ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476
KissMeData/080720/min/candle-20230710.csv

645 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194200,29967900,5290,5290,5290,5290,615
20230710,194100,29967900,5290,5290,5290,5290,0
20230710,194000,29967900,5290,5290,5290,5290,0
20230710,193900,29967900,5290,5290,5290,5290,0
20230710,193800,29967900,5290,5290,5290,5290,0
20230710,193700,29967900,5290,5290,5290,5290,0
20230710,193600,29967900,5290,5290,5290,5290,0
20230710,193500,29967900,5290,5290,5290,5290,0
20230710,193400,29967900,5290,5290,5290,5290,0
20230710,193300,29967900,5290,5290,5290,5290,0
20230710,193200,29967900,5290,5290,5290,5290,0
20230710,193100,29967900,5290,5290,5290,5290,0
20230710,193000,29967900,5290,5290,5290,5290,0
20230710,192900,29967900,5290,5290,5290,5290,0
20230710,192800,29967900,5290,5290,5290,5290,0
20230710,192700,29967900,5290,5290,5290,5290,0
20230710,192600,29967900,5290,5290,5290,5290,0
20230710,192500,29967900,5290,5290,5290,5290,0
20230710,192400,29967900,5290,5290,5290,5290,0
20230710,192300,29967900,5290,5290,5290,5290,0
20230710,192200,29967900,5290,5290,5290,5290,0
20230710,192100,29967900,5290,5290,5290,5290,0
20230710,192000,29967900,5290,5290,5290,5290,0
20230710,191900,29967900,5290,5290,5290,5290,0
20230710,191800,29967900,5290,5290,5290,5290,0
20230710,191700,29967900,5290,5290,5290,5290,0
20230710,191600,29967900,5290,5290,5290,5290,0
20230710,191500,29967900,5290,5290,5290,5290,0
20230710,191400,29967900,5290,5290,5290,5290,0
20230710,191300,29967900,5290,5290,5290,5290,0
20230710,191200,29967900,5290,5290,5290,5290,615
20230710,191100,29967900,5290,5290,5290,5290,0
20230710,191000,29967900,5290,5290,5290,5290,0
20230710,190900,29967900,5290,5290,5290,5290,0
20230710,190800,29967900,5290,5290,5290,5290,0
20230710,190700,29967900,5290,5290,5290,5290,0
20230710,190600,29967900,5290,5290,5290,5290,0
20230710,190500,29967900,5290,5290,5290,5290,0
20230710,190400,29967900,5290,5290,5290,5290,0
20230710,190300,29967900,5290,5290,5290,5290,0
20230710,190200,29967900,5290,5290,5290,5290,0
20230710,190100,29967900,5290,5290,5290,5290,0
20230710,190000,29967900,5290,5290,5290,5290,0
20230710,185900,29967900,5290,5290,5290,5290,0
20230710,185800,29967900,5290,5290,5290,5290,0
20230710,185700,29967900,5290,5290,5290,5290,0
20230710,185600,29967900,5290,5290,5290,5290,0
20230710,185500,29967900,5290,5290,5290,5290,0
20230710,185400,29967900,5290,5290,5290,5290,0
20230710,185300,29967900,5290,5290,5290,5290,0
20230710,185200,29967900,5290,5290,5290,5290,0
20230710,185100,29967900,5290,5290,5290,5290,0
20230710,185000,29967900,5290,5290,5290,5290,0
20230710,184900,29967900,5290,5290,5290,5290,0
20230710,184800,29967900,5290,5290,5290,5290,0
20230710,184700,29967900,5290,5290,5290,5290,0
20230710,184600,29967900,5290,5290,5290,5290,0
20230710,184500,29967900,5290,5290,5290,5290,0
20230710,184400,29967900,5290,5290,5290,5290,0
20230710,184300,29967900,5290,5290,5290,5290,0
20230710,184200,29967900,5290,5290,5290,5290,615
20230710,184100,29967900,5290,5290,5290,5290,0
20230710,184000,29967900,5290,5290,5290,5290,0
20230710,183900,29967900,5290,5290,5290,5290,0
20230710,183800,29967900,5290,5290,5290,5290,0
20230710,183700,29967900,5290,5290,5290,5290,0
20230710,183600,29967900,5290,5290,5290,5290,0
20230710,183500,29967900,5290,5290,5290,5290,0
20230710,183400,29967900,5290,5290,5290,5290,0
20230710,183300,29967900,5290,5290,5290,5290,0
20230710,183200,29967900,5290,5290,5290,5290,0
20230710,183100,29967900,5290,5290,5290,5290,0
20230710,183000,29967900,5290,5290,5290,5290,0
20230710,182900,29967900,5290,5290,5290,5290,0
20230710,182800,29967900,5290,5290,5290,5290,0
20230710,182700,29967900,5290,5290,5290,5290,0
20230710,182600,29967900,5290,5290,5290,5290,0
20230710,182500,29967900,5290,5290,5290,5290,0
