ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/059270/min/candle-20240705.csv

647 lines
34 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
20240705,194400,2868418840,10590,10590,10590,10590,3653
20240705,194300,2868418840,10590,10590,10590,10590,0
20240705,194200,2868418840,10590,10590,10590,10590,0
20240705,194100,2868418840,10590,10590,10590,10590,0
20240705,194000,2868418840,10590,10590,10590,10590,0
20240705,193900,2868418840,10590,10590,10590,10590,0
20240705,193800,2868418840,10590,10590,10590,10590,0
20240705,193700,2868418840,10590,10590,10590,10590,0
20240705,193600,2868418840,10590,10590,10590,10590,0
20240705,193500,2868418840,10590,10590,10590,10590,0
20240705,193400,2868418840,10590,10590,10590,10590,0
20240705,193300,2868418840,10590,10590,10590,10590,0
20240705,193200,2868418840,10590,10590,10590,10590,0
20240705,193100,2868418840,10590,10590,10590,10590,0
20240705,193000,2868418840,10590,10590,10590,10590,0
20240705,192900,2868418840,10590,10590,10590,10590,0
20240705,192800,2868418840,10590,10590,10590,10590,0
20240705,192700,2868418840,10590,10590,10590,10590,0
20240705,192600,2868418840,10590,10590,10590,10590,0
20240705,192500,2868418840,10590,10590,10590,10590,0
20240705,192400,2868418840,10590,10590,10590,10590,0
20240705,192300,2868418840,10590,10590,10590,10590,0
20240705,192200,2868418840,10590,10590,10590,10590,0
20240705,192100,2868418840,10590,10590,10590,10590,0
20240705,192000,2868418840,10590,10590,10590,10590,0
20240705,191900,2868418840,10590,10590,10590,10590,0
20240705,191800,2868418840,10590,10590,10590,10590,0
20240705,191700,2868418840,10590,10590,10590,10590,0
20240705,191600,2868418840,10590,10590,10590,10590,0
20240705,191500,2868418840,10590,10590,10590,10590,0
20240705,191400,2868418840,10590,10590,10590,10590,3653
20240705,191300,2868418840,10590,10590,10590,10590,0
20240705,191200,2868418840,10590,10590,10590,10590,0
20240705,191100,2868418840,10590,10590,10590,10590,0
20240705,191000,2868418840,10590,10590,10590,10590,0
20240705,190900,2868418840,10590,10590,10590,10590,0
20240705,190800,2868418840,10590,10590,10590,10590,0
20240705,190700,2868418840,10590,10590,10590,10590,0
20240705,190600,2868418840,10590,10590,10590,10590,0
20240705,190500,2868418840,10590,10590,10590,10590,0
20240705,190400,2868418840,10590,10590,10590,10590,0
20240705,190300,2868418840,10590,10590,10590,10590,0
20240705,190200,2868418840,10590,10590,10590,10590,0
20240705,190100,2868418840,10590,10590,10590,10590,0
20240705,190000,2868418840,10590,10590,10590,10590,0
20240705,185900,2868418840,10590,10590,10590,10590,0
20240705,185800,2868418840,10590,10590,10590,10590,0
20240705,185700,2868418840,10590,10590,10590,10590,0
20240705,185600,2868418840,10590,10590,10590,10590,0
20240705,185500,2868418840,10590,10590,10590,10590,0
20240705,185400,2868418840,10590,10590,10590,10590,0
20240705,185300,2868418840,10590,10590,10590,10590,0
20240705,185200,2868418840,10590,10590,10590,10590,0
20240705,185100,2868418840,10590,10590,10590,10590,0
20240705,185000,2868418840,10590,10590,10590,10590,0
20240705,184900,2868418840,10590,10590,10590,10590,0
20240705,184800,2868418840,10590,10590,10590,10590,0
20240705,184700,2868418840,10590,10590,10590,10590,0
20240705,184600,2868418840,10590,10590,10590,10590,0
20240705,184500,2868418840,10590,10590,10590,10590,0
