Files
KissMeData/452260/min/candle-20240710.csv
2024-11-17 15:27:48 +09:00

778 lines
37 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240710,215500,371747891,1205,1205,1205,1205,6442
20240710,215400,371747891,1205,1205,1205,1205,0
20240710,215300,371747891,1205,1205,1205,1205,0
20240710,215200,371747891,1205,1205,1205,1205,0
20240710,215100,371747891,1205,1205,1205,1205,0
20240710,215000,371747891,1205,1205,1205,1205,0
20240710,214900,371747891,1205,1205,1205,1205,0
20240710,214800,371747891,1205,1205,1205,1205,0
20240710,214700,371747891,1205,1205,1205,1205,0
20240710,214600,371747891,1205,1205,1205,1205,0
20240710,214500,371747891,1205,1205,1205,1205,0
20240710,214400,371747891,1205,1205,1205,1205,0
20240710,214300,371747891,1205,1205,1205,1205,0
20240710,214200,371747891,1205,1205,1205,1205,0
20240710,214100,371747891,1205,1205,1205,1205,0
20240710,214000,371747891,1205,1205,1205,1205,0
20240710,213900,371747891,1205,1205,1205,1205,0
20240710,213800,371747891,1205,1205,1205,1205,0
20240710,213700,371747891,1205,1205,1205,1205,0
20240710,213600,371747891,1205,1205,1205,1205,0
20240710,213500,371747891,1205,1205,1205,1205,0
20240710,213400,371747891,1205,1205,1205,1205,0
20240710,213300,371747891,1205,1205,1205,1205,0
20240710,213200,371747891,1205,1205,1205,1205,0
20240710,213100,371747891,1205,1205,1205,1205,0
20240710,213000,371747891,1205,1205,1205,1205,0
20240710,212900,371747891,1205,1205,1205,1205,0
20240710,212800,371747891,1205,1205,1205,1205,0
20240710,212700,371747891,1205,1205,1205,1205,0
20240710,212600,371747891,1205,1205,1205,1205,0
20240710,212500,371747891,1205,1205,1205,1205,6442
20240710,212400,371747891,1205,1205,1205,1205,0
20240710,212300,371747891,1205,1205,1205,1205,0
20240710,212200,371747891,1205,1205,1205,1205,0
20240710,212100,371747891,1205,1205,1205,1205,0
20240710,212000,371747891,1205,1205,1205,1205,0
20240710,211900,371747891,1205,1205,1205,1205,0
20240710,211800,371747891,1205,1205,1205,1205,0
20240710,211700,371747891,1205,1205,1205,1205,0
20240710,211600,371747891,1205,1205,1205,1205,0
20240710,211500,371747891,1205,1205,1205,1205,0
20240710,211400,371747891,1205,1205,1205,1205,0
20240710,211300,371747891,1205,1205,1205,1205,0
20240710,211200,371747891,1205,1205,1205,1205,0
20240710,211100,371747891,1205,1205,1205,1205,0
20240710,211000,371747891,1205,1205,1205,1205,0
20240710,210900,371747891,1205,1205,1205,1205,0
20240710,210800,371747891,1205,1205,1205,1205,0
20240710,210700,371747891,1205,1205,1205,1205,0
20240710,210600,371747891,1205,1205,1205,1205,0
20240710,210500,371747891,1205,1205,1205,1205,0
20240710,210400,371747891,1205,1205,1205,1205,0
20240710,210300,371747891,1205,1205,1205,1205,0
20240710,210200,371747891,1205,1205,1205,1205,0
20240710,210100,371747891,1205,1205,1205,1205,0
20240710,210000,371747891,1205,1205,1205,1205,0
20240710,205900,371747891,1205,1205,1205,1205,0
20240710,205800,371747891,1205,1205,1205,1205,0
20240710,205700,371747891,1205,1205,1205,1205,0
20240710,205600,371747891,1205,1205,1205,1205,0
20240710,205500,371747891,1205,1205,1205,1205,6442
20240710,205400,371747891,1205,1205,1205,1205,0
20240710,205300,371747891,1205,1205,1205,1205,0
20240710,205200,371747891,1205,1205,1205,1205,0
20240710,205100,371747891,1205,1205,1205,1205,0
20240710,205000,371747891,1205,1205,1205,1205,0
20240710,204900,371747891,1205,1205,1205,1205,0
20240710,204800,371747891,1205,1205,1205,1205,0
20240710,204700,371747891,1205,1205,1205,1205,0
20240710,204600,371747891,1205,1205,1205,1205,0
20240710,204500,371747891,1205,1205,1205,1205,0
20240710,204400,371747891,1205,1205,1205,1205,0
20240710,204300,371747891,1205,1205,1205,1205,0
20240710,204200,371747891,1205,1205,1205,1205,0
20240710,204100,371747891,1205,1205,1205,1205,0
20240710,204000,371747891,1205,1205,1205,1205,0
20240710,203900,371747891,1205,1205,1205,1205,0
20240710,203800,371747891,1205,1205,1205,1205,0
20240710,203700,371747891,1205,1205,1205,1205,0
20240710,203600,371747891,1205,1205,1205,1205,0
20240710,203500,371747891,1205,1205,1205,1205,0
20240710,203400,371747891,1205,1205,1205,1205,0
20240710,203300,371747891,1205,1205,1205,1205,0
20240710,203200,371747891,1205,1205,1205,1205,0
20240710,203100,371747891,1205,1205,1205,1205,0
20240710,203000,371747891,1205,1205,1205,1205,0
20240710,202900,371747891,1205,1205,1205,1205,0
20240710,202800,371747891,1205,1205,1205,1205,0
20240710,202700,371747891,1205,1205,1205,1205,0
20240710,202600,371747891,1205,1205,1205,1205,0
20240710,202500,371747891,1205,1205,1205,1205,6442
20240710,202400,371747891,1205,1205,1205,1205,0
20240710,202300,371747891,1205,1205,1205,1205,0
20240710,202200,371747891,1205,1205,1205,1205,0
20240710,202100,371747891,1205,1205,1205,1205,0
