ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/059270/min/candle-20230726.csv

627 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
20230726,192400,1470757940,5960,5960,5960,5960,1992
20230726,192300,1470757940,5960,5960,5960,5960,0
20230726,192200,1470757940,5960,5960,5960,5960,0
20230726,192100,1470757940,5960,5960,5960,5960,0
20230726,192000,1470757940,5960,5960,5960,5960,0
20230726,191900,1470757940,5960,5960,5960,5960,0
20230726,191800,1470757940,5960,5960,5960,5960,0
20230726,191700,1470757940,5960,5960,5960,5960,0
20230726,191600,1470757940,5960,5960,5960,5960,0
20230726,191500,1470757940,5960,5960,5960,5960,0
20230726,191400,1470757940,5960,5960,5960,5960,0
20230726,191300,1470757940,5960,5960,5960,5960,0
20230726,191200,1470757940,5960,5960,5960,5960,0
20230726,191100,1470757940,5960,5960,5960,5960,0
20230726,191000,1470757940,5960,5960,5960,5960,0
20230726,190900,1470757940,5960,5960,5960,5960,0
20230726,190800,1470757940,5960,5960,5960,5960,0
20230726,190700,1470757940,5960,5960,5960,5960,0
20230726,190600,1470757940,5960,5960,5960,5960,0
20230726,190500,1470757940,5960,5960,5960,5960,0
20230726,190400,1470757940,5960,5960,5960,5960,0
20230726,190300,1470757940,5960,5960,5960,5960,0
20230726,190200,1470757940,5960,5960,5960,5960,0
20230726,190100,1470757940,5960,5960,5960,5960,0
20230726,190000,1470757940,5960,5960,5960,5960,0
20230726,185900,1470757940,5960,5960,5960,5960,0
20230726,185800,1470757940,5960,5960,5960,5960,0
20230726,185700,1470757940,5960,5960,5960,5960,0
20230726,185600,1470757940,5960,5960,5960,5960,0
20230726,185500,1470757940,5960,5960,5960,5960,0
20230726,185400,1470757940,5960,5960,5960,5960,1992
20230726,185300,1470757940,5960,5960,5960,5960,0
20230726,185200,1470757940,5960,5960,5960,5960,0
20230726,185100,1470757940,5960,5960,5960,5960,0
20230726,185000,1470757940,5960,5960,5960,5960,0
20230726,184900,1470757940,5960,5960,5960,5960,0
20230726,184800,1470757940,5960,5960,5960,5960,0
20230726,184700,1470757940,5960,5960,5960,5960,0
20230726,184600,1470757940,5960,5960,5960,5960,0
20230726,184500,1470757940,5960,5960,5960,5960,0
20230726,184400,1470757940,5960,5960,5960,5960,0
20230726,184300,1470757940,5960,5960,5960,5960,0
20230726,184200,1470757940,5960,5960,5960,5960,0
20230726,184100,1470757940,5960,5960,5960,5960,0
20230726,184000,1470757940,5960,5960,5960,5960,0
20230726,183900,1470757940,5960,5960,5960,5960,0
20230726,183800,1470757940,5960,5960,5960,5960,0
20230726,183700,1470757940,5960,5960,5960,5960,0
20230726,183600,1470757940,5960,5960,5960,5960,0
20230726,183500,1470757940,5960,5960,5960,5960,0
20230726,183400,1470757940,5960,5960,5960,5960,0
20230726,183300,1470757940,5960,5960,5960,5960,0
20230726,183200,1470757940,5960,5960,5960,5960,0
20230726,183100,1470757940,5960,5960,5960,5960,0
20230726,183000,1470757940,5960,5960,5960,5960,0
20230726,182900,1470757940,5960,5960,5960,5960,0
20230726,182800,1470757940,5960,5960,5960,5960,0
20230726,182700,1470757940,5960,5960,5960,5960,0
20230726,182600,1470757940,5960,5960,5960,5960,0
20230726,182500,1470757940,5960,5960,5960,5960,0
20230726,182400,1470757940,5960,5960,5960,5960,1992
20230726,182300,1470757940,5960,5960,5960,5960,0
20230726,182200,1470757940,5960,5960,5960,5960,0
20230726,182100,1470757940,5960,5960,5960,5960,0
20230726,182000,1470757940,5960,5960,5960,5960,0
20230726,181900,1470757940,5960,5960,5960,5960,0
20230726,181800,1470757940,5960,5960,5960,5960,0
20230726,181700,1470757940,5960,5960,5960,5960,0
20230726,181600,1470757940,5960,5960,5960,5960,0
20230726,181500,1470757940,5960,5960,5960,5960,0
20230726,181400,1470757940,5960,5960,5960,5960,0
20230726,181300,1470757940,5960,5960,5960,5960,0
20230726,181200,1470757940,5960,5960,5960,5960,0
20230726,181100,1470757940,5960,5960,5960,5960,0
20230726,181000,1470757940,5960,5960,5960,5960,0
20230726,180900,1470757940,5960,5960,5960,5960,0
20230726,180800,1470757940,5960,5960,5960,5960,0
