Files
KissMeData/208370/min/candle-20240709.csv
2024-11-17 15:27:48 +09:00

711 lines
34 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,204800,196983210,4070,4070,4070,4070,553
20240709,204700,196983210,4070,4070,4070,4070,0
20240709,204600,196983210,4070,4070,4070,4070,0
20240709,204500,196983210,4070,4070,4070,4070,0
20240709,204400,196983210,4070,4070,4070,4070,0
20240709,204300,196983210,4070,4070,4070,4070,0
20240709,204200,196983210,4070,4070,4070,4070,0
20240709,204100,196983210,4070,4070,4070,4070,0
20240709,204000,196983210,4070,4070,4070,4070,0
20240709,203900,196983210,4070,4070,4070,4070,0
20240709,203800,196983210,4070,4070,4070,4070,0
20240709,203700,196983210,4070,4070,4070,4070,0
20240709,203600,196983210,4070,4070,4070,4070,0
20240709,203500,196983210,4070,4070,4070,4070,0
20240709,203400,196983210,4070,4070,4070,4070,0
20240709,203300,196983210,4070,4070,4070,4070,0
20240709,203200,196983210,4070,4070,4070,4070,0
20240709,203100,196983210,4070,4070,4070,4070,0
20240709,203000,196983210,4070,4070,4070,4070,0
20240709,202900,196983210,4070,4070,4070,4070,0
20240709,202800,196983210,4070,4070,4070,4070,0
20240709,202700,196983210,4070,4070,4070,4070,0
20240709,202600,196983210,4070,4070,4070,4070,0
20240709,202500,196983210,4070,4070,4070,4070,0
20240709,202400,196983210,4070,4070,4070,4070,0
20240709,202300,196983210,4070,4070,4070,4070,0
20240709,202200,196983210,4070,4070,4070,4070,0
20240709,202100,196983210,4070,4070,4070,4070,0
20240709,202000,196983210,4070,4070,4070,4070,0
20240709,201900,196983210,4070,4070,4070,4070,0
20240709,201800,196983210,4070,4070,4070,4070,553
20240709,201700,196983210,4070,4070,4070,4070,0
20240709,201600,196983210,4070,4070,4070,4070,0
20240709,201500,196983210,4070,4070,4070,4070,0
20240709,201400,196983210,4070,4070,4070,4070,0
20240709,201300,196983210,4070,4070,4070,4070,0
20240709,201200,196983210,4070,4070,4070,4070,0
20240709,201100,196983210,4070,4070,4070,4070,0
20240709,201000,196983210,4070,4070,4070,4070,0
20240709,200900,196983210,4070,4070,4070,4070,0
20240709,200800,196983210,4070,4070,4070,4070,0
20240709,200700,196983210,4070,4070,4070,4070,0
20240709,200600,196983210,4070,4070,4070,4070,0
20240709,200500,196983210,4070,4070,4070,4070,0
20240709,200400,196983210,4070,4070,4070,4070,0
20240709,200300,196983210,4070,4070,4070,4070,0
20240709,200200,196983210,4070,4070,4070,4070,0
20240709,200100,196983210,4070,4070,4070,4070,0
20240709,200000,196983210,4070,4070,4070,4070,0
20240709,195900,196983210,4070,4070,4070,4070,0
20240709,195800,196983210,4070,4070,4070,4070,0
20240709,195700,196983210,4070,4070,4070,4070,0
20240709,195600,196983210,4070,4070,4070,4070,0
20240709,195500,196983210,4070,4070,4070,4070,0
20240709,195400,196983210,4070,4070,4070,4070,0
20240709,195300,196983210,4070,4070,4070,4070,0
20240709,195200,196983210,4070,4070,4070,4070,0
20240709,195100,196983210,4070,4070,4070,4070,0
20240709,195000,196983210,4070,4070,4070,4070,0
20240709,194900,196983210,4070,4070,4070,4070,0
20240709,194800,196983210,4070,4070,4070,4070,553
20240709,194700,196983210,4070,4070,4070,4070,0
20240709,194600,196983210,4070,4070,4070,4070,0
20240709,194500,196983210,4070,4070,4070,4070,0
20240709,194400,196983210,4070,4070,4070,4070,0
20240709,194300,196983210,4070,4070,4070,4070,0
20240709,194200,196983210,4070,4070,4070,4070,0
20240709,194100,196983210,4070,4070,4070,4070,0
20240709,194000,196983210,4070,4070,4070,4070,0
20240709,193900,196983210,4070,4070,4070,4070,0
20240709,193800,196983210,4070,4070,4070,4070,0
20240709,193700,196983210,4070,4070,4070,4070,0
20240709,193600,196983210,4070,4070,4070,4070,0
20240709,193500,196983210,4070,4070,4070,4070,0
20240709,193400,196983210,4070,4070,4070,4070,0
20240709,193300,196983210,4070,4070,4070,4070,0
20240709,193200,196983210,4070,4070,4070,4070,0
20240709,193100,196983210,4070,4070,4070,4070,0
20240709,193000,196983210,4070,4070,4070,4070,0
20240709,192900,196983210,4070,4070,4070,4070,0
20240709,192800,196983210,4070,4070,4070,4070,0
20240709,192700,196983210,4070,4070,4070,4070,0
20240709,192600,196983210,4070,4070,4070,4070,0
20240709,192500,196983210,4070,4070,4070,4070,0
20240709,192400,196983210,4070,4070,4070,4070,0
20240709,192300,196983210,4070,4070,4070,4070,0