20240710,202000,371747891,1205,1205,1205,1205,0
20240710,201900,371747891,1205,1205,1205,1205,0
20240710,201800,371747891,1205,1205,1205,1205,0
20240710,201700,371747891,1205,1205,1205,1205,0
20240710,201600,371747891,1205,1205,1205,1205,0
20240710,201500,371747891,1205,1205,1205,1205,0
20240710,201400,371747891,1205,1205,1205,1205,0
20240710,201300,371747891,1205,1205,1205,1205,0
20240710,201200,371747891,1205,1205,1205,1205,0
20240710,201100,371747891,1205,1205,1205,1205,0
20240710,201000,371747891,1205,1205,1205,1205,0
20240710,200900,371747891,1205,1205,1205,1205,0
20240710,200800,371747891,1205,1205,1205,1205,0
20240710,200700,371747891,1205,1205,1205,1205,0
20240710,200600,371747891,1205,1205,1205,1205,0
20240710,200500,371747891,1205,1205,1205,1205,0
20240710,200400,371747891,1205,1205,1205,1205,0
20240710,200300,371747891,1205,1205,1205,1205,0
20240710,200200,371747891,1205,1205,1205,1205,0
20240710,200100,371747891,1205,1205,1205,1205,0
20240710,200000,371747891,1205,1205,1205,1205,0
20240710,195900,371747891,1205,1205,1205,1205,0
20240710,195800,371747891,1205,1205,1205,1205,0
20240710,195700,371747891,1205,1205,1205,1205,0
20240710,195600,371747891,1205,1205,1205,1205,0
20240710,195500,371747891,1205,1205,1205,1205,6442
20240710,195400,371747891,1205,1205,1205,1205,0
20240710,195300,371747891,1205,1205,1205,1205,0
20240710,195200,371747891,1205,1205,1205,1205,0
20240710,195100,371747891,1205,1205,1205,1205,0
20240710,195000,371747891,1205,1205,1205,1205,0
20240710,194900,371747891,1205,1205,1205,1205,0
20240710,194800,371747891,1205,1205,1205,1205,0
20240710,194700,371747891,1205,1205,1205,1205,0
20240710,194600,371747891,1205,1205,1205,1205,0
20240710,194500,371747891,1205,1205,1205,1205,0
20240710,194400,371747891,1205,1205,1205,1205,0
20240710,194300,371747891,1205,1205,1205,1205,0
20240710,194200,371747891,1205,1205,1205,1205,0
20240710,194100,371747891,1205,1205,1205,1205,0
20240710,194000,371747891,1205,1205,1205,1205,0
20240710,193900,371747891,1205,1205,1205,1205,0
20240710,193800,371747891,1205,1205,1205,1205,0
20240710,193700,371747891,1205,1205,1205,1205,0
20240710,193600,371747891,1205,1205,1205,1205,0
20240710,193500,371747891,1205,1205,1205,1205,0
20240710,193400,371747891,1205,1205,1205,1205,0
20240710,193300,371747891,1205,1205,1205,1205,0
20240710,193200,371747891,1205,1205,1205,1205,0
20240710,193100,371747891,1205,1205,1205,1205,0
20240710,193000,371747891,1205,1205,1205,1205,0
20240710,192900,371747891,1205,1205,1205,1205,0
20240710,192800,371747891,1205,1205,1205,1205,0
20240710,192700,371747891,1205,1205,1205,1205,0
20240710,192600,371747891,1205,1205,1205,1205,0
20240710,192500,371747891,1205,1205,1205,1205,6442
20240710,192400,371747891,1205,1205,1205,1205,0
20240710,192300,371747891,1205,1205,1205,1205,0
20240710,192200,371747891,1205,1205,1205,1205,0
20240710,192100,371747891,1205,1205,1205,1205,0
20240710,192000,371747891,1205,1205,1205,1205,0
20240710,191900,371747891,1205,1205,1205,1205,0
20240710,191800,371747891,1205,1205,1205,1205,0
20240710,191700,371747891,1205,1205,1205,1205,0
20240710,191600,371747891,1205,1205,1205,1205,0
20240710,191500,371747891,1205,1205,1205,1205,0
20240710,191400,371747891,1205,1205,1205,1205,0
20240710,191300,371747891,1205,1205,1205,1205,0
20240710,191200,371747891,1205,1205,1205,1205,0
20240710,191100,371747891,1205,1205,1205,1205,0
20240710,191000,371747891,1205,1205,1205,1205,0
20240710,190900,371747891,1205,1205,1205,1205,0
20240710,190800,371747891,1205,1205,1205,1205,0
20240710,190700,371747891,1205,1205,1205,1205,0
20240710,190600,371747891,1205,1205,1205,1205,0
20240710,190500,371747891,1205,1205,1205,1205,0
20240710,190400,371747891,1205,1205,1205,1205,0
20240710,190300,371747891,1205,1205,1205,1205,0
20240710,190200,371747891,1205,1205,1205,1205,0
20240710,190100,371747891,1205,1205,1205,1205,0
20240710,190000,371747891,1205,1205,1205,1205,0
20240710,185900,371747891,1205,1205,1205,1205,0
20240710,185800,371747891,1205,1205,1205,1205,0
20240710,185700,371747891,1205,1205,1205,1205,0
20240710,185600,371747891,1205,1205,1205,1205,0
20240710,185500,371747891,1205,1205,1205,1205,6442
20240710,185400,371747891,1205,1205,1205,1205,0
20240710,185300,371747891,1205,1205,1205,1205,0
20240710,185200,371747891,1205,1205,1205,1205,0
20240710,185100,371747891,1205,1205,1205,1205,0
20240710,185000,371747891,1205,1205,1205,1205,0
20240710,184900,371747891,1205,1205,1205,1205,0
20240710,184800,371747891,1205,1205,1205,1205,0
20240710,184700,371747891,1205,1205,1205,1205,0
20240710,184600,371747891,1205,1205,1205,1205,0
20240710,184500,371747891,1205,1205,1205,1205,0
20240710,184400,371747891,1205,1205,1205,1205,0
20240710,184300,371747891,1205,1205,1205,1205,0
20240710,184200,371747891,1205,1205,1205,1205,0