20230726,180700,1470757940,5960,5960,5960,5960,0
20230726,180600,1470757940,5960,5960,5960,5960,0
20230726,180500,1470757940,5960,5960,5960,5960,0
20230726,180400,1470757940,5960,5960,5960,5960,0
20230726,180300,1470757940,5960,5960,5960,5960,0
20230726,180200,1470757940,5960,5960,5960,5960,0
20230726,180100,1470757940,5960,5960,5960,5960,0
20230726,180000,1470757940,5960,5960,5960,5960,0
20230726,175900,1470757940,5960,5960,5960,5960,0
20230726,175800,1470757940,5960,5960,5960,5960,0
20230726,175700,1470757940,5960,5960,5960,5960,0
20230726,175600,1470757940,5960,5960,5960,5960,0
20230726,175500,1470757940,5960,5960,5960,5960,0
20230726,175400,1470757940,5960,5960,5960,5960,1992
20230726,175300,1470757940,5960,5960,5960,5960,0
20230726,175200,1470757940,5960,5960,5960,5960,0
20230726,175100,1470757940,5960,5960,5960,5960,0
20230726,175000,1470757940,5960,5960,5960,5960,0
20230726,174900,1470757940,5960,5960,5960,5960,0
20230726,174800,1470757940,5960,5960,5960,5960,0
20230726,174700,1470757940,5960,5960,5960,5960,0
20230726,174600,1470757940,5960,5960,5960,5960,0
20230726,174500,1470757940,5960,5960,5960,5960,0
20230726,174400,1470757940,5960,5960,5960,5960,0
20230726,174300,1470757940,5960,5960,5960,5960,0
20230726,174200,1470757940,5960,5960,5960,5960,0
20230726,174100,1470757940,5960,5960,5960,5960,0
20230726,174000,1470757940,5960,5960,5960,5960,0
20230726,173900,1470757940,5960,5960,5960,5960,0
20230726,173800,1470757940,5960,5960,5960,5960,0
20230726,173700,1470757940,5960,5960,5960,5960,0
20230726,173600,1470757940,5960,5960,5960,5960,0
20230726,173500,1470757940,5960,5960,5960,5960,0
20230726,173400,1470757940,5960,5960,5960,5960,0
20230726,173300,1470757940,5960,5960,5960,5960,0
20230726,173200,1470757940,5960,5960,5960,5960,0
20230726,173100,1470757940,5960,5960,5960,5960,0
20230726,173000,1470757940,5960,5960,5960,5960,0
20230726,172900,1470757940,5960,5960,5960,5960,0
20230726,172800,1470757940,5960,5960,5960,5960,0
20230726,172700,1470757940,5960,5960,5960,5960,0
20230726,172600,1470757940,5960,5960,5960,5960,0
20230726,172500,1470757940,5960,5960,5960,5960,0
20230726,172400,1470757940,5960,5960,5960,5960,1992
20230726,172300,1470757940,5960,5960,5960,5960,0
20230726,172200,1470757940,5960,5960,5960,5960,0
20230726,172100,1470757940,5960,5960,5960,5960,0
20230726,172000,1470757940,5960,5960,5960,5960,0
20230726,171900,1470757940,5960,5960,5960,5960,0
20230726,171800,1470757940,5960,5960,5960,5960,0
20230726,171700,1470757940,5960,5960,5960,5960,0
20230726,171600,1470757940,5960,5960,5960,5960,0
20230726,171500,1470757940,5960,5960,5960,5960,0
20230726,171400,1470757940,5960,5960,5960,5960,0
20230726,171300,1470757940,5960,5960,5960,5960,0
20230726,171200,1470757940,5960,5960,5960,5960,0
20230726,171100,1470757940,5960,5960,5960,5960,0
20230726,171000,1470757940,5960,5960,5960,5960,0
20230726,170900,1470757940,5960,5960,5960,5960,0
20230726,170800,1470757940,5960,5960,5960,5960,0
20230726,170700,1470757940,5960,5960,5960,5960,0
20230726,170600,1470757940,5960,5960,5960,5960,0
20230726,170500,1470757940,5960,5960,5960,5960,0
20230726,170400,1470757940,5960,5960,5960,5960,0
20230726,170300,1470757940,5960,5960,5960,5960,0
20230726,170200,1470757940,5960,5960,5960,5960,0
20230726,170100,1470757940,5960,5960,5960,5960,0
20230726,170000,1470757940,5960,5960,5960,5960,0
20230726,165900,1470757940,5960,5960,5960,5960,0
20230726,165800,1470757940,5960,5960,5960,5960,0
20230726,165700,1470757940,5960,5960,5960,5960,0
20230726,165600,1470757940,5960,5960,5960,5960,0
20230726,165500,1470757940,5960,5960,5960,5960,0
20230726,165400,1470757940,5960,5960,5960,5960,1992
20230726,165300,1470757940,5960,5960,5960,5960,0
20230726,165200,1470757940,5960,5960,5960,5960,0
20230726,165100,1470757940,5960,5960,5960,5960,0
20230726,165000,1470757940,5960,5960,5960,5960,0
20230726,164900,1470757940,5960,5960,5960,5960,0