20240705,184400,2868418840,10590,10590,10590,10590,3653
20240705,184300,2868418840,10590,10590,10590,10590,0
20240705,184200,2868418840,10590,10590,10590,10590,0
20240705,184100,2868418840,10590,10590,10590,10590,0
20240705,184000,2868418840,10590,10590,10590,10590,0
20240705,183900,2868418840,10590,10590,10590,10590,0
20240705,183800,2868418840,10590,10590,10590,10590,0
20240705,183700,2868418840,10590,10590,10590,10590,0
20240705,183600,2868418840,10590,10590,10590,10590,0
20240705,183500,2868418840,10590,10590,10590,10590,0
20240705,183400,2868418840,10590,10590,10590,10590,0
20240705,183300,2868418840,10590,10590,10590,10590,0
20240705,183200,2868418840,10590,10590,10590,10590,0
20240705,183100,2868418840,10590,10590,10590,10590,0
20240705,183000,2868418840,10590,10590,10590,10590,0
20240705,182900,2868418840,10590,10590,10590,10590,0
20240705,182800,2868418840,10590,10590,10590,10590,0
20240705,182700,2868418840,10590,10590,10590,10590,0
20240705,182600,2868418840,10590,10590,10590,10590,0
20240705,182500,2868418840,10590,10590,10590,10590,0
20240705,182400,2868418840,10590,10590,10590,10590,0
20240705,182300,2868418840,10590,10590,10590,10590,0
20240705,182200,2868418840,10590,10590,10590,10590,0
20240705,182100,2868418840,10590,10590,10590,10590,0
20240705,182000,2868418840,10590,10590,10590,10590,0
20240705,181900,2868418840,10590,10590,10590,10590,0
20240705,181800,2868418840,10590,10590,10590,10590,0
20240705,181700,2868418840,10590,10590,10590,10590,0
20240705,181600,2868418840,10590,10590,10590,10590,0
20240705,181500,2868418840,10590,10590,10590,10590,0
20240705,181400,2868418840,10590,10590,10590,10590,3653
20240705,181300,2868418840,10590,10590,10590,10590,0
20240705,181200,2868418840,10590,10590,10590,10590,0
20240705,181100,2868418840,10590,10590,10590,10590,0
20240705,181000,2868418840,10590,10590,10590,10590,0
20240705,180900,2868418840,10590,10590,10590,10590,0
20240705,180800,2868418840,10590,10590,10590,10590,0
20240705,180700,2868418840,10590,10590,10590,10590,0
20240705,180600,2868418840,10590,10590,10590,10590,0
20240705,180500,2868418840,10590,10590,10590,10590,0
20240705,180400,2868418840,10590,10590,10590,10590,0
20240705,180300,2868418840,10590,10590,10590,10590,0
20240705,180200,2868418840,10590,10590,10590,10590,0
20240705,180100,2868418840,10590,10590,10590,10590,0
20240705,180000,2868418840,10590,10590,10590,10590,0
20240705,175900,2868418840,10590,10590,10590,10590,0
20240705,175800,2868418840,10590,10590,10590,10590,0
20240705,175700,2868418840,10590,10590,10590,10590,0
20240705,175600,2868418840,10590,10590,10590,10590,0
20240705,175500,2868418840,10590,10590,10590,10590,0
20240705,175400,2868418840,10590,10590,10590,10590,0
20240705,175300,2868418840,10590,10590,10590,10590,0
20240705,175200,2868418840,10590,10590,10590,10590,0
20240705,175100,2868418840,10590,10590,10590,10590,0
20240705,175000,2868418840,10590,10590,10590,10590,0
20240705,174900,2868418840,10590,10590,10590,10590,0
20240705,174800,2868418840,10590,10590,10590,10590,0
20240705,174700,2868418840,10590,10590,10590,10590,0
20240705,174600,2868418840,10590,10590,10590,10590,0
20240705,174500,2868418840,10590,10590,10590,10590,0
20240705,174400,2868418840,10590,10590,10590,10590,3653
20240705,174300,2868418840,10590,10590,10590,10590,0