20240710,184100,371747891,1205,1205,1205,1205,0
20240710,184000,371747891,1205,1205,1205,1205,0
20240710,183900,371747891,1205,1205,1205,1205,0
20240710,183800,371747891,1205,1205,1205,1205,0
20240710,183700,371747891,1205,1205,1205,1205,0
20240710,183600,371747891,1205,1205,1205,1205,0
20240710,183500,371747891,1205,1205,1205,1205,0
20240710,183400,371747891,1205,1205,1205,1205,0
20240710,183300,371747891,1205,1205,1205,1205,0
20240710,183200,371747891,1205,1205,1205,1205,0
20240710,183100,371747891,1205,1205,1205,1205,0
20240710,183000,371747891,1205,1205,1205,1205,0
20240710,182900,371747891,1205,1205,1205,1205,0
20240710,182800,371747891,1205,1205,1205,1205,0
20240710,182700,371747891,1205,1205,1205,1205,0
20240710,182600,371747891,1205,1205,1205,1205,0
20240710,182500,371747891,1205,1205,1205,1205,6442
20240710,182400,371747891,1205,1205,1205,1205,0
20240710,182300,371747891,1205,1205,1205,1205,0
20240710,182200,371747891,1205,1205,1205,1205,0
20240710,182100,371747891,1205,1205,1205,1205,0
20240710,182000,371747891,1205,1205,1205,1205,0
20240710,181900,371747891,1205,1205,1205,1205,0
20240710,181800,371747891,1205,1205,1205,1205,0
20240710,181700,371747891,1205,1205,1205,1205,0
20240710,181600,371747891,1205,1205,1205,1205,0
20240710,181500,371747891,1205,1205,1205,1205,0
20240710,181400,371747891,1205,1205,1205,1205,0
20240710,181300,371747891,1205,1205,1205,1205,0
20240710,181200,371747891,1205,1205,1205,1205,0
20240710,181100,371747891,1205,1205,1205,1205,0
20240710,181000,371747891,1205,1205,1205,1205,0
20240710,180900,371747891,1205,1205,1205,1205,0
20240710,180800,371747891,1205,1205,1205,1205,0
20240710,180700,371747891,1205,1205,1205,1205,0
20240710,180600,371747891,1205,1205,1205,1205,0
20240710,180500,371747891,1205,1205,1205,1205,0
20240710,180400,371747891,1205,1205,1205,1205,0
20240710,180300,371747891,1205,1205,1205,1205,0
20240710,180200,371747891,1205,1205,1205,1205,0
20240710,180100,371747891,1205,1205,1205,1205,0
20240710,180000,371747891,1205,1205,1205,1205,0
20240710,175900,371747891,1205,1205,1205,1205,0
20240710,175800,371747891,1205,1205,1205,1205,0
20240710,175700,371747891,1205,1205,1205,1205,0
20240710,175600,371747891,1205,1205,1205,1205,0
20240710,175500,371747891,1205,1205,1205,1205,6442
20240710,175400,371747891,1205,1205,1205,1205,0
20240710,175300,371747891,1205,1205,1205,1205,0
20240710,175200,371747891,1205,1205,1205,1205,0
20240710,175100,371747891,1205,1205,1205,1205,0
20240710,175000,371747891,1205,1205,1205,1205,0
20240710,174900,371747891,1205,1205,1205,1205,0
20240710,174800,371747891,1205,1205,1205,1205,0
20240710,174700,371747891,1205,1205,1205,1205,0
20240710,174600,371747891,1205,1205,1205,1205,0
20240710,174500,371747891,1205,1205,1205,1205,0
20240710,174400,371747891,1205,1205,1205,1205,0
20240710,174300,371747891,1205,1205,1205,1205,0
20240710,174200,371747891,1205,1205,1205,1205,0
20240710,174100,371747891,1205,1205,1205,1205,0
20240710,174000,371747891,1205,1205,1205,1205,0
20240710,173900,371747891,1205,1205,1205,1205,0
20240710,173800,371747891,1205,1205,1205,1205,0
20240710,173700,371747891,1205,1205,1205,1205,0
20240710,173600,371747891,1205,1205,1205,1205,0
20240710,173500,371747891,1205,1205,1205,1205,0
20240710,173400,371747891,1205,1205,1205,1205,0
20240710,173300,371747891,1205,1205,1205,1205,0
20240710,173200,371747891,1205,1205,1205,1205,0
20240710,173100,371747891,1205,1205,1205,1205,0
20240710,173000,371747891,1205,1205,1205,1205,0
20240710,172900,371747891,1205,1205,1205,1205,0
20240710,172800,371747891,1205,1205,1205,1205,0
20240710,172700,371747891,1205,1205,1205,1205,0
20240710,172600,371747891,1205,1205,1205,1205,0
20240710,172500,371747891,1205,1205,1205,1205,6442
20240710,172400,371747891,1205,1205,1205,1205,0
20240710,172300,371747891,1205,1205,1205,1205,0
20240710,172200,371747891,1205,1205,1205,1205,0
20240710,172100,371747891,1205,1205,1205,1205,0
20240710,172000,371747891,1205,1205,1205,1205,0
20240710,171900,371747891,1205,1205,1205,1205,0
20240710,171800,371747891,1205,1205,1205,1205,0
20240710,171700,371747891,1205,1205,1205,1205,0
20240710,171600,371747891,1205,1205,1205,1205,0
20240710,171500,371747891,1205,1205,1205,1205,0
20240710,171400,371747891,1205,1205,1205,1205,0
20240710,171300,371747891,1205,1205,1205,1205,0
20240710,171200,371747891,1205,1205,1205,1205,0
20240710,171100,371747891,1205,1205,1205,1205,0
20240710,171000,371747891,1205,1205,1205,1205,0
20240710,170900,371747891,1205,1205,1205,1205,0
20240710,170800,371747891,1205,1205,1205,1205,0
20240710,170700,371747891,1205,1205,1205,1205,0
20240710,170600,371747891,1205,1205,1205,1205,0
20240710,170500,371747891,1205,1205,1205,1205,0
20240710,170400,371747891,1205,1205,1205,1205,0