20230726,164800,1470757940,5960,5960,5960,5960,0
20230726,164700,1470757940,5960,5960,5960,5960,0
20230726,164600,1470757940,5960,5960,5960,5960,0
20230726,164500,1470757940,5960,5960,5960,5960,0
20230726,164400,1470757940,5960,5960,5960,5960,0
20230726,164300,1470757940,5960,5960,5960,5960,0
20230726,164200,1470757940,5960,5960,5960,5960,0
20230726,164100,1470757940,5960,5960,5960,5960,0
20230726,164000,1470757940,5960,5960,5960,5960,0
20230726,163900,1470757940,5960,5960,5960,5960,0
20230726,163800,1470757940,5960,5960,5960,5960,0
20230726,163700,1470757940,5960,5960,5960,5960,0
20230726,163600,1470757940,5960,5960,5960,5960,0
20230726,163500,1470757940,5960,5960,5960,5960,0
20230726,163400,1470757940,5960,5960,5960,5960,0
20230726,163300,1470757940,5960,5960,5960,5960,0
20230726,163200,1470757940,5960,5960,5960,5960,0
20230726,163100,1470757940,5960,5960,5960,5960,0
20230726,163000,1470757940,5960,5960,5960,5960,0
20230726,162900,1470757940,5960,5960,5960,5960,0
20230726,162800,1470757940,5960,5960,5960,5960,0
20230726,162700,1470757940,5960,5960,5960,5960,0
20230726,162600,1470757940,5960,5960,5960,5960,0
20230726,162500,1470757940,5960,5960,5960,5960,0
20230726,162400,1470757940,5960,5960,5960,5960,1992
20230726,162300,1470757940,5960,5960,5960,5960,0
20230726,162200,1470757940,5960,5960,5960,5960,0
20230726,162100,1470757940,5960,5960,5960,5960,0
20230726,162000,1470757940,5960,5960,5960,5960,0
20230726,161900,1470757940,5960,5960,5960,5960,0
20230726,161800,1470757940,5960,5960,5960,5960,0
20230726,161700,1470757940,5960,5960,5960,5960,0
20230726,161600,1470757940,5960,5960,5960,5960,0
20230726,161500,1470757940,5960,5960,5960,5960,0
20230726,161400,1470757940,5960,5960,5960,5960,0
20230726,161300,1470757940,5960,5960,5960,5960,0
20230726,161200,1470757940,5960,5960,5960,5960,0
20230726,161100,1470757940,5960,5960,5960,5960,0
20230726,161000,1470757940,5960,5960,5960,5960,0
20230726,160900,1470757940,5960,5960,5960,5960,0
20230726,160800,1470757940,5960,5960,5960,5960,0
20230726,160700,1470757940,5960,5960,5960,5960,0
20230726,160600,1470757940,5960,5960,5960,5960,0
20230726,160500,1470757940,5960,5960,5960,5960,0
20230726,160400,1470757940,5960,5960,5960,5960,0
20230726,160300,1470757940,5960,5960,5960,5960,0
20230726,160200,1470757940,5960,5960,5960,5960,0
20230726,160100,1470757940,5960,5960,5960,5960,0
20230726,160000,1470757940,5960,5960,5960,5960,0
20230726,155900,1470757940,5960,5960,5960,5960,0
20230726,155800,1470757940,5960,5960,5960,5960,0
20230726,155700,1470757940,5960,5960,5960,5960,0
20230726,155600,1470757940,5960,5960,5960,5960,0
20230726,155500,1470757940,5960,5960,5960,5960,0
20230726,155400,1470757940,5960,5960,5960,5960,1992
20230726,155300,1470757940,5960,5960,5960,5960,0
20230726,155200,1470757940,5960,5960,5960,5960,0
20230726,155100,1470757940,5960,5960,5960,5960,0
20230726,155000,1470757940,5960,5960,5960,5960,0
20230726,154900,1470757940,5960,5960,5960,5960,0
20230726,154800,1470757940,5960,5960,5960,5960,0
20230726,154700,1470757940,5960,5960,5960,5960,0
20230726,154600,1470757940,5960,5960,5960,5960,0
20230726,154500,1470757940,5960,5960,5960,5960,0
20230726,154400,1470757940,5960,5960,5960,5960,0
20230726,154300,1470757940,5960,5960,5960,5960,0
20230726,154200,1470757940,5960,5960,5960,5960,0
20230726,154100,1470757940,5960,5960,5960,5960,0
20230726,154000,1470757940,5960,5960,5960,5960,0
20230726,153900,1470757940,5960,5960,5960,5960,0
20230726,153800,1470757940,5960,5960,5960,5960,0
20230726,153700,1470757940,5960,5960,5960,5960,0
20230726,153600,1470757940,5960,5960,5960,5960,0
20230726,153500,1470757940,5960,5960,5960,5960,0
20230726,153400,1470757940,5960,5960,5960,5960,0
20230726,153300,1470757940,5960,5960,5960,5960,0
20230726,153200,1470757940,5960,5960,5960,5960,0
20230726,153100,1470757940,5960,5960,5960,5960,0
20230726,153000,1470757940,5960,5960,5960,5960,1992
20230726,152900,1458885620,5990,5990,5990,5990,0
