1739,1739,1739,0
20240731,144600,48193683,1739,1738,1739,1738,18
20240731,144500,48162386,1738,1738,1738,1738,45
20240731,144400,48084176,1738,1738,1738,1738,0
20240731,144300,48084176,1738,1738,1738,1738,10
20240731,144200,48066796,1739,1739,1739,1739,0
20240731,144100,48066796,1739,1739,1739,1739,0
20240731,144000,48066796,1739,1739,1739,1739,0
20240731,143900,48066796,1739,1739,1739,1739,7
20240731,143800,48054623,1743,1740,1743,1740,28
20240731,143700,48005878,1740,1740,1740,1740,0
20240731,143600,48005878,1740,1740,1740,1740,0
20240731,143500,48005878,1740,1740,1740,1740,8
20240731,143400,47991958,1735,1735,1735,1735,30
20240731,143300,47939908,1735,1735,1735,1735,0
20240731,143200,47939908,1735,1735,1735,1735,0
20240731,143100,47939908,1735,1735,1735,1735,0
20240731,143000,47939908,1735,1735,1735,1735,0
20240731,142900,47939908,1735,1735,1735,1735,0
20240731,142800,47939908,1735,1735,1735,1735,0
20240731,142700,47939908,1735,1732,1735,1732,21
20240731,142600,47903508,1732,1732,1732,1732,5
20240731,142500,47894848,1730,1730,1730,1730,0
20240731,142400,47894848,1730,1730,1730,1730,0
20240731,142300,47894848,1730,1730,1730,1730,88
20240731,142200,47742608,1735,1735,1735,1735,0
20240731,142100,47742608,1735,1735,1735,1735,14
20240731,142000,47718318,1735,1736,1736,1735,600
20240731,141900,46677010,1736,1736,1736,1736,0
20240731,141800,46677010,1736,1736,1736,1736,0
20240731,141700,46677010,1736,1736,1736,1736,0
20240731,141600,46677010,1736,1736,1736,1736,0
20240731,141500,46677010,1736,1736,1736,1736,0
20240731,141400,46677010,1736,1736,1736,1736,900
20240731,141300,45114610,1736,1736,1736,1736,407
20240731,141200,44408058,1750,1750,1750,1750,0
20240731,141100,44408058,1750,1750,1750,1750,0
20240731,141000,44408058,1750,1750,1750,1750,0
20240731,140900,44408058,1750,1750,1750,1750,0
20240731,140800,44408058,1750,1750,1750,1750,0
20240731,140700,44408058,1750,1750,1750,1750,0
20240731,140600,44408058,1750,1750,1750,1750,0
20240731,140500,44408058,1750,1750,1750,1750,0
20240731,140400,44408058,1750,1750,1750,1750,0
20240731,140300,44408058,1750,1750,1750,1750,0
20240731,140200,44408058,1750,1750,1750,1750,0
20240731,140100,44408058,1750,1750,1750,1750,0
20240731,140000,44408058,1750,1737,1750,1737,95
20240731,135900,44242720,1738,1738,1738,1738,0
20240731,135800,44242720,1738,1738,1738,1738,0
20240731,135700,44242720,1738,1738,1738,1737,276
20240731,135600,43763298,1739,1739,1739,1739,0
20240731,135500,43763298,1739,1739,1739,1739,0
20240731,135400,43763298,1739,1739,1739,1739,0
20240731,135300,43763298,1739,1739,1739,1739,5
20240731,135200,43754603,1737,1737,1737,1737,0
20240731,135100,43754603,1737,1737,1737,1737,20
20240731,135000,43719863,1737,1737,1737,1737,10
20240731,134900,43702493,1737,1737,1737,1737,0
20240731,134800,43702493,1737,1737,1737,1737,20
20240731,134700,43667753,1737,1737,1737,1737,0
20240731,134600,43667753,1737,1737,1737,1737,0
20240731,134500,43667753,1737,1737,1737,1737,0
20240731,134400,43667753,1737,1737,1737,1737,0
20240731,134300,43667753,1737,1740,1740,1737,131
20240731,134200,43440176,1749,1750,1750,1749,23
20240731,134100,43399939,1750,1750,1750,1750,1
20240731,134000,43398189,1751,1751,1751,1751,9
20240731,133900,43382430,1760,1760,1760,1760,0
20240731,133800,43382430,1760,1760,1760,1760,0