20240710,170300,371747891,1205,1205,1205,1205,0
20240710,170200,371747891,1205,1205,1205,1205,0
20240710,170100,371747891,1205,1205,1205,1205,0
20240710,170000,371747891,1205,1205,1205,1205,0
20240710,165900,371747891,1205,1205,1205,1205,0
20240710,165800,371747891,1205,1205,1205,1205,0
20240710,165700,371747891,1205,1205,1205,1205,0
20240710,165600,371747891,1205,1205,1205,1205,0
20240710,165500,371747891,1205,1205,1205,1205,6442
20240710,165400,371747891,1205,1205,1205,1205,0
20240710,165300,371747891,1205,1205,1205,1205,0
20240710,165200,371747891,1205,1205,1205,1205,0
20240710,165100,371747891,1205,1205,1205,1205,0
20240710,165000,371747891,1205,1205,1205,1205,0
20240710,164900,371747891,1205,1205,1205,1205,0
20240710,164800,371747891,1205,1205,1205,1205,0
20240710,164700,371747891,1205,1205,1205,1205,0
20240710,164600,371747891,1205,1205,1205,1205,0
20240710,164500,371747891,1205,1205,1205,1205,0
20240710,164400,371747891,1205,1205,1205,1205,0
20240710,164300,371747891,1205,1205,1205,1205,0
20240710,164200,371747891,1205,1205,1205,1205,0
20240710,164100,371747891,1205,1205,1205,1205,0
20240710,164000,371747891,1205,1205,1205,1205,0
20240710,163900,371747891,1205,1205,1205,1205,0
20240710,163800,371747891,1205,1205,1205,1205,0
20240710,163700,371747891,1205,1205,1205,1205,0
20240710,163600,371747891,1205,1205,1205,1205,0
20240710,163500,371747891,1205,1205,1205,1205,0
20240710,163400,371747891,1205,1205,1205,1205,0
20240710,163300,371747891,1205,1205,1205,1205,0
20240710,163200,371747891,1205,1205,1205,1205,0
20240710,163100,371747891,1205,1205,1205,1205,0
20240710,163000,371747891,1205,1205,1205,1205,0
20240710,162900,371747891,1205,1205,1205,1205,0
20240710,162800,371747891,1205,1205,1205,1205,0
20240710,162700,371747891,1205,1205,1205,1205,0
20240710,162600,371747891,1205,1205,1205,1205,0
20240710,162500,371747891,1205,1205,1205,1205,6442
20240710,162400,371747891,1205,1205,1205,1205,0
20240710,162300,371747891,1205,1205,1205,1205,0
20240710,162200,371747891,1205,1205,1205,1205,0
20240710,162100,371747891,1205,1205,1205,1205,0
20240710,162000,371747891,1205,1205,1205,1205,0
20240710,161900,371747891,1205,1205,1205,1205,0
20240710,161800,371747891,1205,1205,1205,1205,0
20240710,161700,371747891,1205,1205,1205,1205,0
20240710,161600,371747891,1205,1205,1205,1205,0
20240710,161500,371747891,1205,1205,1205,1205,0
20240710,161400,371747891,1205,1205,1205,1205,0
20240710,161300,371747891,1205,1205,1205,1205,0
20240710,161200,371747891,1205,1205,1205,1205,0
20240710,161100,371747891,1205,1205,1205,1205,0
20240710,161000,371747891,1205,1205,1205,1205,0
20240710,160900,371747891,1205,1205,1205,1205,0
20240710,160800,371747891,1205,1205,1205,1205,0
20240710,160700,371747891,1205,1205,1205,1205,0
20240710,160600,371747891,1205,1205,1205,1205,0
20240710,160500,371747891,1205,1205,1205,1205,0
20240710,160400,371747891,1205,1205,1205,1205,0
20240710,160300,371747891,1205,1205,1205,1205,0
20240710,160200,371747891,1205,1205,1205,1205,0
20240710,160100,371747891,1205,1205,1205,1205,0
20240710,160000,371747891,1205,1205,1205,1205,0
20240710,155900,371747891,1205,1205,1205,1205,0
20240710,155800,371747891,1205,1205,1205,1205,0
20240710,155700,371747891,1205,1205,1205,1205,0
20240710,155600,371747891,1205,1205,1205,1205,0
20240710,155500,371747891,1205,1205,1205,1205,6442
20240710,155400,371747891,1205,1205,1205,1205,0
20240710,155300,371747891,1205,1205,1205,1205,0
20240710,155200,371747891,1205,1205,1205,1205,0
20240710,155100,371747891,1205,1205,1205,1205,0
20240710,155000,371747891,1205,1205,1205,1205,0
20240710,154900,371747891,1205,1205,1205,1205,0
20240710,154800,371747891,1205,1205,1205,1205,0
20240710,154700,371747891,1205,1205,1205,1205,0
20240710,154600,371747891,1205,1205,1205,1205,0
20240710,154500,371747891,1205,1205,1205,1205,0
20240710,154400,371747891,1205,1205,1205,1205,0
20240710,154300,371747891,1205,1205,1205,1205,0
20240710,154200,371747891,1205,1205,1205,1205,0
20240710,154100,371747891,1205,1205,1205,1205,0
20240710,154000,371747891,1205,1205,1205,1205,0
20240710,153900,371747891,1205,1205,1205,1205,0
20240710,153800,371747891,1205,1205,1205,1205,0
20240710,153700,371747891,1205,1205,1205,1205,0
20240710,153600,371747891,1205,1205,1205,1205,0
20240710,153500,371747891,1205,1205,1205,1205,0
20240710,153400,371747891,1205,1205,1205,1205,0
20240710,153300,371747891,1205,1205,1205,1205,0
20240710,153200,371747891,1205,1205,1205,1205,0
20240710,153100,371747891,1205,1205,1205,1205,0
20240710,153000,371747891,1205,1205,1205,1205,6442
20240710,152900,363985281,1208,1208,1208,1208,0
20240710,152800,363985281,1208,1208,1208,1208,0
20240710,152700,363985281,1208,1208,1208,1208,0
20240710,152600,363985281,1208,1208,1208,1208,0
20240710,152500,363985281,1208,1208,1208,1208,0