20230726,152800,1458885620,5990,5990,5990,5990,0
20230726,152700,1458885620,5990,5990,5990,5990,0
20230726,152600,1458885620,5990,5990,5990,5990,0
20230726,152500,1458885620,5990,5990,5990,5990,0
20230726,152400,1458885620,5990,5990,5990,5990,0
20230726,152300,1458885620,5990,5990,5990,5990,0
20230726,152200,1458885620,5990,5990,5990,5990,0
20230726,152100,1458885620,5990,5990,5990,5990,0
20230726,152000,1458885620,5990,5990,5990,5990,0
20230726,151900,1458885620,5990,5990,5990,5990,5
20230726,151800,1458855670,5990,6000,6000,5990,505
20230726,151700,1455825690,6000,5980,6000,5980,39
20230726,151600,1455592410,6000,5980,6000,5980,220
20230726,151500,1454272970,5990,5980,5990,5980,71
20230726,151400,1453848140,5970,5950,5980,5950,270
20230726,151300,1452240210,5950,5940,5980,5940,4
20230726,151200,1452216400,5940,5960,5980,5920,1465
20230726,151100,1443523990,5980,5960,5980,5950,165
20230726,151000,1442540870,5980,5960,5980,5960,201
20230726,150900,1441342890,5980,5980,5980,5980,13
20230726,150800,1441265150,5990,5990,6010,5990,938
20230726,150700,1435636230,5960,5950,5990,5950,21
20230726,150600,1435511140,5950,5950,5990,5950,142
20230726,150500,1434666120,5940,5960,5960,5940,562
20230726,150400,1431322720,5960,5980,5980,5960,630
20230726,150300,1427566770,5970,5960,5970,5960,999
20230726,150200,1421612690,5960,5970,5970,5960,200
20230726,150100,1420420590,5960,5980,5980,5960,425
20230726,150000,1417884400,5980,6000,6000,5980,373
20230726,145900,1415647820,6010,6000,6010,6000,299
20230726,145800,1413851820,6000,6010,6010,6000,101
20230726,145700,1413245730,6000,6000,6020,6000,237
20230726,145600,1411820050,5990,5990,5990,5990,2
20230726,145500,1411808070,6020,5990,6020,5990,70
20230726,145400,1411388720,5960,5990,6010,5960,1337
20230726,145300,1403404300,5970,5990,5990,5970,611
20230726,145200,1399755590,6010,6020,6020,6010,2
20230726,145100,1399743560,6020,5970,6020,5970,392
20230726,145000,1397403100,5960,5950,5960,5950,780
20230726,144900,1392759180,5960,5970,5970,5960,265
20230726,144800,1391179200,5980,5970,5980,5970,2
20230726,144700,1391167250,5980,5990,5990,5980,731
20230726,144600,1386788760,5980,5980,5980,5980,1603
20230726,144500,1377202820,5990,6000,6000,5990,593
20230726,144400,1373650630,6000,6000,6000,6000,52
20230726,144300,1373338630,6000,6000,6010,6000,65
20230726,144200,1372948020,6000,6000,6000,6000,11
20230726,144100,1372882020,6010,6010,6010,6010,2
20230726,144000,1372870000,6000,6000,6000,6000,687
20230726,143900,1368748000,6000,6000,6000,6000,516
20230726,143800,1365652000,6010,6010,6010,6010,289
20230726,143700,1363915110,6010,6030,6030,6010,155
20230726,143600,1362982500,6030,6030,6030,6030,150
20230726,143500,1362078000,6030,6040,6040,6030,187
20230726,143400,1360948570,6040,6040,6040,6040,0
20230726,143300,1360948570,6040,6020,6040,6010,123
20230726,143200,1360209280,6010,6010,6010,6010,0
20230726,143100,1360209280,6010,6030,6050,6010,1626
20230726,143000,1350401920,6040,6020,6040,6020,1738
20230726,142900,1339921940,6020,6010,6020,6010,80
20230726,142800,1339440350,6010,6000,6010,6000,183
20230726,142700,1338341910,5990,5980,5990,5980,954
20230726,142600,1332631750,5970,5980,5980,5970,105
20230726,142500,1332004890,5980,5970,5980,5970,30
20230726,142400,1331825740,5910,5990,5990,5910,561
20230726,142300,1328492030,6000,5960,6000,5960,186
20230726,142200,1327379430,5960,5960,5960,5950,128
20230726,142100,1326616600,6010,5980,6010,5960,156
20230726,142000,1325681220,5990,6000,6010,5990,870
20230726,141900,1320461250,6010,6000,6010,6000,42
20230726,141800,1320209200,6000,6010,6010,6000,20
20230726,141700,1320089150,6020,5970,6020,5970,1044
20230726,141600,1313842800,5970,5950,5970,5950,327
20230726,141500,1311896050,5940,5930,5950,5930,566
20230726,141400,1308533720,5920,5920,5920,5920,31
20230726,141300,1308350200,5920,5910,5920,5900,1081
20230726,141200,1301970200,5910,5940,5940,5910,3983