20240705,174200,2868418840,10590,10590,10590,10590,0
20240705,174100,2868418840,10590,10590,10590,10590,0
20240705,174000,2868418840,10590,10590,10590,10590,0
20240705,173900,2868418840,10590,10590,10590,10590,0
20240705,173800,2868418840,10590,10590,10590,10590,0
20240705,173700,2868418840,10590,10590,10590,10590,0
20240705,173600,2868418840,10590,10590,10590,10590,0
20240705,173500,2868418840,10590,10590,10590,10590,0
20240705,173400,2868418840,10590,10590,10590,10590,0
20240705,173300,2868418840,10590,10590,10590,10590,0
20240705,173200,2868418840,10590,10590,10590,10590,0
20240705,173100,2868418840,10590,10590,10590,10590,0
20240705,173000,2868418840,10590,10590,10590,10590,0
20240705,172900,2868418840,10590,10590,10590,10590,0
20240705,172800,2868418840,10590,10590,10590,10590,0
20240705,172700,2868418840,10590,10590,10590,10590,0
20240705,172600,2868418840,10590,10590,10590,10590,0
20240705,172500,2868418840,10590,10590,10590,10590,0
20240705,172400,2868418840,10590,10590,10590,10590,0
20240705,172300,2868418840,10590,10590,10590,10590,0
20240705,172200,2868418840,10590,10590,10590,10590,0
20240705,172100,2868418840,10590,10590,10590,10590,0
20240705,172000,2868418840,10590,10590,10590,10590,0
20240705,171900,2868418840,10590,10590,10590,10590,0
20240705,171800,2868418840,10590,10590,10590,10590,0
20240705,171700,2868418840,10590,10590,10590,10590,0
20240705,171600,2868418840,10590,10590,10590,10590,0
20240705,171500,2868418840,10590,10590,10590,10590,0
20240705,171400,2868418840,10590,10590,10590,10590,3653
20240705,171300,2868418840,10590,10590,10590,10590,0
20240705,171200,2868418840,10590,10590,10590,10590,0
20240705,171100,2868418840,10590,10590,10590,10590,0
20240705,171000,2868418840,10590,10590,10590,10590,0
20240705,170900,2868418840,10590,10590,10590,10590,0
20240705,170800,2868418840,10590,10590,10590,10590,0
20240705,170700,2868418840,10590,10590,10590,10590,0
20240705,170600,2868418840,10590,10590,10590,10590,0
20240705,170500,2868418840,10590,10590,10590,10590,0
20240705,170400,2868418840,10590,10590,10590,10590,0
20240705,170300,2868418840,10590,10590,10590,10590,0
20240705,170200,2868418840,10590,10590,10590,10590,0
20240705,170100,2868418840,10590,10590,10590,10590,0
20240705,170000,2868418840,10590,10590,10590,10590,0
20240705,165900,2868418840,10590,10590,10590,10590,0
20240705,165800,2868418840,10590,10590,10590,10590,0
20240705,165700,2868418840,10590,10590,10590,10590,0
20240705,165600,2868418840,10590,10590,10590,10590,0
20240705,165500,2868418840,10590,10590,10590,10590,0
20240705,165400,2868418840,10590,10590,10590,10590,0
20240705,165300,2868418840,10590,10590,10590,10590,0
20240705,165200,2868418840,10590,10590,10590,10590,0
20240705,165100,2868418840,10590,10590,10590,10590,0
20240705,165000,2868418840,10590,10590,10590,10590,0
20240705,164900,2868418840,10590,10590,10590,10590,0
20240705,164800,2868418840,10590,10590,10590,10590,0
20240705,164700,2868418840,10590,10590,10590,10590,0
20240705,164600,2868418840,10590,10590,10590,10590,0
20240705,164500,2868418840,10590,10590,10590,10590,0
20240705,164400,2868418840,10590,10590,10590,10590,3653
20240705,164300,2868418840,10590,10590,10590,10590,0
20240705,164200,2868418840,10590,10590,10590,10590,0
20240705,164100,2868418840,10590,10590,10590,10590,0
20240705,164000,2868418840,10590,10590,10590,10590,0