20240710,152400,363985281,1208,1208,1208,1208,0
20240710,152300,363985281,1208,1208,1208,1208,0
20240710,152200,363985281,1208,1208,1208,1208,0
20240710,152100,363985281,1208,1208,1208,1208,0
20240710,152000,363985281,1208,1208,1208,1208,0
20240710,151900,363985281,1208,1205,1208,1202,24366
20240710,151800,334645080,1205,1205,1208,1205,71
20240710,151700,334559456,1205,1206,1206,1205,2474
20240710,151600,331575928,1206,1206,1208,1206,5
20240710,151500,331569896,1206,1206,1206,1206,378
20240710,151400,331114028,1208,1207,1208,1207,4
20240710,151300,331109198,1208,1206,1208,1206,102
20240710,151200,330986182,1208,1208,1208,1208,23
20240710,151100,330958398,1209,1209,1209,1209,0
20240710,151000,330958398,1209,1209,1209,1209,1
20240710,150900,330957189,1206,1209,1209,1206,24
20240710,150800,330928242,1206,1206,1206,1206,1
20240710,150700,330927036,1209,1207,1209,1207,110
20240710,150600,330794251,1207,1207,1207,1206,373
20240710,150500,330344101,1207,1208,1208,1207,70
20240710,150400,330259561,1208,1208,1208,1207,1951
20240710,150300,327904440,1209,1209,1209,1208,8
20240710,150200,327894770,1209,1208,1209,1207,4229
20240710,150100,322786137,1208,1208,1208,1208,2
20240710,150000,322783721,1208,1209,1209,1207,526
20240710,145900,322148405,1210,1209,1210,1209,17
20240710,145800,322127848,1210,1210,1210,1209,28
20240710,145700,322093985,1209,1209,1210,1209,214
20240710,145600,321835250,1208,1210,1210,1208,58
20240710,145500,321765082,1209,1209,1210,1209,8
20240710,145400,321755405,1208,1210,1210,1208,312
20240710,145300,321377987,1210,1208,1210,1208,43
20240710,145200,321326031,1208,1208,1208,1208,16
20240710,145100,321306703,1209,1209,1209,1209,50
20240710,145000,321246253,1208,1208,1208,1208,5682
20240710,144900,314382397,1208,1208,1208,1208,0
20240710,144800,314382397,1208,1209,1209,1208,198
20240710,144700,314143212,1209,1208,1209,1208,86
20240710,144600,314039239,1209,1209,1209,1208,10
20240710,144500,314027150,1209,1209,1209,1208,360
20240710,144400,313592240,1209,1209,1209,1209,0
20240710,144300,313592240,1209,1209,1209,1209,525
20240710,144200,312957515,1208,1209,1209,1208,8
20240710,144100,312947845,1208,1208,1209,1208,19
20240710,144000,312924880,1208,1208,1208,1208,144
20240710,143900,312750928,1209,1209,1209,1209,1
20240710,143800,312749719,1210,1210,1210,1210,1
20240710,143700,312748509,1211,1208,1211,1208,21
20240710,143600,312723138,1208,1208,1208,1208,0
20240710,143500,312723138,1208,1209,1209,1207,943
20240710,143400,311583802,1209,1211,1212,1209,1323
20240710,143300,309981642,1211,1211,1211,1211,2240
20240710,143200,307269002,1210,1210,1211,1209,148
20240710,143100,307089868,1210,1209,1211,1209,146
20240710,143000,306913144,1209,1210,1210,1209,455
20240710,142900,306362644,1210,1210,1210,1210,7
20240710,142800,306354174,1210,1211,1211,1209,1722
20240710,142700,304270622,1210,1210,1210,1210,83
20240710,142600,304170192,1210,1210,1210,1210,0
20240710,142500,304170192,1210,1211,1211,1210,959
20240710,142400,303008958,1211,1213,1213,1211,604
20240710,142300,302276483,1211,1213,1213,1211,304
20240710,142200,301907867,1213,1210,1213,1210,4430
20240710,142100,296538073,1211,1210,1211,1210,317
20240710,142000,296154187,1211,1212,1212,1210,650
20240710,141900,295366965,1211,1211,1212,1211,1270
20240710,141800,293828296,1211,1212,1213,1211,8046
20240710,141700,284069906,1212,1211,1212,1211,1915
20240710,141600,281749078,1211,1211,1211,1210,1021
20240710,141500,280513014,1210,1211,1211,1210,1551
20240710,141400,278634965,1210,1211,1211,1210,1351
20240710,141300,276999255,1213,1212,1213,1212,11
20240710,141200,276985922,1212,1210,1212,1210,1803
20240710,141100,274800709,1212,1212,1212,1212,3193
20240710,141000,270930793,1206,1206,1209,1206,1472
20240710,140900,269151766,1206,1212,1213,1206,7679
20240710,140800,259848126,1207,1206,1211,1206,2197
20240710,140700,257189320,1205,1205,1205,1205,0
20240710,140600,257189320,1205,1210,1210,1205,5
20240710,140500,257183275,1205,1205,1205,1205,10
20240710,140400,257171225,1205,1207,1210,1205,10
20240710,140300,257159136,1205,1210,1210,1205,16
20240710,140200,257139832,1205,1205,1205,1205,10
20240710,140100,257127782,1210,1210,1210,1210,8
20240710,140000,257118102,1210,1210,1210,1210,12
20240710,135900,257103582,1205,1207,1210,1205,6200
20240710,135800,249606858,1204,1204,1204,1204,0
20240710,135700,249606858,1204,1208,1208,1204,2274
20240710,135600,246868408,1208,1208,1208,1208,6
20240710,135500,246861160,1205,1208,1208,1205,2288
20240710,135400,244098083,1205,1205,1205,1205,0
20240710,135300,244098083,1205,1205,1205,1205,0
20240710,135200,244098083,1205,1205,1205,1205,0
20240710,135100,244098083,1205,1205,1208,1205,435
20240710,135000,243573308,1208,1208,1208,1208,6