20240709,192200,196983210,4070,4070,4070,4070,0
20240709,192100,196983210,4070,4070,4070,4070,0
20240709,192000,196983210,4070,4070,4070,4070,0
20240709,191900,196983210,4070,4070,4070,4070,0
20240709,191800,196983210,4070,4070,4070,4070,553
20240709,191700,196983210,4070,4070,4070,4070,0
20240709,191600,196983210,4070,4070,4070,4070,0
20240709,191500,196983210,4070,4070,4070,4070,0
20240709,191400,196983210,4070,4070,4070,4070,0
20240709,191300,196983210,4070,4070,4070,4070,0
20240709,191200,196983210,4070,4070,4070,4070,0
20240709,191100,196983210,4070,4070,4070,4070,0
20240709,191000,196983210,4070,4070,4070,4070,0
20240709,190900,196983210,4070,4070,4070,4070,0
20240709,190800,196983210,4070,4070,4070,4070,0
20240709,190700,196983210,4070,4070,4070,4070,0
20240709,190600,196983210,4070,4070,4070,4070,0
20240709,190500,196983210,4070,4070,4070,4070,0
20240709,190400,196983210,4070,4070,4070,4070,0
20240709,190300,196983210,4070,4070,4070,4070,0
20240709,190200,196983210,4070,4070,4070,4070,0
20240709,190100,196983210,4070,4070,4070,4070,0
20240709,190000,196983210,4070,4070,4070,4070,0
20240709,185900,196983210,4070,4070,4070,4070,0
20240709,185800,196983210,4070,4070,4070,4070,0
20240709,185700,196983210,4070,4070,4070,4070,0
20240709,185600,196983210,4070,4070,4070,4070,0
20240709,185500,196983210,4070,4070,4070,4070,0
20240709,185400,196983210,4070,4070,4070,4070,0
20240709,185300,196983210,4070,4070,4070,4070,0
20240709,185200,196983210,4070,4070,4070,4070,0
20240709,185100,196983210,4070,4070,4070,4070,0
20240709,185000,196983210,4070,4070,4070,4070,0
20240709,184900,196983210,4070,4070,4070,4070,0
20240709,184800,196983210,4070,4070,4070,4070,553
20240709,184700,196983210,4070,4070,4070,4070,0
20240709,184600,196983210,4070,4070,4070,4070,0
20240709,184500,196983210,4070,4070,4070,4070,0
20240709,184400,196983210,4070,4070,4070,4070,0
20240709,184300,196983210,4070,4070,4070,4070,0
20240709,184200,196983210,4070,4070,4070,4070,0
20240709,184100,196983210,4070,4070,4070,4070,0
20240709,184000,196983210,4070,4070,4070,4070,0
20240709,183900,196983210,4070,4070,4070,4070,0
20240709,183800,196983210,4070,4070,4070,4070,0
20240709,183700,196983210,4070,4070,4070,4070,0
20240709,183600,196983210,4070,4070,4070,4070,0
20240709,183500,196983210,4070,4070,4070,4070,0
20240709,183400,196983210,4070,4070,4070,4070,0
20240709,183300,196983210,4070,4070,4070,4070,0
20240709,183200,196983210,4070,4070,4070,4070,0
20240709,183100,196983210,4070,4070,4070,4070,0
20240709,183000,196983210,4070,4070,4070,4070,0
20240709,182900,196983210,4070,4070,4070,4070,0
20240709,182800,196983210,4070,4070,4070,4070,0
20240709,182700,196983210,4070,4070,4070,4070,0
20240709,182600,196983210,4070,4070,4070,4070,0
20240709,182500,196983210,4070,4070,4070,4070,0
20240709,182400,196983210,4070,4070,4070,4070,0
20240709,182300,196983210,4070,4070,4070,4070,0
20240709,182200,196983210,4070,4070,4070,4070,0
20240709,182100,196983210,4070,4070,4070,4070,0
20240709,182000,196983210,4070,4070,4070,4070,0
20240709,181900,196983210,4070,4070,4070,4070,0
20240709,181800,196983210,4070,4070,4070,4070,553
20240709,181700,196983210,4070,4070,4070,4070,0
20240709,181600,196983210,4070,4070,4070,4070,0
20240709,181500,196983210,4070,4070,4070,4070,0
20240709,181400,196983210,4070,4070,4070,4070,0
20240709,181300,196983210,4070,4070,4070,4070,0
20240709,181200,196983210,4070,4070,4070,4070,0
20240709,181100,196983210,4070,4070,4070,4070,0
20240709,181000,196983210,4070,4070,4070,4070,0
20240709,180900,196983210,4070,4070,4070,4070,0
20240709,180800,196983210,4070,4070,4070,4070,0
20240709,180700,196983210,4070,4070,4070,4070,0
20240709,180600,196983210,4070,4070,4070,4070,0
20240709,180500,196983210,4070,4070,4070,4070,0
20240709,180400,196983210,4070,4070,4070,4070,0
20240709,180300,196983210,4070,4070,4070,4070,0
20240709,180200,196983210,4070,4070,4070,4070,0
20240709,180100,196983210,4070,4070,4070,4070,0
20240709,180000,196983210,4070,4070,4070,4070,0
20240709,175900,196983210,4070,4070,4070,4070,0
20240709,175800,196983210,4070,4070,4070,4070,0
20240709,175700,196983210,4070,4070,4070,4070,0
20240709,175600,196983210,4070,4070,4070,4070,0
20240709,175500,196983210,4070,4070,4070,4070,0
20240709,175400,196983210,4070,4070,4070,4070,0