20230710,182400,29967900,5290,5290,5290,5290,0
20230710,182300,29967900,5290,5290,5290,5290,0
20230710,182200,29967900,5290,5290,5290,5290,0
20230710,182100,29967900,5290,5290,5290,5290,0
20230710,182000,29967900,5290,5290,5290,5290,0
20230710,181900,29967900,5290,5290,5290,5290,0
20230710,181800,29967900,5290,5290,5290,5290,0
20230710,181700,29967900,5290,5290,5290,5290,0
20230710,181600,29967900,5290,5290,5290,5290,0
20230710,181500,29967900,5290,5290,5290,5290,0
20230710,181400,29967900,5290,5290,5290,5290,0
20230710,181300,29967900,5290,5290,5290,5290,0
20230710,181200,29967900,5290,5290,5290,5290,615
20230710,181100,29967900,5290,5290,5290,5290,0
20230710,181000,29967900,5290,5290,5290,5290,0
20230710,180900,29967900,5290,5290,5290,5290,0
20230710,180800,29967900,5290,5290,5290,5290,0
20230710,180700,29967900,5290,5290,5290,5290,0
20230710,180600,29967900,5290,5290,5290,5290,0
20230710,180500,29967900,5290,5290,5290,5290,0
20230710,180400,29967900,5290,5290,5290,5290,0
20230710,180300,29967900,5290,5290,5290,5290,0
20230710,180200,29967900,5290,5290,5290,5290,0
20230710,180100,29967900,5290,5290,5290,5290,0
20230710,180000,29967900,5290,5290,5290,5290,0
20230710,175900,29967900,5290,5290,5290,5290,0
20230710,175800,29967900,5290,5290,5290,5290,0
20230710,175700,29967900,5290,5290,5290,5290,0
20230710,175600,29967900,5290,5290,5290,5290,0
20230710,175500,29967900,5290,5290,5290,5290,0
20230710,175400,29967900,5290,5290,5290,5290,0
20230710,175300,29967900,5290,5290,5290,5290,0
20230710,175200,29967900,5290,5290,5290,5290,0
20230710,175100,29967900,5290,5290,5290,5290,0
20230710,175000,29967900,5290,5290,5290,5290,0
20230710,174900,29967900,5290,5290,5290,5290,0
20230710,174800,29967900,5290,5290,5290,5290,0
20230710,174700,29967900,5290,5290,5290,5290,0
20230710,174600,29967900,5290,5290,5290,5290,0
20230710,174500,29967900,5290,5290,5290,5290,0
20230710,174400,29967900,5290,5290,5290,5290,0
20230710,174300,29967900,5290,5290,5290,5290,0
20230710,174200,29967900,5290,5290,5290,5290,615
20230710,174100,29967900,5290,5290,5290,5290,0
20230710,174000,29967900,5290,5290,5290,5290,0
20230710,173900,29967900,5290,5290,5290,5290,0
20230710,173800,29967900,5290,5290,5290,5290,0
20230710,173700,29967900,5290,5290,5290,5290,0
20230710,173600,29967900,5290,5290,5290,5290,0
20230710,173500,29967900,5290,5290,5290,5290,0
20230710,173400,29967900,5290,5290,5290,5290,0
20230710,173300,29967900,5290,5290,5290,5290,0
20230710,173200,29967900,5290,5290,5290,5290,0
20230710,173100,29967900,5290,5290,5290,5290,0
20230710,173000,29967900,5290,5290,5290,5290,0
20230710,172900,29967900,5290,5290,5290,5290,0
20230710,172800,29967900,5290,5290,5290,5290,0
20230710,172700,29967900,5290,5290,5290,5290,0
20230710,172600,29967900,5290,5290,5290,5290,0
20230710,172500,29967900,5290,5290,5290,5290,0
20230710,172400,29967900,5290,5290,5290,5290,0
20230710,172300,29967900,5290,5290,5290,5290,0
20230710,172200,29967900,5290,5290,5290,5290,0
20230710,172100,29967900,5290,5290,5290,5290,0
20230710,172000,29967900,5290,5290,5290,5290,0
20230710,171900,29967900,5290,5290,5290,5290,0
20230710,171800,29967900,5290,5290,5290,5290,0
20230710,171700,29967900,5290,5290,5290,5290,0
20230710,171600,29967900,5290,5290,5290,5290,0
20230710,171500,29967900,5290,5290,5290,5290,0
20230710,171400,29967900,5290,5290,5290,5290,0
20230710,171300,29967900,5290,5290,5290,5290,0
20230710,171200,29967900,5290,5290,5290,5290,615
20230710,171100,29967900,5290,5290,5290,5290,0
20230710,171000,29967900,5290,5290,5290,5290,0
20230710,170900,29967900,5290,5290,5290,5290,0
20230710,170800,29967900,5290,5290,5290,5290,0
20230710,170700,29967900,5290,5290,5290,5290,0
20230710,170600,29967900,5290,5290,5290,5290,0
20230710,170500,29967900,5290,5290,5290,5290,0