20230726,141100,1278415100,5930,5970,5970,5930,1021
20230726,141000,1272358280,5970,5930,5970,5930,417
20230726,140900,1269885430,5940,5940,5940,5940,100
20230726,140800,1269291430,5930,5940,5940,5930,86
20230726,140700,1268781360,5940,5960,5960,5940,11
20230726,140600,1268715820,5940,5930,5980,5930,429
20230726,140500,1266170530,5940,5940,5940,5940,323
20230726,140400,1264251910,5940,5950,5950,5940,1250
20230726,140300,1256816300,5950,5950,5970,5950,443
20230726,140200,1254174710,5960,5950,5960,5930,764
20230726,140100,1249635770,5950,5940,5950,5930,383
20230726,140000,1247359300,5930,5940,5940,5930,1616
20230726,135900,1237766260,5950,5950,5950,5940,309
20230726,135800,1235928660,5970,5970,5970,5950,6094
20230726,135700,1199660410,5960,5970,5970,5960,83
20230726,135600,1199165450,5970,5970,5970,5970,168
20230726,135500,1198162490,5970,5980,6040,5970,4682
20230726,135400,1170203490,5970,5970,5970,5970,332
20230726,135300,1168221450,5980,5990,5990,5970,2379
20230726,135200,1153994810,5990,6000,6000,5990,283
20230726,135100,1152299130,5990,5990,5990,5990,0
20230726,135000,1152299130,5990,5990,5990,5990,390
20230726,134900,1149963030,5990,6030,6030,5990,72
20230726,134800,1149531670,6040,6040,6040,6040,584
20230726,134700,1146004310,6040,6040,6040,6040,1
20230726,134600,1145998270,5990,5990,5990,5990,355
20230726,134500,1143871820,6040,6040,6040,6040,0
20230726,134400,1143871820,6040,5990,6040,5990,181
20230726,134300,1142787580,5990,5990,5990,5990,200
20230726,134200,1141589580,6040,6030,6040,6030,11
20230726,134100,1141523240,5990,6040,6040,5990,61
20230726,134000,1141157800,5990,6040,6040,5990,2707
20230726,133900,1124904030,6060,6050,6060,6050,393
20230726,133800,1122524740,6040,6030,6040,6030,264
20230726,133700,1120930960,6000,6020,6020,6000,1118
20230726,133600,1114214520,6010,6030,6030,6010,349
20230726,133500,1112113250,6030,6030,6030,6030,0
20230726,133400,1112113250,6030,6040,6040,6030,9
20230726,133300,1112058970,6040,6040,6040,6040,2
20230726,133200,1112046890,6040,6040,6040,6040,0
20230726,133100,1112046890,6040,6040,6040,6040,106
20230726,133000,1111406650,6040,6040,6040,6040,2
20230726,132900,1111394570,6050,6050,6050,6050,0
20230726,132800,1111394570,6050,6050,6050,6050,0
20230726,132700,1111394570,6050,6030,6050,6030,3
20230726,132600,1111376450,6020,6050,6050,6020,189
20230726,132500,1110236360,6050,6040,6050,6040,1184
20230726,132400,1103073210,6040,6050,6050,6040,23
20230726,132300,1102934260,6040,6040,6040,6040,123
20230726,132200,1102191340,6030,6020,6030,6020,55
20230726,132100,1101859700,6020,6020,6020,6020,1
20230726,132000,1101853680,6020,6020,6020,6020,60
20230726,131900,1101492480,6020,6000,6020,6000,55
20230726,131800,1101161420,6000,6000,6000,6000,166
20230726,131700,1100165420,5970,5980,5980,5970,1332
20230726,131600,1092202230,5980,5990,5990,5980,150
20230726,131500,1091305210,5980,5980,5980,5980,134
20230726,131400,1090503890,5990,5990,5990,5990,0
20230726,131300,1090503890,5990,5990,5990,5990,173
20230726,131200,1089467620,5990,5990,5990,5990,1
20230726,131100,1089461630,5990,5990,5990,5990,1
20230726,131000,1089455640,5960,5960,5970,5960,1369
20230726,130900,1081296200,5960,5960,5960,5960,64
20230726,130800,1080914760,5970,5970,5980,5970,505
20230726,130700,1077899710,5970,5980,5980,5970,24
20230726,130600,1077756230,5970,5980,5980,5970,112
20230726,130500,1077086720,5980,5980,5980,5980,0
20230726,130400,1077086720,5980,5970,5980,5970,561
20230726,130300,1073735520,5970,5970,5970,5970,0
20230726,130200,1073735520,5970,5970,5970,5970,39
20230726,130100,1073502690,5970,5970,5970,5970,39
20230726,130000,1073269860,5980,5970,5980,5970,270
20230726,125900,1071657940,5960,5970,5980,5960,464
20230726,125800,1068888720,5980,5980,5980,5980,0
20230726,125700,1068888720,5980,5980,5980,5980,0
20230726,125600,1068888720,5980,5970,5980,5970,223
20230726,125500,1067557240,5980,5980,5980,5980,409