20240709,175300,196983210,4070,4070,4070,4070,0
20240709,175200,196983210,4070,4070,4070,4070,0
20240709,175100,196983210,4070,4070,4070,4070,0
20240709,175000,196983210,4070,4070,4070,4070,0
20240709,174900,196983210,4070,4070,4070,4070,0
20240709,174800,196983210,4070,4070,4070,4070,553
20240709,174700,196983210,4070,4070,4070,4070,0
20240709,174600,196983210,4070,4070,4070,4070,0
20240709,174500,196983210,4070,4070,4070,4070,0
20240709,174400,196983210,4070,4070,4070,4070,0
20240709,174300,196983210,4070,4070,4070,4070,0
20240709,174200,196983210,4070,4070,4070,4070,0
20240709,174100,196983210,4070,4070,4070,4070,0
20240709,174000,196983210,4070,4070,4070,4070,0
20240709,173900,196983210,4070,4070,4070,4070,0
20240709,173800,196983210,4070,4070,4070,4070,0
20240709,173700,196983210,4070,4070,4070,4070,0
20240709,173600,196983210,4070,4070,4070,4070,0
20240709,173500,196983210,4070,4070,4070,4070,0
20240709,173400,196983210,4070,4070,4070,4070,0
20240709,173300,196983210,4070,4070,4070,4070,0
20240709,173200,196983210,4070,4070,4070,4070,0
20240709,173100,196983210,4070,4070,4070,4070,0
20240709,173000,196983210,4070,4070,4070,4070,0
20240709,172900,196983210,4070,4070,4070,4070,0
20240709,172800,196983210,4070,4070,4070,4070,0
20240709,172700,196983210,4070,4070,4070,4070,0
20240709,172600,196983210,4070,4070,4070,4070,0
20240709,172500,196983210,4070,4070,4070,4070,0
20240709,172400,196983210,4070,4070,4070,4070,0
20240709,172300,196983210,4070,4070,4070,4070,0
20240709,172200,196983210,4070,4070,4070,4070,0
20240709,172100,196983210,4070,4070,4070,4070,0
20240709,172000,196983210,4070,4070,4070,4070,0
20240709,171900,196983210,4070,4070,4070,4070,0
20240709,171800,196983210,4070,4070,4070,4070,553
20240709,171700,196983210,4070,4070,4070,4070,0
20240709,171600,196983210,4070,4070,4070,4070,0
20240709,171500,196983210,4070,4070,4070,4070,0
20240709,171400,196983210,4070,4070,4070,4070,0
20240709,171300,196983210,4070,4070,4070,4070,0
20240709,171200,196983210,4070,4070,4070,4070,0
20240709,171100,196983210,4070,4070,4070,4070,0
20240709,171000,196983210,4070,4070,4070,4070,0
20240709,170900,196983210,4070,4070,4070,4070,0
20240709,170800,196983210,4070,4070,4070,4070,0
20240709,170700,196983210,4070,4070,4070,4070,0
20240709,170600,196983210,4070,4070,4070,4070,0
20240709,170500,196983210,4070,4070,4070,4070,0
20240709,170400,196983210,4070,4070,4070,4070,0
20240709,170300,196983210,4070,4070,4070,4070,0
20240709,170200,196983210,4070,4070,4070,4070,0
20240709,170100,196983210,4070,4070,4070,4070,0
20240709,170000,196983210,4070,4070,4070,4070,0
20240709,165900,196983210,4070,4070,4070,4070,0
20240709,165800,196983210,4070,4070,4070,4070,0
20240709,165700,196983210,4070,4070,4070,4070,0
20240709,165600,196983210,4070,4070,4070,4070,0
20240709,165500,196983210,4070,4070,4070,4070,0
20240709,165400,196983210,4070,4070,4070,4070,0
20240709,165300,196983210,4070,4070,4070,4070,0
20240709,165200,196983210,4070,4070,4070,4070,0
20240709,165100,196983210,4070,4070,4070,4070,0
20240709,165000,196983210,4070,4070,4070,4070,0
20240709,164900,196983210,4070,4070,4070,4070,0
20240709,164800,196983210,4070,4070,4070,4070,553
20240709,164700,196983210,4070,4070,4070,4070,0
20240709,164600,196983210,4070,4070,4070,4070,0
20240709,164500,196983210,4070,4070,4070,4070,0
20240709,164400,196983210,4070,4070,4070,4070,0
20240709,164300,196983210,4070,4070,4070,4070,0
20240709,164200,196983210,4070,4070,4070,4070,0
20240709,164100,196983210,4070,4070,4070,4070,0
20240709,164000,196983210,4070,4070,4070,4070,0
20240709,163900,196983210,4070,4070,4070,4070,0
20240709,163800,196983210,4070,4070,4070,4070,0
20240709,163700,196983210,4070,4070,4070,4070,0
20240709,163600,196983210,4070,4070,4070,4070,0
20240709,163500,196983210,4070,4070,4070,4070,0
20240709,163400,196983210,4070,4070,4070,4070,0
20240709,163300,196983210,4070,4070,4070,4070,0
20240709,163200,196983210,4070,4070,4070,4070,0
20240709,163100,196983210,4070,4070,4070,4070,0
20240709,163000,196983210,4070,4070,4070,4070,0
20240709,162900,196983210,4070,4070,4070,4070,0
20240709,162800,196983210,4070,4070,4070,4070,0
20240709,162700,196983210,4070,4070,4070,4070,0
20240709,162600,196983210,4070,4070,4070,4070,0
20240709,162500,196983210,4070,4070,4070,4070,0
20240709,162400,196983210,4070,4070,4070,4070,0