20240731,133700,43382430,1760,1760,1760,1760,0
20240731,133600,43382430,1760,1760,1760,1760,0
20240731,133500,43382430,1760,1760,1760,1760,0
20240731,133400,43382430,1760,1760,1760,1760,0
20240731,133300,43382430,1760,1760,1760,1760,14
20240731,133200,43357790,1761,1761,1761,1761,0
20240731,133100,43357790,1761,1761,1761,1761,0
20240731,133000,43357790,1761,1761,1761,1761,0
20240731,132900,43357790,1761,1761,1761,1761,0
20240731,132800,43357790,1761,1761,1761,1761,0
20240731,132700,43357790,1761,1761,1761,1761,0
20240731,132600,43357790,1761,1761,1761,1761,0
20240731,132500,43357790,1761,1761,1761,1761,0
20240731,132400,43357790,1761,1761,1761,1761,0
20240731,132300,43357790,1761,1761,1761,1761,0
20240731,132200,43357790,1761,1761,1761,1761,14
20240731,132100,43333136,1760,1760,1760,1760,30
20240731,132000,43280336,1760,1760,1760,1760,0
20240731,131900,43280336,1760,1760,1760,1760,0
20240731,131800,43280336,1760,1760,1760,1760,0
20240731,131700,43280336,1760,1760,1760,1760,200
20240731,131600,42928336,1760,1760,1760,1760,0
20240731,131500,42928336,1760,1760,1760,1760,0
20240731,131400,42928336,1760,1760,1760,1760,0
20240731,131300,42928336,1760,1760,1760,1760,0
20240731,131200,42928336,1760,1760,1760,1760,0
20240731,131100,42928336,1760,1760,1760,1760,0
20240731,131000,42928336,1760,1760,1760,1760,0
20240731,130900,42928336,1760,1760,1760,1760,0
20240731,130800,42928336,1760,1760,1760,1760,0
20240731,130700,42928336,1760,1760,1760,1760,0
20240731,130600,42928336,1760,1760,1760,1760,5
20240731,130500,42919536,1760,1759,1760,1759,100
20240731,130400,42743546,1760,1760,1760,1760,0
20240731,130300,42743546,1760,1760,1760,1760,0
20240731,130200,42743546,1760,1760,1760,1760,0
20240731,130100,42743546,1760,1755,1760,1755,600
20240731,130000,41687831,1760,1760,1760,1760,0
20240731,125900,41687831,1760,1760,1760,1760,0
20240731,125800,41687831,1760,1760,1760,1760,0
20240731,125700,41687831,1760,1760,1760,1760,0
20240731,125600,41687831,1760,1760,1760,1760,0
20240731,125500,41687831,1760,1760,1760,1760,0
20240731,125400,41687831,1760,1760,1760,1760,0
20240731,125300,41687831,1760,1760,1760,1760,0
20240731,125200,41687831,1760,1760,1760,1760,0
20240731,125100,41687831,1760,1760,1760,1760,0
20240731,125000,41687831,1760,1760,1760,1760,0
20240731,124900,41687831,1760,1760,1760,1760,0
20240731,124800,41687831,1760,1760,1760,1760,0
20240731,124700,41687831,1760,1760,1760,1760,0
20240731,124600,41687831,1760,1760,1760,1760,0
20240731,124500,41687831,1760,1760,1760,1760,0
20240731,124400,41687831,1760,1751,1760,1751,1420
20240731,124300,39189218,1751,1751,1751,1751,0
20240731,124200,39189218,1751,1751,1751,1751,0
20240731,124100,39189218,1751,1751,1751,1751,0
20240731,124000,39189218,1751,1751,1751,1751,0
20240731,123900,39189218,1751,1751,1751,1751,5
20240731,123800,39180463,1752,1752,1752,1752,6
20240731,123700,39169951,1758,1758,1758,1758,0
20240731,123600,39169951,1758,1758,1758,1758,35
20240731,123500,39108421,1759,1759,1759,1759,0
20240731,123400,39108421,1759,1759,1759,1759,0
20240731,123300,39108421,1759,1759,1759,1759,12
20240731,123200,39087313,1750,1750,1750,1750,0
20240731,123100,39087313,1750,1750,1750,1750,0
20240731,123000,39087313,1750,1750,1750,1750,0
20240731,122900,39087313,1750,1750,1750,1750,100
20240731,122800,38912313,1750,1750,1750,1750,0