20230710,170400,29967900,5290,5290,5290,5290,0
20230710,170300,29967900,5290,5290,5290,5290,0
20230710,170200,29967900,5290,5290,5290,5290,0
20230710,170100,29967900,5290,5290,5290,5290,0
20230710,170000,29967900,5290,5290,5290,5290,0
20230710,165900,29967900,5290,5290,5290,5290,0
20230710,165800,29967900,5290,5290,5290,5290,0
20230710,165700,29967900,5290,5290,5290,5290,0
20230710,165600,29967900,5290,5290,5290,5290,0
20230710,165500,29967900,5290,5290,5290,5290,0
20230710,165400,29967900,5290,5290,5290,5290,0
20230710,165300,29967900,5290,5290,5290,5290,0
20230710,165200,29967900,5290,5290,5290,5290,0
20230710,165100,29967900,5290,5290,5290,5290,0
20230710,165000,29967900,5290,5290,5290,5290,0
20230710,164900,29967900,5290,5290,5290,5290,0
20230710,164800,29967900,5290,5290,5290,5290,0
20230710,164700,29967900,5290,5290,5290,5290,0
20230710,164600,29967900,5290,5290,5290,5290,0
20230710,164500,29967900,5290,5290,5290,5290,0
20230710,164400,29967900,5290,5290,5290,5290,0
20230710,164300,29967900,5290,5290,5290,5290,0
20230710,164200,29967900,5290,5290,5290,5290,615
20230710,164100,29967900,5290,5290,5290,5290,0
20230710,164000,29967900,5290,5290,5290,5290,0
20230710,163900,29967900,5290,5290,5290,5290,0
20230710,163800,29967900,5290,5290,5290,5290,0
20230710,163700,29967900,5290,5290,5290,5290,0
20230710,163600,29967900,5290,5290,5290,5290,0
20230710,163500,29967900,5290,5290,5290,5290,0
20230710,163400,29967900,5290,5290,5290,5290,0
20230710,163300,29967900,5290,5290,5290,5290,0
20230710,163200,29967900,5290,5290,5290,5290,0
20230710,163100,29967900,5290,5290,5290,5290,0
20230710,163000,29967900,5290,5290,5290,5290,0
20230710,162900,29967900,5290,5290,5290,5290,0
20230710,162800,29967900,5290,5290,5290,5290,0
20230710,162700,29967900,5290,5290,5290,5290,0
20230710,162600,29967900,5290,5290,5290,5290,0
20230710,162500,29967900,5290,5290,5290,5290,0
20230710,162400,29967900,5290,5290,5290,5290,0
20230710,162300,29967900,5290,5290,5290,5290,0
20230710,162200,29967900,5290,5290,5290,5290,0
20230710,162100,29967900,5290,5290,5290,5290,0
20230710,162000,29967900,5290,5290,5290,5290,0
20230710,161900,29967900,5290,5290,5290,5290,0
20230710,161800,29967900,5290,5290,5290,5290,0
20230710,161700,29967900,5290,5290,5290,5290,0
20230710,161600,29967900,5290,5290,5290,5290,0
20230710,161500,29967900,5290,5290,5290,5290,0
20230710,161400,29967900,5290,5290,5290,5290,0
20230710,161300,29967900,5290,5290,5290,5290,0
20230710,161200,29967900,5290,5290,5290,5290,615
20230710,161100,29967900,5290,5290,5290,5290,0
20230710,161000,29967900,5290,5290,5290,5290,0
20230710,160900,29967900,5290,5290,5290,5290,0
20230710,160800,29967900,5290,5290,5290,5290,0
20230710,160700,29967900,5290,5290,5290,5290,0
20230710,160600,29967900,5290,5290,5290,5290,0
20230710,160500,29967900,5290,5290,5290,5290,0
20230710,160400,29967900,5290,5290,5290,5290,0
20230710,160300,29967900,5290,5290,5290,5290,0
20230710,160200,29967900,5290,5290,5290,5290,0
20230710,160100,29967900,5290,5290,5290,5290,0
20230710,160000,29967900,5290,5290,5290,5290,0
20230710,155900,29967900,5290,5290,5290,5290,0
20230710,155800,29967900,5290,5290,5290,5290,0
20230710,155700,29967900,5290,5290,5290,5290,0
20230710,155600,29967900,5290,5290,5290,5290,0
20230710,155500,29967900,5290,5290,5290,5290,0
20230710,155400,29967900,5290,5290,5290,5290,0
20230710,155300,29967900,5290,5290,5290,5290,0
20230710,155200,29967900,5290,5290,5290,5290,0
20230710,155100,29967900,5290,5290,5290,5290,0
20230710,155000,29967900,5290,5290,5290,5290,0
20230710,154900,29967900,5290,5290,5290,5290,0
20230710,154800,29967900,5290,5290,5290,5290,0
20230710,154700,29967900,5290,5290,5290,5290,0
20230710,154600,29967900,5290,5290,5290,5290,0
20230710,154500,29967900,5290,5290,5290,5290,0
20230710,154400,29967900,5290,5290,5290,5290,0