20240709,162300,196983210,4070,4070,4070,4070,0
20240709,162200,196983210,4070,4070,4070,4070,0
20240709,162100,196983210,4070,4070,4070,4070,0
20240709,162000,196983210,4070,4070,4070,4070,0
20240709,161900,196983210,4070,4070,4070,4070,0
20240709,161800,196983210,4070,4070,4070,4070,553
20240709,161700,196983210,4070,4070,4070,4070,0
20240709,161600,196983210,4070,4070,4070,4070,0
20240709,161500,196983210,4070,4070,4070,4070,0
20240709,161400,196983210,4070,4070,4070,4070,0
20240709,161300,196983210,4070,4070,4070,4070,0
20240709,161200,196983210,4070,4070,4070,4070,0
20240709,161100,196983210,4070,4070,4070,4070,0
20240709,161000,196983210,4070,4070,4070,4070,0
20240709,160900,196983210,4070,4070,4070,4070,0
20240709,160800,196983210,4070,4070,4070,4070,0
20240709,160700,196983210,4070,4070,4070,4070,0
20240709,160600,196983210,4070,4070,4070,4070,0
20240709,160500,196983210,4070,4070,4070,4070,0
20240709,160400,196983210,4070,4070,4070,4070,0
20240709,160300,196983210,4070,4070,4070,4070,0
20240709,160200,196983210,4070,4070,4070,4070,0
20240709,160100,196983210,4070,4070,4070,4070,0
20240709,160000,196983210,4070,4070,4070,4070,0
20240709,155900,196983210,4070,4070,4070,4070,0
20240709,155800,196983210,4070,4070,4070,4070,0
20240709,155700,196983210,4070,4070,4070,4070,0
20240709,155600,196983210,4070,4070,4070,4070,0
20240709,155500,196983210,4070,4070,4070,4070,0
20240709,155400,196983210,4070,4070,4070,4070,0
20240709,155300,196983210,4070,4070,4070,4070,0
20240709,155200,196983210,4070,4070,4070,4070,0
20240709,155100,196983210,4070,4070,4070,4070,0
20240709,155000,196983210,4070,4070,4070,4070,0
20240709,154900,196983210,4070,4070,4070,4070,0
20240709,154800,196983210,4070,4070,4070,4070,553
20240709,154700,196983210,4070,4070,4070,4070,0
20240709,154600,196983210,4070,4070,4070,4070,0
20240709,154500,196983210,4070,4070,4070,4070,0
20240709,154400,196983210,4070,4070,4070,4070,0
20240709,154300,196983210,4070,4070,4070,4070,0
20240709,154200,196983210,4070,4070,4070,4070,0
20240709,154100,196983210,4070,4070,4070,4070,0
20240709,154000,196983210,4070,4070,4070,4070,0
20240709,153900,196983210,4070,4070,4070,4070,0
20240709,153800,196983210,4070,4070,4070,4070,0
20240709,153700,196983210,4070,4070,4070,4070,0
20240709,153600,196983210,4070,4070,4070,4070,0
20240709,153500,196983210,4070,4070,4070,4070,0
20240709,153400,196983210,4070,4070,4070,4070,0
20240709,153300,196983210,4070,4070,4070,4070,0
20240709,153200,196983210,4070,4070,4070,4070,0
20240709,153100,196983210,4070,4070,4070,4070,0
20240709,153000,196983210,4070,4070,4070,4070,553
20240709,152900,194732500,4065,4065,4065,4065,0
20240709,152800,194732500,4065,4065,4065,4065,0
20240709,152700,194732500,4065,4065,4065,4065,0
20240709,152600,194732500,4065,4065,4065,4065,0
20240709,152500,194732500,4065,4065,4065,4065,0
20240709,152400,194732500,4065,4065,4065,4065,0
20240709,152300,194732500,4065,4065,4065,4065,0
20240709,152200,194732500,4065,4065,4065,4065,0
20240709,152100,194732500,4065,4065,4065,4065,0
20240709,152000,194732500,4065,4065,4065,4065,0
20240709,151900,194732500,4065,4065,4065,4065,0
20240709,151800,194732500,4065,4055,4065,4050,132
20240709,151700,194196965,4055,4055,4055,4055,4
20240709,151600,194180745,4065,4065,4065,4065,0
20240709,151500,194180745,4065,4060,4065,4060,250
20240709,151400,193165740,4050,4050,4050,4050,268
20240709,151300,192080340,4060,4060,4060,4060,0
20240709,151200,192080340,4060,4060,4060,4060,1
20240709,151100,192076280,4050,4055,4055,4050,1000
20240709,151000,188026275,4060,4060,4060,4060,30
20240709,150900,187904475,4060,4060,4060,4060,1
20240709,150800,187900415,4065,4060,4065,4050,1051
20240709,150700,183633750,4060,4060,4060,4060,0
20240709,150600,183633750,4060,4060,4060,4060,0
20240709,150500,183633750,4060,4060,4060,4060,0
20240709,150400,183633750,4060,4060,4060,4060,40
20240709,150300,183471350,4060,4060,4060,4060,43
20240709,150200,183296770,4060,4060,4060,4060,0
20240709,150100,183296770,4060,4060,4060,4060,1
20240709,150000,183292710,4050,4050,4050,4050,0
20240709,145900,183292710,4050,4050,4050,4050,0
20240709,145800,183292710,4050,4050,4050,4050,0
20240709,145700,183292710,4050,4050,4050,4050,0
20240709,145600,183292710,4050,4050,4050,4050,2