20230726,125400,1065111420,5980,6000,6000,5980,1072
20230726,125300,1058698600,6000,5980,6000,5980,198
20230726,125200,1057510620,5970,5970,5970,5970,1
20230726,125100,1057504650,5980,5980,5980,5980,7
20230726,125000,1057462790,6000,6000,6000,6000,60
20230726,124900,1057102790,6000,5990,6000,5990,784
20230726,124800,1052406620,5970,5970,5970,5970,200
20230726,124700,1051212620,5950,5950,5950,5950,1009
20230726,124600,1045209070,5950,5950,5970,5950,1166
20230726,124500,1038261170,5950,5980,6000,5950,1989
20230726,124400,1026381790,5960,5970,5970,5960,3567
20230726,124300,1005096360,5970,5980,5980,5970,328
20230726,124200,1003136970,6000,5990,6000,5980,920
20230726,124100,997634930,5980,6000,6000,5980,511
20230726,124000,994574890,5990,5980,5990,5980,90
20230726,123900,994036360,5990,5990,5990,5990,229
20230726,123800,992664650,5980,5980,5980,5980,0
20230726,123700,992664650,5980,5990,5990,5980,1925
20230726,123600,981151000,5990,5990,5990,5990,193
20230726,123500,979994930,6000,6000,6000,5990,243
20230726,123400,978539270,5990,6030,6030,5990,5776
20230726,123300,943890420,6040,6010,6040,6010,20
20230726,123200,943770190,6000,6000,6000,6000,701
20230726,123100,939564190,6000,6000,6010,6000,268
20230726,123000,937955990,6010,6010,6010,6010,17
20230726,122900,937853820,6010,6010,6010,6010,172
20230726,122800,936820100,6000,6000,6000,6000,96
20230726,122700,936244100,6000,6010,6010,6000,323
20230726,122600,934305870,6010,6010,6010,6010,8
20230726,122500,934257790,6000,6000,6000,6000,0
20230726,122400,934257790,6000,6000,6010,6000,1928
20230726,122300,922689740,6010,6010,6010,6010,6
20230726,122200,922653680,6010,6010,6010,6000,1107
20230726,122100,916010610,6010,6010,6010,6010,427
20230726,122000,913444340,6010,6010,6010,6010,0
20230726,121900,913444340,6010,6030,6030,6010,534
20230726,121800,910234950,6030,6030,6030,6030,4
20230726,121700,910210830,6040,6020,6040,6020,220
20230726,121600,908885640,6020,6020,6020,6020,20
20230726,121500,908765240,6020,6030,6030,6020,370
20230726,121400,906536830,6030,6030,6030,6030,0
20230726,121300,906536830,6030,6030,6030,6020,559
20230726,121200,903171210,6040,6040,6040,6040,0
20230726,121100,903171210,6040,6040,6040,6040,6
20230726,121000,903134970,6050,6040,6050,6040,46
20230726,120900,902856830,6040,6050,6050,6040,73
20230726,120800,902415880,6040,6040,6040,6040,1
20230726,120700,902409840,6040,6050,6050,6040,174
20230726,120600,901358280,6050,6050,6050,6050,2
20230726,120500,901346180,6020,6040,6040,6020,43
20230726,120400,901087180,6050,6050,6050,6050,0
20230726,120300,901087180,6050,6050,6050,6050,0
20230726,120200,901087180,6050,6050,6050,6050,1
20230726,120100,901081130,6050,6050,6050,6050,8
20230726,120000,901032730,6050,6050,6050,6050,93
20230726,115900,900470080,6050,6050,6050,6050,0
20230726,115800,900470080,6050,6050,6050,6050,0
20230726,115700,900470080,6050,6050,6050,6050,0
20230726,115600,900470080,6050,6050,6050,6050,190
20230726,115500,899320580,6060,6030,6060,6030,15
20230726,115400,899230100,6010,6010,6010,6010,0
20230726,115300,899230100,6010,6020,6020,6010,3284
20230726,115200,879487090,6030,6030,6030,6030,6
20230726,115100,879450910,6030,6020,6030,6020,1001
20230726,115000,873424790,6030,6030,6030,6030,1271
20230726,114900,865760660,6040,6040,6040,6040,200
20230726,114800,864552660,6040,6040,6040,6040,715
20230726,114700,860234060,6050,6070,6070,6050,118
20230726,114600,859520060,6050,6060,6060,6050,872
20230726,114500,854243910,6060,6060,6060,6060,87
20230726,114400,853716690,6060,6090,6090,6060,1466
20230726,114300,844808230,6100,6100,6100,6100,445
20230726,114200,842093730,6090,6090,6100,6090,600
20230726,114100,838436430,6090,6090,6090,6090,64
20230726,114000,838046670,6080,6080,6080,6080,241
20230726,113900,836581390,6080,6080,6080,6070,1356
20230726,113800,828346730,6080,6080,6080,6080,0
20230726,113700,828346730,6080,6080,6080,6080,29
20230726,113600,828170410,6080,6060,6080,6060,62