20230710,154300,29967900,5290,5290,5290,5290,0
20230710,154200,29967900,5290,5290,5290,5290,615
20230710,154100,29967900,5290,5290,5290,5290,0
20230710,154000,29967900,5290,5290,5290,5290,0
20230710,153900,29967900,5290,5290,5290,5290,0
20230710,153800,29967900,5290,5290,5290,5290,0
20230710,153700,29967900,5290,5290,5290,5290,0
20230710,153600,29967900,5290,5290,5290,5290,0
20230710,153500,29967900,5290,5290,5290,5290,0
20230710,153400,29967900,5290,5290,5290,5290,0
20230710,153300,29967900,5290,5290,5290,5290,0
20230710,153200,29967900,5290,5290,5290,5290,0
20230710,153100,29967900,5290,5290,5290,5290,0
20230710,153000,29967900,5290,5290,5290,5290,615
20230710,152900,26714550,5220,5220,5220,5220,0
20230710,152800,26714550,5220,5220,5220,5220,0
20230710,152700,26714550,5220,5220,5220,5220,0
20230710,152600,26714550,5220,5220,5220,5220,0
20230710,152500,26714550,5220,5220,5220,5220,0
20230710,152400,26714550,5220,5220,5220,5220,0
20230710,152300,26714550,5220,5220,5220,5220,0
20230710,152200,26714550,5220,5220,5220,5220,0
20230710,152100,26714550,5220,5220,5220,5220,0
20230710,152000,26714550,5220,5220,5220,5220,0
20230710,151900,26714550,5220,5200,5220,5200,590
20230710,151800,23638790,5210,5210,5210,5210,8
20230710,151700,23597110,5210,5210,5210,5210,0
20230710,151600,23597110,5210,5210,5210,5210,0
20230710,151500,23597110,5210,5210,5210,5210,0
20230710,151400,23597110,5210,5210,5210,5210,0
20230710,151300,23597110,5210,5210,5210,5210,0
20230710,151200,23597110,5210,5210,5210,5210,0
20230710,151100,23597110,5210,5210,5210,5210,0
20230710,151000,23597110,5210,5210,5210,5210,0
20230710,150900,23597110,5210,5210,5210,5210,0
20230710,150800,23597110,5210,5210,5210,5210,0
20230710,150700,23597110,5210,5210,5210,5210,0
20230710,150600,23597110,5210,5210,5210,5210,0
20230710,150500,23597110,5210,5210,5210,5210,0
20230710,150400,23597110,5210,5210,5210,5210,0
20230710,150300,23597110,5210,5210,5210,5210,0
20230710,150200,23597110,5210,5210,5210,5210,0
20230710,150100,23597110,5210,5210,5210,5210,0
20230710,150000,23597110,5210,5210,5210,5210,0
20230710,145900,23597110,5210,5210,5210,5210,0
20230710,145800,23597110,5210,5210,5210,5210,0
20230710,145700,23597110,5210,5210,5210,5210,0
20230710,145600,23597110,5210,5210,5210,5210,0
20230710,145500,23597110,5210,5210,5210,5210,0
20230710,145400,23597110,5210,5210,5210,5210,0
20230710,145300,23597110,5210,5210,5210,5210,0
20230710,145200,23597110,5210,5210,5210,5210,0
20230710,145100,23597110,5210,5210,5210,5210,19
20230710,145000,23498120,5210,5210,5210,5210,0
20230710,144900,23498120,5210,5210,5210,5210,0
20230710,144800,23498120,5210,5210,5210,5210,10
20230710,144700,23446020,5210,5210,5210,5210,0
20230710,144600,23446020,5210,5210,5210,5210,0
20230710,144500,23446020,5210,5210,5210,5210,0
20230710,144400,23446020,5210,5210,5210,5210,0
20230710,144300,23446020,5210,5210,5210,5210,0
20230710,144200,23446020,5210,5210,5210,5210,0
20230710,144100,23446020,5210,5210,5210,5210,0
20230710,144000,23446020,5210,5210,5210,5210,0
20230710,143900,23446020,5210,5210,5210,5210,0
20230710,143800,23446020,5210,5210,5210,5210,9
20230710,143700,23399130,5210,5210,5210,5210,0
20230710,143600,23399130,5210,5210,5210,5210,0
20230710,143500,23399130,5210,5210,5210,5210,0
20230710,143400,23399130,5210,5210,5210,5210,0
20230710,143300,23399130,5210,5200,5210,5200,2
20230710,143200,23388720,5200,5200,5200,5200,100
20230710,143100,22868720,5200,5200,5200,5200,0
20230710,143000,22868720,5200,5200,5200,5200,0
20230710,142900,22868720,5200,5200,5200,5200,0
20230710,142800,22868720,5200,5200,5200,5200,0
20230710,142700,22868720,5200,5200,5200,5200,0
20230710,142600,22868720,5200,5200,5200,5200,0
20230710,142500,22868720,5200,5200,5200,5200,0
20230710,142400,22868720,5200,5200,5200,5200,0
20230710,142300,22868720,5200,5200,5200,5200,35