20240709,145500,183284610,4065,4065,4065,4065,1
20240709,145400,183280545,4055,4055,4055,4055,0
20240709,145300,183280545,4055,4055,4055,4055,38
20240709,145200,183126455,4065,4065,4065,4065,21
20240709,145100,183041090,4065,4065,4065,4065,22
20240709,145000,182951660,4065,4065,4065,4065,0
20240709,144900,182951660,4065,4065,4065,4065,0
20240709,144800,182951660,4065,4065,4065,4065,0
20240709,144700,182951660,4065,4065,4065,4065,0
20240709,144600,182951660,4065,4065,4065,4065,1
20240709,144500,182947595,4055,4055,4055,4055,0
20240709,144400,182947595,4055,4055,4055,4055,2
20240709,144300,182939485,4050,4050,4050,4050,0
20240709,144200,182939485,4050,4050,4050,4050,0
20240709,144100,182939485,4050,4050,4050,4050,0
20240709,144000,182939485,4050,4050,4050,4050,0
20240709,143900,182939485,4050,4050,4050,4050,0
20240709,143800,182939485,4050,4050,4050,4050,280
20240709,143700,181805485,4050,4060,4060,4050,2082
20240709,143600,173365615,4070,4070,4070,4070,1
20240709,143500,173361545,4055,4055,4055,4055,0
20240709,143400,173361545,4055,4055,4055,4055,532
20240709,143300,171204285,4070,4070,4070,4070,2
20240709,143200,171196145,4070,4070,4070,4070,0
20240709,143100,171196145,4070,4070,4070,4070,0
20240709,143000,171196145,4070,4055,4070,4055,1145
20240709,142900,166553155,4050,4050,4050,4050,0
20240709,142800,166553155,4050,4050,4050,4050,0
20240709,142700,166553155,4050,4050,4050,4050,0
20240709,142600,166553155,4050,4050,4050,4050,0
20240709,142500,166553155,4050,4050,4050,4050,0
20240709,142400,166553155,4050,4045,4050,4045,2
20240709,142300,166545060,4055,4055,4055,4055,0
20240709,142200,166545060,4055,4055,4055,4055,1
20240709,142100,166541005,4050,4050,4050,4050,5
20240709,142000,166520755,4050,4055,4055,4050,436
20240709,141900,164754940,4055,4055,4055,4055,0
20240709,141800,164754940,4055,4055,4055,4055,0
20240709,141700,164754940,4055,4055,4055,4055,0
20240709,141600,164754940,4055,4055,4055,4055,0
20240709,141500,164754940,4055,4055,4055,4055,0
20240709,141400,164754940,4055,4055,4055,4055,0
20240709,141300,164754940,4055,4055,4055,4055,22
20240709,141200,164665730,4055,4055,4055,4055,3
20240709,141100,164653565,4055,4055,4055,4055,1
20240709,141000,164649510,4050,4050,4050,4050,0
20240709,140900,164649510,4050,4050,4050,4050,615
20240709,140800,162158760,4050,4050,4050,4050,1
20240709,140700,162154710,4045,4045,4045,4045,0
20240709,140600,162154710,4045,4045,4045,4045,1
20240709,140500,162150665,4050,4050,4050,4050,1
20240709,140400,162146615,4050,4050,4050,4050,13
20240709,140300,162093965,4045,4045,4045,4045,0
20240709,140200,162093965,4045,4045,4045,4045,0
20240709,140100,162093965,4045,4045,4045,4045,0
20240709,140000,162093965,4045,4045,4045,4045,0
20240709,135900,162093965,4045,4045,4045,4045,0
20240709,135800,162093965,4045,4045,4045,4045,0
20240709,135700,162093965,4045,4045,4045,4045,0
20240709,135600,162093965,4045,4045,4045,4045,0
20240709,135500,162093965,4045,4045,4045,4045,7
20240709,135400,162065650,4045,4045,4045,4045,0
20240709,135300,162065650,4045,4045,4045,4045,0
20240709,135200,162065650,4045,4045,4045,4045,0
20240709,135100,162065650,4045,4045,4045,4045,7
20240709,135000,162037335,4050,4050,4050,4050,0
20240709,134900,162037335,4050,4050,4050,4050,0
20240709,134800,162037335,4050,4050,4050,4050,0
20240709,134700,162037335,4050,4050,4050,4050,3
20240709,134600,162025185,4040,4040,4040,4040,0
20240709,134500,162025185,4040,4040,4040,4040,44
20240709,134400,161847425,4045,4045,4045,4045,820
20240709,134300,158530525,4050,4050,4050,4050,0
20240709,134200,158530525,4050,4050,4050,4050,0
20240709,134100,158530525,4050,4045,4050,4045,372
20240709,134000,157025780,4045,4045,4045,4045,100
20240709,133900,156621280,4050,4050,4050,4050,0
20240709,133800,156621280,4050,4050,4050,4050,57
20240709,133700,156390430,4050,4050,4050,4050,0
20240709,133600,156390430,4050,4050,4050,4050,0
20240709,133500,156390430,4050,4050,4050,4050,2
20240709,133400,156382330,4050,4050,4050,4050,1
20240709,133300,156378280,4050,4050,4050,4050,1
20240709,133200,156374230,4050,4050,4050,4050,0
20240709,133100,156374230,4050,4050,4050,4050,0
20240709,133000,156374230,4050,4050,4050,4050,0
20240709,132900,156374230,4050,4050,4050,4050,1211
20240709,132800,151469680,4050,4050,4050,4050,0
20240709,132700,151469680,4050,4050,4050,4050,1000