20230726,113500,827794670,6040,6040,6040,6040,1756
20230726,113400,817188430,6040,6040,6040,6040,1240
20230726,113300,809698830,6060,6060,6060,6060,0
20230726,113200,809698830,6060,6060,6060,6060,0
20230726,113100,809698830,6060,6040,6060,6040,1156
20230726,113000,802714650,6050,6040,6050,6040,4
20230726,112900,802690460,6030,6030,6030,6030,330
20230726,112800,800700560,6040,6040,6040,6040,279
20230726,112700,799015400,6040,6040,6040,6040,94
20230726,112600,798447640,6040,6040,6040,6040,0
20230726,112500,798447640,6040,6040,6040,6040,251
20230726,112400,796931600,6040,6040,6040,6040,7
20230726,112300,796889320,6050,6050,6050,6050,26
20230726,112200,796732020,6050,6030,6050,6030,53
20230726,112100,796412370,6030,6030,6040,6030,60
20230726,112000,796050380,6020,6020,6030,6020,235
20230726,111900,794635380,6020,6020,6020,6020,8
20230726,111800,794587220,6020,6030,6030,6020,131
20230726,111700,793798070,6020,6020,6020,6020,500
20230726,111600,790788070,6020,6020,6020,6020,0
20230726,111500,790788070,6020,6020,6020,6020,200
20230726,111400,789584070,6050,6050,6050,6050,1
20230726,111300,789578020,6020,6020,6020,6020,70
20230726,111200,789156620,6020,6010,6020,6010,480
20230726,111100,786267030,6010,6020,6020,6010,156
20230726,111000,785328650,6020,6050,6050,6020,71
20230726,110900,784899130,6020,6030,6030,6020,63
20230726,110800,784519520,6040,6040,6040,6040,374
20230726,110700,782260560,6040,6040,6040,6040,0
20230726,110600,782260560,6040,6050,6050,6040,700
20230726,110500,778029260,6060,6050,6060,6050,350
20230726,110400,775910960,6040,6050,6050,6040,208
20230726,110300,774652860,6050,6060,6060,6050,84
20230726,110200,774143920,6060,6060,6060,6060,1
20230726,110100,774137860,6060,6040,6060,6040,17
20230726,110000,774035140,6050,6040,6050,6040,571
20230726,105900,770582230,6000,6000,6000,6000,110
20230726,105800,769922230,6000,6030,6030,6000,845
20230726,105700,764837060,6040,6050,6050,6040,89
20230726,105600,764298990,6070,6070,6070,6070,1
20230726,105500,764292920,6040,6040,6040,6040,76
20230726,105400,763833880,6040,6040,6050,6040,775
20230726,105300,759149140,6050,6050,6050,6050,155
20230726,105200,758211390,6070,6070,6070,6070,7
20230726,105100,758168900,6060,6040,6060,6040,271
20230726,105000,756529850,5990,6000,6030,5990,1766
20230726,104900,745936610,5990,6040,6040,5990,420
20230726,104800,743408070,5980,5990,5990,5980,2463
20230726,104700,728655050,5990,5990,5990,5990,0
20230726,104600,728655050,5990,5990,5990,5990,0
20230726,104500,728655050,5990,6000,6000,5990,2384
20230726,104400,714361540,6000,6010,6010,6000,647
20230726,104300,710478040,6010,6020,6020,6010,2420
20230726,104200,695922900,6050,6020,6050,6020,163
20230726,104100,694940650,6020,6060,6060,6020,124
20230726,104000,694191970,6010,6060,6060,6010,2001
20230726,103900,682139760,6060,6050,6060,6050,2600
20230726,103800,666408760,6050,6060,6060,6050,121
20230726,103700,665675510,6100,6100,6100,6100,10
20230726,103600,665614510,6100,6100,6100,6090,3
20230726,103500,665596220,6100,6050,6100,6040,291
20230726,103400,663835890,6040,6060,6060,6040,1890
20230726,103300,652395920,6060,6070,6070,6060,1682
20230726,103200,642202820,6080,6080,6080,6060,969
20230726,103100,636318850,6070,6080,6080,6070,515
20230726,103000,633192550,6080,6080,6080,6080,85
20230726,102900,632675750,6080,6090,6090,6080,1377
20230726,102800,624302280,6090,6100,6100,6080,722
20230726,102700,619904760,6100,6090,6100,6090,229
20230726,102600,618508680,6100,6100,6110,6100,1278
20230726,102500,610712110,6100,6110,6110,6100,1035
20230726,102400,604391860,6110,6100,6110,6100,1304
20230726,102300,596436140,6120,6120,6120,6120,30
20230726,102200,596252540,6110,6110,6110,6110,215
20230726,102100,594938890,6110,6120,6120,6110,2081
20230726,102000,582221550,6120,6130,6130,6120,150
20230726,101900,581302550,6140,6130,6140,6120,512
20230726,101800,578166910,6130,6120,6130,6120,94
20230726,101700,577590700,6120,6140,6140,6120,367