20230710,142200,22686720,5210,5210,5210,5210,0
20230710,142100,22686720,5210,5210,5210,5210,0
20230710,142000,22686720,5210,5210,5210,5210,0
20230710,141900,22686720,5210,5210,5210,5210,0
20230710,141800,22686720,5210,5210,5210,5210,0
20230710,141700,22686720,5210,5210,5210,5210,0
20230710,141600,22686720,5210,5210,5210,5210,0
20230710,141500,22686720,5210,5210,5210,5210,0
20230710,141400,22686720,5210,5210,5210,5210,0
20230710,141300,22686720,5210,5210,5210,5210,0
20230710,141200,22686720,5210,5210,5210,5210,1
20230710,141100,22681510,5200,5200,5200,5200,0
20230710,141000,22681510,5200,5200,5200,5200,0
20230710,140900,22681510,5200,5200,5200,5200,0
20230710,140800,22681510,5200,5200,5200,5200,0
20230710,140700,22681510,5200,5200,5200,5200,0
20230710,140600,22681510,5200,5200,5200,5200,0
20230710,140500,22681510,5200,5200,5200,5200,0
20230710,140400,22681510,5200,5200,5200,5200,0
20230710,140300,22681510,5200,5200,5200,5200,0
20230710,140200,22681510,5200,5200,5200,5200,0
20230710,140100,22681510,5200,5200,5200,5200,0
20230710,140000,22681510,5200,5200,5200,5200,0
20230710,135900,22681510,5200,5200,5200,5200,0
20230710,135800,22681510,5200,5200,5200,5200,0
20230710,135700,22681510,5200,5200,5200,5200,0
20230710,135600,22681510,5200,5200,5200,5200,0
20230710,135500,22681510,5200,5200,5200,5200,0
20230710,135400,22681510,5200,5200,5200,5200,0
20230710,135300,22681510,5200,5200,5200,5200,0
20230710,135200,22681510,5200,5200,5200,5200,0
20230710,135100,22681510,5200,5200,5200,5200,0
20230710,135000,22681510,5200,5200,5200,5200,0
20230710,134900,22681510,5200,5200,5200,5200,2
20230710,134800,22671110,5200,5200,5200,5200,0
20230710,134700,22671110,5200,5200,5200,5200,2
20230710,134600,22660710,5200,5200,5200,5200,3
20230710,134500,22645110,5210,5210,5210,5210,0
20230710,134400,22645110,5210,5210,5210,5210,0
20230710,134300,22645110,5210,5210,5210,5210,0
20230710,134200,22645110,5210,5210,5210,5210,0
20230710,134100,22645110,5210,5210,5210,5210,0
20230710,134000,22645110,5210,5210,5210,5210,0
20230710,133900,22645110,5210,5210,5210,5210,0
20230710,133800,22645110,5210,5210,5210,5210,0
20230710,133700,22645110,5210,5210,5210,5210,0
20230710,133600,22645110,5210,5210,5210,5210,0
20230710,133500,22645110,5210,5210,5210,5210,0
20230710,133400,22645110,5210,5210,5210,5210,0
20230710,133300,22645110,5210,5210,5210,5210,0
20230710,133200,22645110,5210,5210,5210,5210,0
20230710,133100,22645110,5210,5210,5210,5210,0
20230710,133000,22645110,5210,5210,5210,5210,0
20230710,132900,22645110,5210,5210,5210,5210,0
20230710,132800,22645110,5210,5210,5210,5210,0
20230710,132700,22645110,5210,5210,5210,5210,0
20230710,132600,22645110,5210,5210,5210,5210,0
20230710,132500,22645110,5210,5210,5210,5210,0
20230710,132400,22645110,5210,5210,5210,5210,0
20230710,132300,22645110,5210,5210,5210,5210,0
20230710,132200,22645110,5210,5210,5210,5210,0
20230710,132100,22645110,5210,5210,5210,5210,0
20230710,132000,22645110,5210,5210,5210,5210,0
20230710,131900,22645110,5210,5210,5210,5210,0
20230710,131800,22645110,5210,5210,5210,5210,0
20230710,131700,22645110,5210,5210,5210,5210,0
20230710,131600,22645110,5210,5210,5210,5210,0
20230710,131500,22645110,5210,5210,5210,5210,0
20230710,131400,22645110,5210,5210,5210,5210,0
20230710,131300,22645110,5210,5210,5210,5210,0
20230710,131200,22645110,5210,5210,5210,5210,0
20230710,131100,22645110,5210,5210,5210,5210,0
20230710,131000,22645110,5210,5210,5210,5210,0
20230710,130900,22645110,5210,5210,5210,5210,0
20230710,130800,22645110,5210,5210,5210,5210,0
20230710,130700,22645110,5210,5210,5210,5210,0
20230710,130600,22645110,5210,5210,5210,5210,0
20230710,130500,22645110,5210,5210,5210,5210,0
20230710,130400,22645110,5210,5210,5210,5210,0
20230710,130300,22645110,5210,5210,5210,5210,0