20240709,132600,147419680,4050,4050,4050,4050,0
20240709,132500,147419680,4050,4050,4050,4050,7
20240709,132400,147391330,4050,4050,4050,4050,10
20240709,132300,147350830,4070,4070,4070,4070,0
20240709,132200,147350830,4070,4070,4070,4070,0
20240709,132100,147350830,4070,4070,4070,4070,0
20240709,132000,147350830,4070,4070,4070,4070,0
20240709,131900,147350830,4070,4070,4070,4070,0
20240709,131800,147350830,4070,4070,4070,4070,2
20240709,131700,147342690,4070,4070,4070,4070,1
20240709,131600,147338620,4060,4060,4060,4060,1
20240709,131500,147334560,4060,4060,4060,4060,1000
20240709,131400,143274560,4070,4055,4070,4055,124
20240709,131300,142770180,4060,4060,4060,4060,483
20240709,131200,140809200,4060,4060,4060,4060,0
20240709,131100,140809200,4060,4060,4060,4060,0
20240709,131000,140809200,4060,4060,4060,4060,3
20240709,130900,140797020,4060,4060,4060,4060,0
20240709,130800,140797020,4060,4060,4060,4060,0
20240709,130700,140797020,4060,4060,4060,4060,0
20240709,130600,140797020,4060,4060,4060,4060,0
20240709,130500,140797020,4060,4060,4060,4060,0
20240709,130400,140797020,4060,4060,4060,4060,0
20240709,130300,140797020,4060,4060,4060,4060,200
20240709,130200,139985020,4065,4065,4065,4065,10
20240709,130100,139944370,4070,4055,4070,4050,201
20240709,130000,139130180,4055,4055,4055,4055,745
20240709,125900,136109205,4055,4055,4055,4055,0
20240709,125800,136109205,4055,4055,4055,4055,30
20240709,125700,135987555,4055,4055,4055,4055,1200
20240709,125600,131121555,4055,4070,4070,4055,107
20240709,125500,130687655,4070,4070,4070,4070,35
20240709,125400,130545205,4070,4070,4070,4070,7
20240709,125300,130516715,4055,4055,4055,4055,120
20240709,125200,130030115,4055,4055,4055,4055,0
20240709,125100,130030115,4055,4055,4055,4055,0
20240709,125000,130030115,4055,4055,4055,4055,200
20240709,124900,129219115,4060,4065,4065,4060,235
20240709,124800,128264960,4070,4070,4070,4070,0
20240709,124700,128264960,4070,4070,4070,4070,0
20240709,124600,128264960,4070,4070,4070,4070,0
20240709,124500,128264960,4070,4070,4070,4070,0
20240709,124400,128264960,4070,4070,4070,4070,0
20240709,124300,128264960,4070,4070,4070,4070,50
20240709,124200,128061460,4070,4070,4070,4070,0
20240709,124100,128061460,4070,4070,4070,4070,0
20240709,124000,128061460,4070,4070,4070,4070,0
20240709,123900,128061460,4070,4070,4070,4070,1
20240709,123800,128057390,4060,4060,4060,4060,0
20240709,123700,128057390,4060,4060,4060,4060,0
20240709,123600,128057390,4060,4060,4060,4060,0
20240709,123500,128057390,4060,4060,4060,4060,0
20240709,123400,128057390,4060,4060,4060,4060,342
20240709,123300,126668870,4060,4060,4060,4060,0
20240709,123200,126668870,4060,4060,4060,4060,61
20240709,123100,126421210,4060,4060,4060,4060,250
20240709,123000,125406210,4060,4060,4060,4060,0
20240709,122900,125406210,4060,4060,4060,4060,0
20240709,122800,125406210,4060,4060,4060,4060,0
20240709,122700,125406210,4060,4060,4060,4060,0
20240709,122600,125406210,4060,4060,4060,4060,0
20240709,122500,125406210,4060,4060,4060,4060,0
20240709,122400,125406210,4060,4065,4065,4060,644
20240709,122300,122791270,4065,4065,4065,4065,0
20240709,122200,122791270,4065,4065,4065,4065,0
20240709,122100,122791270,4065,4065,4065,4065,232
20240709,122000,121848190,4070,4070,4070,4070,0
20240709,121900,121848190,4070,4070,4070,4070,0
20240709,121800,121848190,4070,4070,4070,4070,50
20240709,121700,121644690,4080,4080,4080,4080,0
20240709,121600,121644690,4080,4080,4080,4080,0
20240709,121500,121644690,4080,4080,4080,4080,0
20240709,121400,121644690,4080,4080,4080,4080,1
20240709,121300,121640610,4070,4070,4070,4070,14
20240709,121200,121583630,4070,4075,4075,4070,1991
20240709,121100,113472240,4075,4075,4075,4075,0
20240709,121000,113472240,4075,4075,4075,4075,0
20240709,120900,113472240,4075,4075,4075,4075,0
20240709,120800,113472240,4075,4075,4075,4075,0
20240709,120700,113472240,4075,4075,4075,4075,0
20240709,120600,113472240,4075,4075,4075,4075,0
20240709,120500,113472240,4075,4075,4075,4075,0
20240709,120400,113472240,4075,4075,4075,4075,0
20240709,120300,113472240,4075,4075,4075,4075,0
20240709,120200,113472240,4075,4080,4080,4075,766
20240709,120100,110350345,4080,4080,4080,4080,0
20240709,120000,110350345,4080,4080,4080,4080,0
20240709,115900,110350345,4080,4080,4080,4080,0