20240705,163900,2868418840,10590,10590,10590,10590,0
20240705,163800,2868418840,10590,10590,10590,10590,0
20240705,163700,2868418840,10590,10590,10590,10590,0
20240705,163600,2868418840,10590,10590,10590,10590,0
20240705,163500,2868418840,10590,10590,10590,10590,0
20240705,163400,2868418840,10590,10590,10590,10590,0
20240705,163300,2868418840,10590,10590,10590,10590,0
20240705,163200,2868418840,10590,10590,10590,10590,0
20240705,163100,2868418840,10590,10590,10590,10590,0
20240705,163000,2868418840,10590,10590,10590,10590,0
20240705,162900,2868418840,10590,10590,10590,10590,0
20240705,162800,2868418840,10590,10590,10590,10590,0
20240705,162700,2868418840,10590,10590,10590,10590,0
20240705,162600,2868418840,10590,10590,10590,10590,0
20240705,162500,2868418840,10590,10590,10590,10590,0
20240705,162400,2868418840,10590,10590,10590,10590,0
20240705,162300,2868418840,10590,10590,10590,10590,0
20240705,162200,2868418840,10590,10590,10590,10590,0
20240705,162100,2868418840,10590,10590,10590,10590,0
20240705,162000,2868418840,10590,10590,10590,10590,0
20240705,161900,2868418840,10590,10590,10590,10590,0
20240705,161800,2868418840,10590,10590,10590,10590,0
20240705,161700,2868418840,10590,10590,10590,10590,0
20240705,161600,2868418840,10590,10590,10590,10590,0
20240705,161500,2868418840,10590,10590,10590,10590,0
20240705,161400,2868418840,10590,10590,10590,10590,3653
20240705,161300,2868418840,10590,10590,10590,10590,0
20240705,161200,2868418840,10590,10590,10590,10590,0
20240705,161100,2868418840,10590,10590,10590,10590,0
20240705,161000,2868418840,10590,10590,10590,10590,0
20240705,160900,2868418840,10590,10590,10590,10590,0
20240705,160800,2868418840,10590,10590,10590,10590,0
20240705,160700,2868418840,10590,10590,10590,10590,0
20240705,160600,2868418840,10590,10590,10590,10590,0
20240705,160500,2868418840,10590,10590,10590,10590,0
20240705,160400,2868418840,10590,10590,10590,10590,0
20240705,160300,2868418840,10590,10590,10590,10590,0
20240705,160200,2868418840,10590,10590,10590,10590,0
20240705,160100,2868418840,10590,10590,10590,10590,0
20240705,160000,2868418840,10590,10590,10590,10590,0
20240705,155900,2868418840,10590,10590,10590,10590,0
20240705,155800,2868418840,10590,10590,10590,10590,0
20240705,155700,2868418840,10590,10590,10590,10590,0
20240705,155600,2868418840,10590,10590,10590,10590,0
20240705,155500,2868418840,10590,10590,10590,10590,0
20240705,155400,2868418840,10590,10590,10590,10590,0
20240705,155300,2868418840,10590,10590,10590,10590,0
20240705,155200,2868418840,10590,10590,10590,10590,0
20240705,155100,2868418840,10590,10590,10590,10590,0
20240705,155000,2868418840,10590,10590,10590,10590,0
20240705,154900,2868418840,10590,10590,10590,10590,0
20240705,154800,2868418840,10590,10590,10590,10590,0
20240705,154700,2868418840,10590,10590,10590,10590,0
20240705,154600,2868418840,10590,10590,10590,10590,0
20240705,154500,2868418840,10590,10590,10590,10590,0
20240705,154400,2868418840,10590,10590,10590,10590,3653
20240705,154300,2868418840,10590,10590,10590,10590,0
20240705,154200,2868418840,10590,10590,10590,10590,0
20240705,154100,2868418840,10590,10590,10590,10590,0
20240705,154000,2868418840,10590,10590,10590,10590,0
20240705,153900,2868418840,10590,10590,10590,10590,0
20240705,153800,2868418840,10590,10590,10590,10590,0