20240710,134900,243566060,1207,1207,1207,1207,2006
20240710,134800,241144818,1205,1205,1205,1205,0
20240710,134700,241144818,1205,1206,1206,1205,604
20240710,134600,240416495,1205,1205,1205,1205,10
20240710,134500,240404445,1205,1205,1205,1205,0
20240710,134400,240404445,1205,1205,1205,1205,0
20240710,134300,240404445,1205,1205,1205,1205,3
20240710,134200,240400830,1205,1205,1205,1205,0
20240710,134100,240400830,1205,1205,1205,1205,172
20240710,134000,240193570,1204,1204,1204,1204,0
20240710,133900,240193570,1204,1204,1204,1204,0
20240710,133800,240193570,1204,1204,1204,1204,45
20240710,133700,240139390,1204,1204,1204,1204,0
20240710,133600,240139390,1204,1204,1204,1204,27
20240710,133500,240106882,1205,1206,1206,1205,585
20240710,133400,239401430,1207,1206,1207,1206,2
20240710,133300,239399017,1207,1207,1207,1207,10
20240710,133200,239386947,1207,1207,1207,1207,0
20240710,133100,239386947,1207,1207,1207,1207,0
20240710,133000,239386947,1207,1207,1207,1207,0
20240710,132900,239386947,1207,1207,1207,1207,0
20240710,132800,239386947,1207,1206,1207,1205,8
20240710,132700,239377302,1207,1207,1207,1207,69
20240710,132600,239294019,1207,1207,1207,1207,0
20240710,132500,239294019,1207,1206,1207,1206,2
20240710,132400,239291606,1207,1207,1207,1204,1174
20240710,132300,237875964,1206,1207,1207,1206,117
20240710,132200,237734861,1207,1207,1207,1207,126
20240710,132100,237582779,1207,1207,1207,1206,3
20240710,132000,237579159,1205,1205,1205,1205,14
20240710,131900,237562289,1205,1205,1206,1204,11172
20240710,131800,224092638,1205,1205,1205,1204,14
20240710,131700,224075769,1204,1204,1204,1204,7
20240710,131600,224067341,1205,1205,1205,1205,50
20240710,131500,224007091,1205,1205,1205,1204,6
20240710,131400,223999862,1204,1204,1204,1204,3
20240710,131300,223996250,1204,1204,1204,1204,0
20240710,131200,223996250,1204,1204,1204,1204,0
20240710,131100,223996250,1204,1204,1204,1204,14
20240710,131000,223979394,1204,1204,1204,1204,0
20240710,130900,223979394,1204,1204,1204,1204,1147
20240710,130800,222598406,1205,1204,1205,1204,2632
20240710,130700,219429454,1204,1205,1205,1204,1012
20240710,130600,218210116,1205,1205,1205,1205,20
20240710,130500,218186016,1205,1205,1205,1205,13
20240710,130400,218170351,1205,1205,1205,1205,1
20240710,130300,218169146,1205,1205,1205,1205,1
20240710,130200,218167941,1205,1205,1205,1205,0
20240710,130100,218167941,1205,1205,1205,1205,0
20240710,130000,218167941,1205,1205,1205,1205,1051
20240710,125900,216901486,1205,1206,1206,1205,513
20240710,125800,216283320,1204,1204,1204,1204,0
20240710,125700,216283320,1204,1204,1206,1204,35
20240710,125600,216241162,1205,1205,1205,1205,820
20240710,125500,215253062,1205,1206,1206,1205,150
20240710,125400,215072311,1206,1206,1206,1206,1
20240710,125300,215071105,1206,1206,1206,1206,0
20240710,125200,215071105,1206,1206,1206,1206,130
20240710,125100,214914325,1204,1204,1204,1204,50
20240710,125000,214854125,1205,1205,1205,1205,0
20240710,124900,214854125,1205,1205,1205,1205,18
20240710,124800,214832435,1205,1205,1205,1204,31
20240710,124700,214795083,1205,1205,1205,1205,3
20240710,124600,214791468,1204,1205,1205,1204,1137
20240710,124500,213421520,1206,1205,1206,1204,504
20240710,124400,212814202,1205,1205,1205,1205,0
20240710,124300,212814202,1205,1205,1205,1205,351
20240710,124200,212391247,1204,1204,1204,1204,2
20240710,124100,212388839,1205,1205,1205,1205,10
20240710,124000,212376789,1205,1205,1205,1205,1
20240710,123900,212375584,1204,1204,1204,1204,3
20240710,123800,212371972,1204,1204,1204,1204,0
20240710,123700,212371972,1204,1205,1205,1204,1561
20240710,123600,210491186,1205,1205,1205,1205,2
20240710,123500,210488776,1205,1205,1205,1205,5
20240710,123400,210482751,1205,1205,1205,1205,200
20240710,123300,210241751,1205,1205,1205,1205,0
20240710,123200,210241751,1205,1205,1205,1205,7
20240710,123100,210233316,1205,1205,1205,1205,29
20240710,123000,210198371,1204,1204,1204,1204,0
20240710,122900,210198371,1204,1205,1205,1204,4
20240710,122800,210193552,1205,1204,1205,1204,10
20240710,122700,210181508,1204,1205,1205,1204,331
20240710,122600,209782693,1204,1204,1204,1204,0
20240710,122500,209782693,1204,1204,1204,1204,0
20240710,122400,209782693,1204,1204,1204,1204,0
20240710,122300,209782693,1204,1204,1204,1204,0
20240710,122200,209782693,1204,1205,1205,1204,1718
20240710,122100,207712842,1205,1205,1205,1205,6
20240710,122000,207705612,1206,1206,1206,1206,42
20240710,121900,207654960,1205,1205,1205,1205,0
20240710,121800,207654960,1205,1205,1205,1205,0
20240710,121700,207654960,1205,1205,1205,1205,0
20240710,121600,207654960,1205,1205,1205,1205,0
20240710,121500,207654960,1205,1205,1205,1205,414
20240710,121400,207156090,1205,1205,1205,1205,0
20240710,121300,207156090,1205,1205,1205,1205,1