20240709,115800,110350345,4080,4080,4080,4080,0
20240709,115700,110350345,4080,4080,4080,4080,0
20240709,115600,110350345,4080,4080,4080,4080,0
20240709,115500,110350345,4080,4080,4080,4080,0
20240709,115400,110350345,4080,4080,4080,4080,0
20240709,115300,110350345,4080,4080,4080,4080,10
20240709,115200,110309545,4080,4080,4080,4080,0
20240709,115100,110309545,4080,4080,4080,4080,0
20240709,115000,110309545,4080,4080,4080,4080,0
20240709,114900,110309545,4080,4080,4080,4080,0
20240709,114800,110309545,4080,4080,4080,4080,0
20240709,114700,110309545,4080,4080,4080,4080,0
20240709,114600,110309545,4080,4080,4080,4080,0
20240709,114500,110309545,4080,4080,4080,4080,0
20240709,114400,110309545,4080,4080,4080,4080,0
20240709,114300,110309545,4080,4080,4080,4080,0
20240709,114200,110309545,4080,4085,4085,4080,9
20240709,114100,110272815,4085,4085,4085,4085,0
20240709,114000,110272815,4085,4085,4085,4085,0
20240709,113900,110272815,4085,4085,4085,4085,101
20240709,113800,109860230,4085,4085,4085,4085,0
20240709,113700,109860230,4085,4085,4085,4085,0
20240709,113600,109860230,4085,4085,4085,4085,10
20240709,113500,109819380,4085,4085,4085,4085,20
20240709,113400,109737680,4085,4085,4085,4085,10
20240709,113300,109696830,4090,4090,4090,4090,0
20240709,113200,109696830,4090,4090,4090,4090,1
20240709,113100,109692740,4090,4090,4090,4090,0
20240709,113000,109692740,4090,4090,4090,4090,7
20240709,112900,109664110,4090,4090,4090,4090,0
20240709,112800,109664110,4090,4090,4090,4090,14
20240709,112700,109606850,4090,4090,4090,4090,70
20240709,112600,109320550,4085,4085,4085,4085,387
20240709,112500,107739655,4085,4085,4085,4085,1207
20240709,112400,102809060,4085,4085,4085,4085,793
20240709,112300,99569655,4085,4085,4085,4085,0
20240709,112200,99569655,4085,4085,4085,4085,100
20240709,112100,99161155,4075,4075,4075,4075,0
20240709,112000,99161155,4075,4075,4075,4075,0
20240709,111900,99161155,4075,4075,4075,4075,0
20240709,111800,99161155,4075,4075,4075,4075,0
20240709,111700,99161155,4075,4075,4075,4075,0
20240709,111600,99161155,4075,4075,4075,4075,0
20240709,111500,99161155,4075,4075,4075,4075,0
20240709,111400,99161155,4075,4075,4075,4075,0
20240709,111300,99161155,4075,4075,4075,4075,0
20240709,111200,99161155,4075,4075,4075,4075,0
20240709,111100,99161155,4075,4080,4080,4075,2
20240709,111000,99153000,4075,4075,4075,4075,48
20240709,110900,98957400,4075,4075,4075,4075,0
20240709,110800,98957400,4075,4075,4075,4075,0
20240709,110700,98957400,4075,4075,4075,4075,4
20240709,110600,98941100,4070,4070,4070,4070,0
20240709,110500,98941100,4070,4075,4075,4070,4
20240709,110400,98924815,4085,4085,4085,4085,0
20240709,110300,98924815,4085,4085,4085,4085,0
20240709,110200,98924815,4085,4085,4085,4085,120
20240709,110100,98434615,4085,4085,4085,4085,0
20240709,110000,98434615,4085,4085,4085,4085,0
20240709,105900,98434615,4085,4085,4085,4085,0
20240709,105800,98434615,4085,4085,4085,4085,0
20240709,105700,98434615,4085,4085,4085,4085,5
20240709,105600,98414190,4085,4085,4085,4085,0
20240709,105500,98414190,4085,4085,4085,4085,11
20240709,105400,98369255,4065,4065,4065,4065,0
20240709,105300,98369255,4065,4065,4065,4065,1000
20240709,105200,94304255,4070,4070,4070,4070,461
20240709,105100,92427985,4070,4070,4070,4070,0
20240709,105000,92427985,4070,4070,4070,4070,0
20240709,104900,92427985,4070,4070,4070,4070,400
20240709,104800,90799985,4070,4070,4070,4070,0
20240709,104700,90799985,4070,4070,4070,4070,5
20240709,104600,90779635,4070,4070,4070,4070,0
20240709,104500,90779635,4070,4070,4070,4070,0
20240709,104400,90779635,4070,4070,4070,4070,394
20240709,104300,89176055,4090,4090,4090,4090,0
20240709,104200,89176055,4090,4090,4090,4090,0
20240709,104100,89176055,4090,4085,4090,4085,10
20240709,104000,89135200,4085,4085,4085,4085,10
20240709,103900,89094350,4085,4085,4085,4085,50
20240709,103800,88890100,4070,4070,4070,4070,20
20240709,103700,88808700,4070,4070,4070,4070,22
20240709,103600,88719160,4070,4070,4070,4070,801
20240709,103500,85459090,4070,4070,4070,4070,0
20240709,103400,85459090,4070,4080,4080,4070,204
20240709,103300,84628525,4085,4085,4085,4085,0
20240709,103200,84628525,4085,4085,4085,4085,5
20240709,103100,84608100,4090,4085,4090,4085,240
20240709,103000,83627500,4090,4090,4090,4090,0
20240709,102900,83627500,4090,4090,4090,4090,660