20240731,122700,38912313,1750,1750,1750,1750,0
20240731,122600,38912313,1750,1750,1750,1750,0
20240731,122500,38912313,1750,1750,1750,1750,0
20240731,122400,38912313,1750,1750,1750,1750,30
20240731,122300,38859813,1750,1750,1750,1750,0
20240731,122200,38859813,1750,1750,1750,1750,0
20240731,122100,38859813,1750,1750,1750,1750,100
20240731,122000,38684813,1761,1761,1761,1761,12
20240731,121900,38663681,1750,1750,1750,1750,0
20240731,121800,38663681,1750,1750,1750,1750,0
20240731,121700,38663681,1750,1750,1750,1750,0
20240731,121600,38663681,1750,1750,1750,1750,143
20240731,121500,38413431,1750,1750,1750,1750,0
20240731,121400,38413431,1750,1750,1750,1750,0
20240731,121300,38413431,1750,1750,1750,1750,0
20240731,121200,38413431,1750,1750,1750,1750,0
20240731,121100,38413431,1750,1750,1750,1750,0
20240731,121000,38413431,1750,1750,1750,1750,0
20240731,120900,38413431,1750,1750,1750,1750,0
20240731,120800,38413431,1750,1750,1750,1750,0
20240731,120700,38413431,1750,1750,1750,1750,0
20240731,120600,38413431,1750,1750,1750,1750,0
20240731,120500,38413431,1750,1750,1750,1750,28
20240731,120400,38364431,1762,1762,1762,1762,14
20240731,120300,38339763,1750,1750,1750,1750,78
20240731,120200,38203263,1763,1763,1763,1763,0
20240731,120100,38203263,1763,1763,1763,1763,0
20240731,120000,38203263,1763,1763,1763,1763,0
20240731,115900,38203263,1763,1763,1763,1763,0
20240731,115800,38203263,1763,1763,1763,1763,36
20240731,115700,38139795,1750,1750,1750,1750,0
20240731,115600,38139795,1750,1750,1750,1750,0
20240731,115500,38139795,1750,1759,1760,1750,83
20240731,115400,37993799,1750,1746,1750,1746,1767
20240731,115300,34905137,1745,1744,1745,1744,228
20240731,115200,34507473,1743,1743,1743,1743,50
20240731,115100,34420323,1743,1743,1743,1743,0
20240731,115000,34420323,1743,1743,1743,1743,68
20240731,114900,34301799,1743,1743,1743,1743,0
20240731,114800,34301799,1743,1743,1743,1743,40
20240731,114700,34232079,1742,1742,1742,1742,0
20240731,114600,34232079,1742,1742,1742,1742,0
20240731,114500,34232079,1742,1737,1742,1737,1996
20240731,114400,30760701,1736,1736,1736,1736,0
20240731,114300,30760701,1736,1736,1736,1736,10
20240731,114200,30743341,1736,1736,1736,1736,0
20240731,114100,30743341,1736,1736,1736,1736,255
20240731,114000,30300661,1736,1736,1736,1736,8
20240731,113900,30286773,1735,1735,1735,1735,5
20240731,113800,30278098,1735,1735,1735,1735,0
20240731,113700,30278098,1735,1733,1735,1733,300
20240731,113600,29757618,1735,1735,1735,1735,0
20240731,113500,29757618,1735,1735,1735,1735,0
20240731,113400,29757618,1735,1735,1735,1735,0
20240731,113300,29757618,1735,1735,1735,1735,0
20240731,113200,29757618,1735,1735,1735,1735,8
20240731,113100,29743738,1736,1736,1736,1736,0
20240731,113000,29743738,1736,1736,1736,1736,0
20240731,112900,29743738,1736,1736,1736,1736,0
20240731,112800,29743738,1736,1734,1736,1734,100
20240731,112700,29570234,1729,1729,1729,1729,0
20240731,112600,29570234,1729,1729,1729,1729,0
20240731,112500,29570234,1729,1728,1729,1728,32
20240731,112400,29514918,1728,1728,1728,1728,8
20240731,112300,29501094,1727,1727,1727,1727,10
20240731,112200,29483824,1727,1727,1727,1727,10
20240731,112100,29466554,1727,1727,1727,1727,0
20240731,112000,29466554,1727,1727,1727,1727,10
20240731,111900,29449284,1727,1725,1727,1725,56