20230710,130200,22645110,5210,5210,5210,5210,0
20230710,130100,22645110,5210,5210,5210,5210,0
20230710,130000,22645110,5210,5210,5210,5210,0
20230710,125900,22645110,5210,5210,5210,5210,0
20230710,125800,22645110,5210,5210,5210,5210,0
20230710,125700,22645110,5210,5210,5210,5210,0
20230710,125600,22645110,5210,5210,5210,5210,0
20230710,125500,22645110,5210,5210,5210,5210,1
20230710,125400,22639900,5180,5180,5180,5180,1
20230710,125300,22634720,5190,5190,5190,5190,0
20230710,125200,22634720,5190,5190,5190,5190,0
20230710,125100,22634720,5190,5190,5190,5190,0
20230710,125000,22634720,5190,5190,5190,5190,0
20230710,124900,22634720,5190,5190,5190,5190,0
20230710,124800,22634720,5190,5190,5190,5190,0
20230710,124700,22634720,5190,5190,5190,5190,0
20230710,124600,22634720,5190,5190,5190,5190,0
20230710,124500,22634720,5190,5190,5190,5190,0
20230710,124400,22634720,5190,5190,5190,5190,0
20230710,124300,22634720,5190,5190,5190,5190,0
20230710,124200,22634720,5190,5190,5190,5190,0
20230710,124100,22634720,5190,5190,5190,5190,0
20230710,124000,22634720,5190,5190,5190,5190,0
20230710,123900,22634720,5190,5200,5200,5190,353
20230710,123800,20802640,5210,5210,5210,5210,0
20230710,123700,20802640,5210,5210,5210,5210,1
20230710,123600,20797430,5220,5230,5230,5220,1785
20230710,123500,11477560,5250,5250,5250,5250,0
20230710,123400,11477560,5250,5250,5250,5250,0
20230710,123300,11477560,5250,5250,5250,5250,0
20230710,123200,11477560,5250,5250,5250,5250,0
20230710,123100,11477560,5250,5250,5250,5250,0
20230710,123000,11477560,5250,5250,5250,5250,0
20230710,122900,11477560,5250,5250,5250,5250,0
20230710,122800,11477560,5250,5250,5250,5250,0
20230710,122700,11477560,5250,5250,5250,5250,0
20230710,122600,11477560,5250,5250,5250,5250,0
20230710,122500,11477560,5250,5250,5250,5250,0
20230710,122400,11477560,5250,5250,5250,5250,0
20230710,122300,11477560,5250,5250,5250,5250,0
20230710,122200,11477560,5250,5250,5250,5250,0
20230710,122100,11477560,5250,5250,5250,5250,0
20230710,122000,11477560,5250,5250,5250,5250,0
20230710,121900,11477560,5250,5250,5250,5250,0
20230710,121800,11477560,5250,5250,5250,5250,0
20230710,121700,11477560,5250,5250,5250,5250,1
20230710,121600,11472310,5230,5230,5230,5230,0
20230710,121500,11472310,5230,5230,5230,5230,0
20230710,121400,11472310,5230,5230,5230,5230,0
20230710,121300,11472310,5230,5230,5230,5230,0
20230710,121200,11472310,5230,5230,5230,5230,7
20230710,121100,11435700,5230,5230,5230,5230,0
20230710,121000,11435700,5230,5230,5230,5230,0
20230710,120900,11435700,5230,5230,5230,5230,0
20230710,120800,11435700,5230,5250,5250,5230,2
20230710,120700,11425220,5250,5250,5250,5250,0
20230710,120600,11425220,5250,5250,5250,5250,0
20230710,120500,11425220,5250,5250,5250,5250,0
20230710,120400,11425220,5250,5250,5250,5250,0
20230710,120300,11425220,5250,5250,5250,5250,0
20230710,120200,11425220,5250,5250,5250,5250,0
20230710,120100,11425220,5250,5250,5250,5250,0
20230710,120000,11425220,5250,5250,5250,5250,0
20230710,115900,11425220,5250,5250,5250,5250,0
20230710,115800,11425220,5250,5250,5250,5250,0
20230710,115700,11425220,5250,5250,5250,5250,0
20230710,115600,11425220,5250,5250,5250,5250,0
20230710,115500,11425220,5250,5250,5250,5250,0
20230710,115400,11425220,5250,5250,5250,5250,0
20230710,115300,11425220,5250,5250,5250,5250,0
20230710,115200,11425220,5250,5250,5250,5250,0
20230710,115100,11425220,5250,5250,5250,5250,0
20230710,115000,11425220,5250,5250,5250,5250,0
20230710,114900,11425220,5250,5250,5250,5250,3
20230710,114800,11409470,5250,5250,5250,5250,0
20230710,114700,11409470,5250,5250,5250,5250,1
20230710,114600,11404220,5250,5250,5250,5250,0
20230710,114500,11404220,5250,5250,5250,5250,0
20230710,114400,11404220,5250,5250,5250,5250,0
20230710,114300,11404220,5250,5250,5250,5250,0
20230710,114200,11404220,5250,5230,5250,5230,2