20240710,121200,207154885,1205,1206,1206,1205,7
20240710,121100,207146444,1206,1206,1206,1206,2
20240710,121000,207144032,1205,1206,1206,1205,274
20240710,120900,206813646,1206,1206,1206,1206,1
20240710,120800,206812440,1206,1206,1206,1206,0
20240710,120700,206812440,1206,1206,1206,1206,188
20240710,120600,206585712,1206,1206,1206,1206,0
20240710,120500,206585712,1206,1206,1206,1206,0
20240710,120400,206585712,1206,1206,1206,1206,0
20240710,120300,206585712,1206,1205,1206,1205,42
20240710,120200,206535066,1205,1206,1206,1204,129
20240710,120100,206379712,1206,1205,1206,1205,36
20240710,120000,206336302,1206,1205,1206,1204,53
20240710,115900,206272413,1205,1205,1205,1204,101
20240710,115800,206150807,1204,1206,1206,1204,668
20240710,115700,205345759,1206,1206,1206,1206,3
20240710,115600,205342141,1204,1204,1204,1204,2
20240710,115500,205339733,1206,1206,1206,1205,115
20240710,115400,205201056,1206,1205,1206,1205,2
20240710,115300,205198645,1206,1203,1206,1203,446
20240710,115200,204661704,1204,1204,1204,1203,258
20240710,115100,204351178,1203,1204,1204,1203,14
20240710,115000,204334324,1204,1204,1204,1204,0
20240710,114900,204334324,1204,1204,1204,1203,18
20240710,114800,204312668,1204,1205,1205,1203,2364
20240710,114700,201466687,1206,1205,1206,1205,3
20240710,114600,201463070,1204,1204,1204,1204,4
20240710,114500,201458254,1205,1205,1205,1205,11
20240710,114400,201444999,1206,1206,1206,1206,75
20240710,114300,201354549,1204,1205,1206,1204,838
20240710,114200,200344763,1206,1205,1206,1205,6
20240710,114100,200337532,1205,1205,1205,1204,17
20240710,114000,200317048,1205,1205,1205,1205,2
20240710,113900,200314638,1205,1206,1206,1204,2166
20240710,113800,197704410,1206,1206,1206,1206,1
20240710,113700,197703204,1205,1206,1206,1205,4
20240710,113600,197698381,1206,1207,1210,1205,5892
20240710,113500,190574165,1207,1207,1207,1207,1
20240710,113400,190572958,1207,1207,1207,1207,1
20240710,113300,190571751,1205,1207,1207,1205,65
20240710,113200,190493310,1207,1207,1207,1207,4
20240710,113100,190488482,1206,1206,1206,1206,0
20240710,113000,190488482,1206,1206,1206,1206,3
20240710,112900,190484864,1205,1207,1207,1205,238
20240710,112800,190197806,1207,1207,1207,1207,3
20240710,112700,190194185,1205,1206,1206,1205,15
20240710,112600,190176100,1205,1205,1205,1205,6
20240710,112500,190168870,1204,1205,1205,1204,1157
20240710,112400,188775832,1204,1204,1204,1204,0
20240710,112300,188775832,1204,1205,1205,1204,1855
20240710,112200,186541561,1205,1205,1205,1205,5
20240710,112100,186535536,1205,1206,1206,1205,1119
20240710,112000,185186184,1206,1206,1206,1206,1
20240710,111900,185184978,1205,1205,1205,1205,17
20240710,111800,185164493,1205,1205,1205,1205,0
20240710,111700,185164493,1205,1205,1205,1205,0
20240710,111600,185164493,1205,1205,1205,1205,1
20240710,111500,185163288,1205,1205,1205,1205,2
20240710,111400,185160878,1204,1204,1204,1204,57
20240710,111300,185092250,1204,1204,1204,1204,0
20240710,111200,185092250,1204,1204,1204,1204,0
20240710,111100,185092250,1204,1204,1204,1204,2
20240710,111000,185089842,1203,1203,1203,1203,199
20240710,110900,184850445,1204,1204,1204,1204,133
20240710,110800,184690313,1204,1205,1205,1204,123
20240710,110700,184542210,1205,1203,1205,1203,24
20240710,110600,184513324,1203,1204,1205,1203,294
20240710,110500,184159516,1203,1204,1204,1203,874
20240710,110400,183107334,1204,1203,1204,1203,1144
20240710,110300,181730581,1203,1203,1203,1203,6
20240710,110200,181723363,1203,1204,1204,1203,29
20240710,110100,181688450,1203,1203,1203,1203,6
20240710,110000,181681232,1203,1203,1204,1202,563
20240710,105900,181003981,1203,1203,1203,1203,2
20240710,105800,181001575,1203,1203,1203,1203,45
20240710,105700,180947440,1202,1203,1203,1202,19
20240710,105600,180924592,1203,1204,1204,1202,1822
20240710,105500,178732926,1204,1203,1204,1203,80
20240710,105400,178636620,1204,1204,1204,1204,13
20240710,105300,178620968,1203,1203,1203,1203,6
20240710,105200,178613750,1203,1205,1205,1203,284
20240710,105100,178271926,1204,1204,1204,1203,1055
20240710,105000,177002706,1203,1203,1203,1203,0
20240710,104900,177002706,1203,1203,1203,1203,0
20240710,104800,177002706,1203,1203,1203,1203,0
20240710,104700,177002706,1203,1203,1203,1203,0
20240710,104600,177002706,1203,1203,1203,1203,207
20240710,104500,176753685,1205,1204,1205,1204,105
20240710,104400,176627167,1205,1205,1205,1205,0
20240710,104300,176627167,1205,1205,1205,1204,12
20240710,104200,176612710,1204,1203,1204,1203,991
20240710,104100,175420535,1203,1203,1203,1203,8923
20240710,104000,164686166,1203,1204,1204,1203,48
20240710,103900,164628415,1204,1205,1205,1204,23
20240710,103800,164600717,1204,1203,1205,1203,3483
20240710,103700,160408992,1204,1204,1204,1203,265
20240710,103600,160089965,1203,1204,1204,1203,15228