20240709,102800,80928100,4100,4100,4100,4100,50
20240709,102700,80723100,4100,4100,4100,4100,0
20240709,102600,80723100,4100,4100,4100,4100,43
20240709,102500,80546800,4100,4100,4100,4100,0
20240709,102400,80546800,4100,4100,4100,4100,27
20240709,102300,80436100,4100,4100,4100,4100,3
20240709,102200,80423800,4100,4100,4100,4100,20
20240709,102100,80341800,4100,4100,4100,4100,1
20240709,102000,80337700,4100,4100,4100,4100,20
20240709,101900,80255700,4100,4100,4100,4100,1
20240709,101800,80251600,4100,4100,4100,4100,0
20240709,101700,80251600,4100,4090,4100,4090,103
20240709,101600,79829330,4090,4090,4090,4090,0
20240709,101500,79829330,4090,4090,4090,4090,0
20240709,101400,79829330,4090,4095,4095,4090,4
20240709,101300,79812965,4100,4100,4100,4100,349
20240709,101200,78382065,4105,4105,4105,4105,14
20240709,101100,78324595,4105,4105,4105,4105,0
20240709,101000,78324595,4105,4105,4105,4105,1
20240709,100900,78320490,4100,4100,4100,4100,359
20240709,100800,76848590,4110,4110,4110,4110,100
20240709,100700,76437590,4105,4105,4105,4105,0
20240709,100600,76437590,4105,4110,4110,4105,113
20240709,100500,75973670,4120,4120,4120,4120,0
20240709,100400,75973670,4120,4120,4120,4120,500
20240709,100300,73913670,4120,4120,4120,4120,0
20240709,100200,73913670,4120,4120,4120,4120,1
20240709,100100,73909550,4120,4110,4120,4110,36
20240709,100000,73761525,4110,4100,4110,4100,1625
20240709,095900,67093130,4100,4095,4100,4095,102
20240709,095800,66675115,4095,4095,4095,4095,54
20240709,095700,66453985,4095,4095,4095,4095,2
20240709,095600,66445795,4090,4090,4090,4090,24
20240709,095500,66347635,4090,4095,4095,4090,26
20240709,095400,66241285,4090,4085,4090,4085,500
20240709,095300,64198110,4085,4085,4085,4085,80
20240709,095200,63871310,4085,4085,4085,4085,5
20240709,095100,63850885,4070,4070,4070,4070,501
20240709,095000,61811815,4065,4065,4065,4065,0
20240709,094900,61811815,4065,4100,4100,4065,1418
20240709,094800,56041750,4100,4100,4100,4100,30
20240709,094700,55918750,4070,4080,4080,4070,1315
20240709,094600,50554380,4085,4090,4090,4085,53
20240709,094500,50337860,4085,4090,4090,4085,243
20240709,094400,49344000,4090,4090,4090,4090,0
20240709,094300,49344000,4090,4090,4090,4090,0
20240709,094200,49344000,4090,4090,4090,4090,663
20240709,094100,46632330,4090,4090,4090,4090,104
20240709,094000,46206970,4090,4090,4090,4090,8
20240709,093900,46174250,4090,4090,4100,4090,3
20240709,093800,46161970,4090,4090,4090,4090,0
20240709,093700,46161970,4090,4100,4100,4090,14
20240709,093600,46104680,4100,4100,4100,4100,0
20240709,093500,46104680,4100,4100,4100,4100,214
20240709,093400,45227280,4100,4090,4100,4090,1617
20240709,093300,38613580,4090,4095,4095,4090,283
20240709,093200,37455320,4095,4095,4095,4095,42
20240709,093100,37283330,4100,4100,4100,4090,664
20240709,093000,34565735,4100,4100,4100,4100,2
20240709,092900,34557535,4100,4100,4100,4100,251
20240709,092800,33528435,4100,4100,4100,4100,5
20240709,092700,33507935,4100,4100,4100,4100,300
20240709,092600,32277935,4100,4100,4100,4100,205
20240709,092500,31437435,4100,4110,4110,4100,101
20240709,092400,31023325,4100,4100,4100,4100,0
20240709,092300,31023325,4100,4100,4100,4100,0
20240709,092200,31023325,4100,4110,4110,4100,510
20240709,092100,28929755,4110,4110,4110,4110,43
20240709,092000,28753025,4110,4110,4110,4110,0
20240709,091900,28753025,4110,4110,4110,4110,0
20240709,091800,28753025,4110,4110,4110,4110,0
20240709,091700,28753025,4110,4110,4110,4110,0
20240709,091600,28753025,4110,4110,4110,4110,232
20240709,091500,27799505,4110,4110,4110,4110,500
20240709,091400,25744505,4110,4110,4110,4110,0
20240709,091300,25744505,4110,4090,4110,4090,9
20240709,091200,25707675,4090,4095,4095,4090,785
20240709,091100,22494600,4095,4095,4095,4095,200
20240709,091000,21675600,4095,4110,4110,4095,1654
20240709,090900,14888490,4110,4110,4110,4110,35
20240709,090800,14744640,4110,4110,4110,4110,248
20240709,090700,13725360,4110,4110,4110,4110,988
20240709,090600,9664680,4125,4125,4125,4125,1
20240709,090500,9660555,4130,4130,4135,4130,5
20240709,090400,9639890,4125,4110,4125,4110,21
20240709,090300,9553530,4105,4095,4105,4095,49
20240709,090200,9352855,4095,4095,4095,4095,106
20240709,090100,8918785,4100,4065,4100,4065,810
20240709,090000,5604180,4060,4055,4060,4055,1382