20230710,114100,11393740,5280,5280,5280,5280,0
20230710,114000,11393740,5280,5280,5280,5280,0
20230710,113900,11393740,5280,5280,5280,5280,0
20230710,113800,11393740,5280,5280,5280,5280,0
20230710,113700,11393740,5280,5280,5280,5280,0
20230710,113600,11393740,5280,5280,5280,5280,0
20230710,113500,11393740,5280,5280,5280,5280,0
20230710,113400,11393740,5280,5280,5280,5280,0
20230710,113300,11393740,5280,5280,5280,5280,0
20230710,113200,11393740,5280,5280,5280,5280,0
20230710,113100,11393740,5280,5280,5280,5280,0
20230710,113000,11393740,5280,5280,5280,5280,0
20230710,112900,11393740,5280,5280,5280,5280,0
20230710,112800,11393740,5280,5280,5280,5280,0
20230710,112700,11393740,5280,5280,5280,5280,0
20230710,112600,11393740,5280,5280,5280,5280,0
20230710,112500,11393740,5280,5280,5280,5280,1
20230710,112400,11388460,5250,5250,5250,5250,1
20230710,112300,11383210,5280,5280,5280,5280,0
20230710,112200,11383210,5280,5280,5280,5280,1
20230710,112100,11377930,5270,5270,5270,5270,0
20230710,112000,11377930,5270,5270,5270,5270,0
20230710,111900,11377930,5270,5270,5270,5270,0
20230710,111800,11377930,5270,5250,5270,5250,2
20230710,111700,11367410,5220,5220,5220,5220,0
20230710,111600,11367410,5220,5220,5220,5220,0
20230710,111500,11367410,5220,5220,5220,5220,7
20230710,111400,11330870,5280,5280,5280,5280,0
20230710,111300,11330870,5280,5280,5280,5280,0
20230710,111200,11330870,5280,5280,5280,5280,0
20230710,111100,11330870,5280,5280,5280,5280,0
20230710,111000,11330870,5280,5280,5280,5280,0
20230710,110900,11330870,5280,5280,5280,5280,0
20230710,110800,11330870,5280,5280,5280,5280,0
20230710,110700,11330870,5280,5280,5280,5280,0
20230710,110600,11330870,5280,5280,5280,5280,0
20230710,110500,11330870,5280,5280,5280,5280,0
20230710,110400,11330870,5280,5280,5280,5280,0
20230710,110300,11330870,5280,5280,5280,5280,0
20230710,110200,11330870,5280,5280,5280,5280,0
20230710,110100,11330870,5280,5280,5280,5280,0
20230710,110000,11330870,5280,5280,5280,5280,0
20230710,105900,11330870,5280,5280,5280,5280,0
20230710,105800,11330870,5280,5280,5280,5280,2
20230710,105700,11320310,5250,5250,5250,5250,0
20230710,105600,11320310,5250,5250,5250,5250,0
20230710,105500,11320310,5250,5250,5250,5250,0
20230710,105400,11320310,5250,5250,5250,5250,1
20230710,105300,11315060,5230,5230,5230,5230,0
20230710,105200,11315060,5230,5230,5230,5230,0
20230710,105100,11315060,5230,5230,5230,5230,0
20230710,105000,11315060,5230,5230,5230,5230,0
20230710,104900,11315060,5230,5230,5230,5230,0
20230710,104800,11315060,5230,5230,5230,5230,0
20230710,104700,11315060,5230,5230,5230,5230,0
20230710,104600,11315060,5230,5230,5230,5230,0
20230710,104500,11315060,5230,5230,5230,5230,1
20230710,104400,11309830,5280,5280,5280,5280,0
20230710,104300,11309830,5280,5280,5280,5280,1
20230710,104200,11304550,5270,5210,5270,5210,24
20230710,104100,11178210,5270,5270,5270,5270,0
20230710,104000,11178210,5270,5220,5270,5220,2
20230710,103900,11167720,5280,5220,5280,5210,81
20230710,103800,10742010,5230,5230,5230,5230,0
20230710,103700,10742010,5230,5230,5230,5230,0
20230710,103600,10742010,5230,5230,5230,5230,0
20230710,103500,10742010,5230,5230,5230,5230,0
20230710,103400,10742010,5230,5230,5230,5230,0
20230710,103300,10742010,5230,5230,5230,5230,0
20230710,103200,10742010,5230,5230,5230,5230,0
20230710,103100,10742010,5230,5230,5230,5230,0
20230710,103000,10742010,5230,5230,5230,5230,0
20230710,102900,10742010,5230,5230,5230,5230,0
20230710,102800,10742010,5230,5180,5230,5180,10
20230710,102700,10690160,5230,5230,5230,5230,0
20230710,102600,10690160,5230,5230,5230,5230,0
20230710,102500,10690160,5230,5190,5230,5190,7
20230710,102400,10653790,5190,5190,5190,5190,0
20230710,102300,10653790,5190,5190,5190,5190,0
20230710,102200,10653790,5190,5190,5190,5190,0
20230710,102100,10653790,5190,5190,5190,5190,0