20240731,111800,29352638,1726,1726,1726,1726,4
20240731,111700,29345734,1725,1725,1725,1725,0
20240731,111600,29345734,1725,1725,1725,1725,0
20240731,111500,29345734,1725,1725,1725,1725,20
20240731,111400,29311234,1725,1726,1726,1725,212
20240731,111300,28945531,1726,1726,1726,1726,0
20240731,111200,28945531,1726,1726,1726,1726,10
20240731,111100,28928271,1725,1725,1725,1725,0
20240731,111000,28928271,1725,1725,1725,1725,0
20240731,110900,28928271,1725,1725,1725,1725,0
20240731,110800,28928271,1725,1725,1725,1725,0
20240731,110700,28928271,1725,1725,1725,1725,20
20240731,110600,28893771,1724,1724,1724,1724,0
20240731,110500,28893771,1724,1724,1724,1724,0
20240731,110400,28893771,1724,1724,1724,1724,0
20240731,110300,28893771,1724,1724,1724,1724,0
20240731,110200,28893771,1724,1724,1724,1724,0
20240731,110100,28893771,1724,1724,1724,1724,0
20240731,110000,28893771,1724,1724,1724,1724,54
20240731,105900,28800675,1729,1729,1729,1729,0
20240731,105800,28800675,1729,1729,1729,1729,6
20240731,105700,28790301,1729,1729,1729,1729,0
20240731,105600,28790301,1729,1729,1729,1729,0
20240731,105500,28790301,1729,1729,1729,1729,14
20240731,105400,28766095,1729,1733,1733,1729,3254
20240731,105300,23136353,1736,1736,1736,1736,0
20240731,105200,23136353,1736,1736,1736,1736,0
20240731,105100,23136353,1736,1736,1736,1736,0
20240731,105000,23136353,1736,1736,1736,1736,0
20240731,104900,23136353,1736,1736,1736,1736,8
20240731,104800,23122465,1734,1734,1734,1734,0
20240731,104700,23122465,1734,1734,1734,1734,0
20240731,104600,23122465,1734,1734,1734,1734,0
20240731,104500,23122465,1734,1734,1734,1734,0
20240731,104400,23122465,1734,1734,1734,1734,4
20240731,104300,23115529,1735,1735,1735,1735,0
20240731,104200,23115529,1735,1735,1735,1735,0
20240731,104100,23115529,1735,1735,1735,1735,0
20240731,104000,23115529,1735,1735,1735,1735,79
20240731,103900,22978464,1735,1735,1735,1735,5
20240731,103800,22969789,1735,1735,1735,1735,0
20240731,103700,22969789,1735,1735,1735,1735,0
20240731,103600,22969789,1735,1735,1735,1735,0
20240731,103500,22969789,1735,1736,1736,1735,511
20240731,103400,22082697,1736,1735,1736,1735,1000
20240731,103300,20346787,1736,1734,1736,1734,201
20240731,103200,19997939,1731,1731,1731,1731,57
20240731,103100,19899272,1734,1734,1734,1734,0
20240731,103000,19899272,1734,1734,1734,1734,22
20240731,102900,19861124,1734,1734,1734,1734,0
20240731,102800,19861124,1734,1734,1734,1734,0
20240731,102700,19861124,1734,1734,1734,1734,10
20240731,102600,19843784,1734,1734,1734,1734,10
20240731,102500,19826444,1734,1734,1734,1734,8
20240731,102400,19812572,1733,1733,1733,1733,74
20240731,102300,19684330,1733,1733,1733,1733,0
20240731,102200,19684330,1733,1733,1733,1733,2
20240731,102100,19680864,1733,1733,1733,1733,0
20240731,102000,19680864,1733,1733,1733,1733,8
20240731,101900,19667000,1730,1730,1730,1730,0
20240731,101800,19667000,1730,1730,1730,1730,0
20240731,101700,19667000,1730,1730,1730,1730,0
20240731,101600,19667000,1730,1730,1730,1730,0
20240731,101500,19667000,1730,1732,1732,1730,10
20240731,101400,19649683,1732,1732,1732,1732,1
20240731,101300,19647951,1732,1732,1732,1732,0
20240731,101200,19647951,1732,1732,1732,1732,0
20240731,101100,19647951,1732,1732,1732,1732,0
20240731,101000,19647951,1732,1732,1732,1732,0