20230726,101600,575344190,6150,6150,6150,6150,1
20230726,101500,575338040,6150,6160,6160,6150,5
20230726,101400,575307280,6160,6160,6160,6150,130
20230726,101300,574507480,6120,6120,6120,6120,0
20230726,101200,574507480,6120,6140,6140,6120,509
20230726,101100,571389420,6110,6130,6140,6110,5170
20230726,101000,539767780,6120,6170,6170,6120,1010
20230726,100900,533574370,6180,6180,6180,6180,10
20230726,100800,533512570,6120,6120,6130,6120,571
20230726,100700,530014760,6120,6190,6190,6120,5772
20230726,100600,494482000,6200,6190,6200,6180,1916
20230726,100500,482621000,6180,6180,6180,6180,10
20230726,100400,482559200,6180,6180,6180,6180,45
20230726,100300,482281100,6180,6230,6240,6180,863
20230726,100200,476933420,6340,6200,6340,6200,554
20230726,100100,473436210,6330,6190,6360,6190,2077
20230726,100000,460402460,6190,6190,6190,6190,257
20230726,095900,458811630,6190,6210,6220,6190,187
20230726,095800,457651630,6190,6210,6210,6190,663
20230726,095700,453536250,6210,6220,6220,6210,580
20230726,095600,449933950,6220,6240,6240,6220,799
20230726,095500,444958020,6250,6240,6250,6240,501
20230726,095400,441831770,6240,6250,6250,6240,732
20230726,095300,437259080,6240,6280,6390,6240,2443
20230726,095200,421805880,6400,6380,6400,6270,2531
20230726,095100,405811620,6380,6310,6380,6310,1000
20230726,095000,399467510,6250,6340,6360,6230,1411
20230726,094900,390549390,6350,6230,6350,6230,75
20230726,094800,390081900,6360,6320,6360,6320,1000
20230726,094700,383733160,6220,6210,6350,6200,1035
20230726,094600,377195340,6200,6300,6310,6200,839
20230726,094500,371937850,6310,6200,6310,6200,500
20230726,094400,368794540,6150,6210,6210,6150,4424
20230726,094300,341515150,6210,6280,6310,6190,2021
20230726,094200,328833420,6220,6220,6340,6210,793
20230726,094100,323862600,6230,6250,6250,6230,1062
20230726,094000,317232010,6330,6280,6330,6280,500
20230726,093900,314084430,6240,6250,6300,6240,1557
20230726,093800,304308430,6300,6230,6300,6230,3462
20230726,093700,282647480,6230,6210,6230,6210,1522
20230726,093600,273185500,6210,6190,6210,6190,1531
20230726,093500,263681650,6170,6190,6190,6170,1117
20230726,093400,256773650,6170,6180,6180,6170,1530
20230726,093300,247331890,6210,6210,6210,6210,1
20230726,093200,247325680,6170,6210,6210,6170,217
20230726,093100,245978870,6210,6160,6210,6150,1268
20230726,093000,238166940,6180,6190,6190,6180,491
20230726,092900,235128770,6190,6220,6220,6190,187
20230726,092800,233967580,6220,6160,6220,6160,3975
20230726,092700,209329930,6160,6160,6170,6150,814
20230726,092600,204318320,6160,6160,6160,6160,1487
20230726,092500,195158400,6160,6160,6200,6160,1696
20230726,092400,184708310,6170,6200,6200,6170,1479
20230726,092300,175558560,6200,6230,6230,6200,1772
20230726,092200,164549840,6250,6250,6250,6240,2006
20230726,092100,152013640,6250,6300,6300,6250,1738
20230726,092000,141144900,6300,6300,6300,6300,58
20230726,091900,140779500,6260,6270,6300,6260,1388
20230726,091800,132084900,6270,6290,6300,6270,1568
20230726,091700,122243010,6300,6300,6300,6300,923
20230726,091600,116428110,6300,6290,6300,6290,421
20230726,091500,113779550,6290,6290,6290,6290,740
20230726,091400,109124950,6290,6320,6320,6290,507
20230726,091300,105928720,6320,6360,6360,6320,1297
20230726,091200,97703750,6360,6350,6360,6350,170
20230726,091100,96624150,6370,6350,6370,6350,7
20230726,091000,96579580,6350,6320,6350,6280,1607
20230726,090900,86425180,6320,6340,6350,6320,396
20230726,090800,83912580,6320,6340,6340,6300,3706
20230726,090700,60544970,6340,6380,6380,6340,900
20230726,090600,54820520,6380,6390,6390,6370,657
20230726,090500,50633340,6380,6390,6390,6380,391
20230726,090400,48134860,6390,6430,6430,6390,501
20230726,090300,44930630,6430,6450,6450,6400,2238
20230726,090200,30554810,6450,6530,6530,6450,1069
20230726,090100,23642650,6530,6480,6530,6410,1745
20230726,090000,12391660,6480,6650,6650,6480,1845
Reference in New Issue Copy Permalink