20230710,102000,10653790,5190,5190,5190,5190,0
20230710,101900,10653790,5190,5190,5190,5190,1
20230710,101800,10648600,5190,5190,5190,5190,0
20230710,101700,10648600,5190,5190,5190,5190,0
20230710,101600,10648600,5190,5190,5190,5190,95
20230710,101500,10155550,5190,5190,5190,5190,0
20230710,101400,10155550,5190,5190,5190,5190,5
20230710,101300,10129600,5240,5240,5240,5240,0
20230710,101200,10129600,5240,5240,5240,5240,0
20230710,101100,10129600,5240,5240,5240,5240,0
20230710,101000,10129600,5240,5240,5240,5240,0
20230710,100900,10129600,5240,5200,5240,5200,5
20230710,100800,10103500,5190,5190,5190,5190,0
20230710,100700,10103500,5190,5170,5190,5170,170
20230710,100600,9222840,5190,5190,5190,5190,0
20230710,100500,9222840,5190,5190,5190,5190,0
20230710,100400,9222840,5190,5190,5190,5190,0
20230710,100300,9222840,5190,5190,5190,5190,0
20230710,100200,9222840,5190,5190,5190,5190,0
20230710,100100,9222840,5190,5190,5190,5190,0
20230710,100000,9222840,5190,5190,5190,5190,0
20230710,095900,9222840,5190,5190,5190,5190,0
20230710,095800,9222840,5190,5190,5190,5190,0
20230710,095700,9222840,5190,5190,5190,5190,0
20230710,095600,9222840,5190,5190,5190,5190,0
20230710,095500,9222840,5190,5190,5190,5190,0
20230710,095400,9222840,5190,5190,5190,5190,0
20230710,095300,9222840,5190,5190,5190,5190,0
20230710,095200,9222840,5190,5190,5190,5190,0
20230710,095100,9222840,5190,5190,5190,5190,0
20230710,095000,9222840,5190,5190,5190,5190,0
20230710,094900,9222840,5190,5190,5190,5190,0
20230710,094800,9222840,5190,5190,5190,5190,0
20230710,094700,9222840,5190,5190,5190,5190,0
20230710,094600,9222840,5190,5190,5190,5190,0
20230710,094500,9222840,5190,5190,5190,5190,0
20230710,094400,9222840,5190,5130,5190,5130,11
20230710,094300,9166200,5130,5130,5130,5130,0
20230710,094200,9166200,5130,5130,5130,5130,0
20230710,094100,9166200,5130,5130,5130,5130,0
20230710,094000,9166200,5130,5130,5130,5130,1
20230710,093900,9161070,5100,5100,5100,5100,0
20230710,093800,9161070,5100,5100,5100,5100,69
20230710,093700,8809170,5100,5100,5100,5100,0
20230710,093600,8809170,5100,5100,5100,5100,0
20230710,093500,8809170,5100,5100,5100,5100,0
20230710,093400,8809170,5100,5100,5100,5100,0
20230710,093300,8809170,5100,5100,5100,5100,1
20230710,093200,8804070,5100,5100,5100,5100,2
20230710,093100,8793870,5090,5090,5090,5090,0
20230710,093000,8793870,5090,5090,5090,5090,0
20230710,092900,8793870,5090,5090,5090,5090,0
20230710,092800,8793870,5090,5090,5090,5090,0
20230710,092700,8793870,5090,5090,5090,5090,0
20230710,092600,8793870,5090,5090,5090,5090,1
20230710,092500,8788780,5100,5100,5100,5100,0
20230710,092400,8788780,5100,5100,5100,5100,0
20230710,092300,8788780,5100,5100,5100,5100,90
20230710,092200,8329780,5100,5100,5100,5100,50
20230710,092100,8074780,5100,5100,5100,5100,0
20230710,092000,8074780,5100,5100,5100,5100,0
20230710,091900,8074780,5100,5100,5100,5100,9
20230710,091800,8028880,5110,5110,5110,5110,0
20230710,091700,8028880,5110,5110,5110,5110,1
20230710,091600,8023770,5130,5130,5130,5130,0
20230710,091500,8023770,5130,5130,5130,5130,0
20230710,091400,8023770,5130,5130,5130,5130,0
20230710,091300,8023770,5130,5130,5130,5130,0
20230710,091200,8023770,5130,5080,5130,5080,200
20230710,091100,6999930,5050,5050,5050,5050,1
20230710,091000,6994880,5040,5040,5040,5040,4
20230710,090900,6974720,5040,5080,5080,5040,96
20230710,090800,6490170,5040,5040,5040,5040,0
20230710,090700,6490170,5040,5040,5040,5040,0
20230710,090600,6490170,5040,5140,5140,5040,481
20230710,090500,4050200,5160,5160,5160,5160,0
20230710,090400,4050200,5160,5160,5160,5160,0
20230710,090300,4050200,5160,5160,5160,5160,0
20230710,090200,4050200,5160,5160,5160,5160,11
20230710,090100,3993440,5170,5320,5320,5110,200
20230710,090000,2951680,5330,5160,5390,5160,564
Reference in New Issue Copy Permalink