20240731,100900,19647951,1732,1732,1732,1732,0
20240731,100800,19647951,1732,1732,1732,1732,0
20240731,100700,19647951,1732,1731,1732,1731,5
20240731,100600,19639294,1731,1731,1731,1731,0
20240731,100500,19639294,1731,1732,1732,1731,486
20240731,100400,18797566,1732,1732,1732,1732,0
20240731,100300,18797566,1732,1732,1733,1732,64
20240731,100200,18686717,1732,1731,1732,1731,850
20240731,100100,17214903,1730,1730,1730,1730,50
20240731,100000,17128403,1731,1731,1731,1731,1
20240731,095900,17126672,1731,1731,1731,1731,0
20240731,095800,17126672,1731,1732,1732,1721,43
20240731,095700,17052637,1720,1725,1725,1720,600
20240731,095600,16020219,1720,1720,1720,1720,0
20240731,095500,16020219,1720,1720,1720,1720,0
20240731,095400,16020219,1720,1729,1729,1720,1000
20240731,095300,14298711,1729,1729,1729,1729,0
20240731,095200,14298711,1729,1729,1729,1729,0
20240731,095100,14298711,1729,1729,1729,1729,0
20240731,095000,14298711,1729,1729,1729,1729,0
20240731,094900,14298711,1729,1729,1729,1729,0
20240731,094800,14298711,1729,1729,1729,1729,0
20240731,094700,14298711,1729,1729,1729,1729,1
20240731,094600,14296982,1730,1730,1730,1730,0
20240731,094500,14296982,1730,1736,1736,1730,25
20240731,094400,14253707,1738,1738,1738,1738,0
20240731,094300,14253707,1738,1738,1738,1738,8
20240731,094200,14239803,1738,1738,1738,1738,0
20240731,094100,14239803,1738,1738,1738,1738,0
20240731,094000,14239803,1738,1738,1738,1738,8
20240731,093900,14225899,1733,1733,1733,1733,0
20240731,093800,14225899,1733,1733,1733,1733,104
20240731,093700,14045667,1739,1737,1739,1737,510
20240731,093600,13158792,1739,1739,1739,1739,0
20240731,093500,13158792,1739,1739,1739,1739,0
20240731,093400,13158792,1739,1739,1739,1739,0
20240731,093300,13158792,1739,1739,1739,1739,0
20240731,093200,13158792,1739,1739,1739,1739,0
20240731,093100,13158792,1739,1740,1740,1739,19
20240731,093000,13125747,1742,1734,1742,1734,150
20240731,092900,12865122,1733,1733,1733,1733,1
20240731,092800,12863389,1728,1728,1728,1728,0
20240731,092700,12863389,1728,1728,1728,1728,0
20240731,092600,12863389,1728,1729,1729,1728,2047
20240731,092500,9324141,1729,1729,1729,1729,2
20240731,092400,9320683,1729,1729,1729,1729,8
20240731,092300,9306851,1728,1728,1728,1728,0
20240731,092200,9306851,1728,1728,1728,1728,82
20240731,092100,9165155,1728,1728,1728,1728,8
20240731,092000,9151331,1726,1723,1726,1723,434
20240731,091900,8403123,1722,1722,1722,1722,201
20240731,091800,8057001,1722,1722,1722,1722,1
20240731,091700,8055279,1722,1722,1722,1722,1
20240731,091600,8053557,1717,1717,1717,1717,0
20240731,091500,8053557,1717,1723,1723,1717,1085
20240731,091400,6189090,1723,1723,1723,1723,50
20240731,091300,6102940,1723,1725,1725,1723,12
20240731,091200,6082259,1725,1725,1725,1725,1
20240731,091100,6080534,1722,1724,1724,1722,103
20240731,091000,5903071,1724,1726,1726,1724,172
20240731,090900,5606355,1726,1737,1737,1726,1259
20240731,090800,3428788,1737,1729,1737,1729,23
20240731,090700,3388981,1737,1737,1737,1737,14
20240731,090600,3364663,1728,1728,1728,1728,0
20240731,090500,3364663,1728,1728,1728,1728,20
20240731,090400,3330103,1727,1727,1727,1727,10
20240731,090300,3312833,1727,1730,1730,1727,1347
20240731,090200,984266,1729,1729,1729,1729,0
20240731,090100,984266,1729,1730,1730,1729,35
20240731,090000,923734,1744,1729,1744,1728,245