20240710,103500,141770678,1204,1203,1204,1203,208
20240710,103400,141520449,1203,1204,1204,1203,170
20240710,103300,141315833,1203,1204,1204,1203,153
20240710,103200,141131640,1204,1204,1204,1203,20
20240710,103100,141107571,1204,1204,1204,1203,459
20240710,103000,140554981,1204,1204,1204,1203,190
20240710,102900,140326244,1204,1204,1204,1204,2
20240710,102800,140323836,1203,1204,1204,1203,549
20240710,102700,139662911,1204,1203,1204,1203,56
20240710,102600,139595526,1203,1204,1204,1203,11363
20240710,102500,125915837,1204,1207,1207,1204,584
20240710,102400,125212181,1207,1206,1207,1205,248
20240710,102300,124913104,1205,1205,1205,1205,274
20240710,102200,124582934,1207,1205,1207,1205,15
20240710,102100,124564843,1206,1206,1206,1206,50
20240710,102000,124504543,1205,1205,1205,1205,139
20240710,101900,124337048,1205,1205,1205,1205,8
20240710,101800,124327408,1205,1205,1205,1205,2
20240710,101700,124324998,1207,1206,1207,1206,31
20240710,101600,124287602,1205,1205,1205,1205,1041
20240710,101500,123033197,1205,1205,1205,1205,135
20240710,101400,122870522,1205,1206,1206,1205,370
20240710,101300,122424632,1205,1205,1206,1205,118
20240710,101200,122282342,1206,1207,1207,1205,49
20240710,101100,122223236,1207,1207,1207,1207,4
20240710,101000,122218408,1205,1205,1205,1205,9
20240710,100900,122207563,1205,1205,1205,1205,111
20240710,100800,122073808,1207,1206,1207,1205,811
20240710,100700,121096536,1205,1206,1206,1205,356
20240710,100600,120667532,1206,1207,1207,1206,81
20240710,100500,120569834,1207,1207,1207,1206,23
20240710,100400,120542076,1207,1205,1207,1205,2034
20240710,100300,118091078,1205,1206,1207,1205,660
20240710,100200,117295732,1207,1207,1207,1206,11
20240710,100100,117282459,1206,1206,1207,1206,253
20240710,100000,116977340,1206,1206,1206,1206,0
20240710,095900,116977340,1206,1206,1206,1206,12
20240710,095800,116962868,1206,1206,1206,1206,71
20240710,095700,116877242,1207,1207,1207,1207,0
20240710,095600,116877242,1207,1207,1207,1207,1
20240710,095500,116876035,1208,1208,1208,1205,5002
20240710,095400,110847859,1209,1209,1209,1208,5
20240710,095300,110841817,1208,1210,1210,1208,21
20240710,095200,110816425,1210,1210,1210,1210,50
20240710,095100,110755925,1208,1206,1208,1206,27
20240710,095000,110723315,1210,1208,1210,1208,109
20240710,094900,110591513,1208,1209,1209,1206,279
20240710,094800,110254842,1209,1209,1209,1209,2
20240710,094700,110252424,1209,1209,1209,1207,106
20240710,094600,110124272,1209,1209,1209,1209,1
20240710,094500,110123063,1209,1207,1209,1207,448
20240710,094400,109582287,1207,1207,1207,1207,14
20240710,094300,109565389,1207,1207,1207,1207,558
20240710,094200,108891883,1207,1208,1209,1207,6
20240710,094100,108884634,1209,1208,1209,1208,4
20240710,094000,108879800,1209,1209,1209,1206,1214
20240710,093900,107412077,1209,1206,1210,1205,5104
20240710,093800,101261738,1210,1210,1210,1210,11
20240710,093700,101248428,1210,1210,1211,1210,1032
20240710,093600,99999678,1210,1210,1210,1210,1050
20240710,093500,98729178,1210,1211,1211,1210,53
20240710,093400,98665045,1211,1211,1211,1205,660
20240710,093300,97869614,1206,1211,1211,1206,6
20240710,093200,97862373,1205,1204,1205,1204,8978
20240710,093100,87052461,1204,1204,1204,1204,3342
20240710,093000,83028693,1203,1204,1204,1203,751
20240710,092900,82125229,1204,1203,1204,1203,16834
20240710,092800,61858103,1203,1204,1204,1202,3643
20240710,092700,57475467,1203,1204,1204,1203,1092
20240710,092600,56161698,1205,1209,1209,1204,15539
20240710,092500,37388321,1209,1214,1214,1209,617
20240710,092400,36641707,1214,1209,1214,1209,10
20240710,092300,36629612,1209,1214,1214,1209,68
20240710,092200,36547365,1209,1209,1209,1209,2500
20240710,092100,33524865,1215,1209,1215,1209,4
20240710,092000,33520011,1215,1211,1215,1209,4388
20240710,091900,28208729,1215,1215,1215,1215,5
20240710,091800,28202654,1215,1215,1215,1215,0
20240710,091700,28202654,1215,1215,1215,1215,152
20240710,091600,28017974,1215,1215,1215,1215,0
20240710,091500,28017974,1215,1215,1215,1215,0
20240710,091400,28017974,1215,1215,1215,1215,50
20240710,091300,27957224,1215,1215,1215,1210,116
20240710,091200,27816684,1210,1215,1215,1210,933
20240710,091100,26683754,1215,1211,1215,1211,146
20240710,091000,26506824,1211,1210,1211,1210,58
20240710,090900,26436593,1211,1211,1211,1211,50
20240710,090800,26376043,1211,1211,1211,1211,124
20240710,090700,26225879,1212,1214,1215,1212,703
20240710,090600,25371840,1215,1215,1215,1209,2348
20240710,090500,22531230,1211,1212,1212,1211,1513
20240710,090400,20698071,1215,1215,1215,1212,999
20240710,090300,19487244,1213,1215,1216,1213,791
20240710,090200,18527647,1214,1214,1214,1213,306
20240710,090100,18156452,1215,1217,1217,1215,777
20240710,090000,17211445,1216,1218,1218,1216,14136