20240705,153700,2868418840,10590,10590,10590,10590,0
20240705,153600,2868418840,10590,10590,10590,10590,0
20240705,153500,2868418840,10590,10590,10590,10590,0
20240705,153400,2868418840,10590,10590,10590,10590,0
20240705,153300,2868418840,10590,10590,10590,10590,0
20240705,153200,2868418840,10590,10590,10590,10590,0
20240705,153100,2868418840,10590,10590,10590,10590,0
20240705,153000,2868418840,10590,10590,10590,10590,3653
20240705,152900,2829733570,10590,10590,10590,10590,0
20240705,152800,2829733570,10590,10590,10590,10590,0
20240705,152700,2829733570,10590,10590,10590,10590,0
20240705,152600,2829733570,10590,10590,10590,10590,0
20240705,152500,2829733570,10590,10590,10590,10590,0
20240705,152400,2829733570,10590,10590,10590,10590,0
20240705,152300,2829733570,10590,10590,10590,10590,0
20240705,152200,2829733570,10590,10590,10590,10590,0
20240705,152100,2829733570,10590,10590,10590,10590,0
20240705,152000,2829733570,10590,10590,10590,10590,0
20240705,151900,2829733570,10590,10550,10590,10550,44
20240705,151800,2829269330,10550,10590,10600,10550,518
20240705,151700,2823780820,10550,10560,10600,10550,4595
20240705,151600,2775236030,10560,10570,10570,10560,461
20240705,151500,2770367180,10570,10580,10600,10570,458
20240705,151400,2765514360,10570,10600,10600,10570,1268
20240705,151300,2752092160,10580,10620,10620,10580,1648
20240705,151200,2734619770,10620,10620,10650,10620,1011
20240705,151100,2723864410,10610,10600,10610,10600,46
20240705,151000,2723376360,10580,10570,10580,10570,495
20240705,150900,2718144160,10570,10570,10570,10570,30
20240705,150800,2717827060,10600,10600,10610,10600,17
20240705,150700,2717646800,10570,10560,10600,10560,890
20240705,150600,2708232940,10560,10560,10570,10560,143
20240705,150500,2706722770,10570,10550,10570,10550,29
20240705,150400,2706416760,10550,10550,10550,10550,500
20240705,150300,2701141760,10550,10550,10550,10550,1064
20240705,150200,2689916560,10540,10540,10540,10540,0
20240705,150100,2689916560,10540,10550,10550,10540,1792
20240705,150000,2671014020,10540,10560,10570,10540,453
20240705,145900,2666233580,10560,10560,10560,10560,155
20240705,145800,2664596780,10560,10550,10560,10530,2184
20240705,145700,2641551850,10530,10530,10530,10530,616
20240705,145600,2635065370,10550,10550,10550,10550,135
20240705,145500,2633641120,10530,10550,10560,10530,367
20240705,145400,2629769360,10530,10530,10530,10530,621
20240705,145300,2623230230,10580,10540,10580,10540,537
20240705,145200,2617568500,10530,10530,10590,10530,186
20240705,145100,2615609860,10530,10570,10570,10530,4939
20240705,145000,2563508320,10590,10570,10590,10570,865
20240705,144900,2554361240,10570,10650,10650,10570,4026
20240705,144800,2511688550,10660,10670,10670,10660,270
20240705,144700,2508809530,10670,10670,10670,10670,505
20240705,144600,2503421180,10670,10680,10680,10670,57
20240705,144500,2502812530,10680,10670,10680,10670,747
20240705,144400,2494840730,10660,10620,10660,10620,1291
20240705,144300,2481096270,10610,10610,10610,10590,440
20240705,144200,2476432420,10610,10610,10610,10610,20
20240705,144100,2476220220,10620,10600,10620,10580,644
20240705,144000,2469385580,10600,10670,10670,10600,111
20240705,143900,2468205790,10670,10640,10680,10600,3497
20240705,143800,2430968460,10640,10710,10710,10640,360
20240705,143700,2427128270,10720,10650,10730,10630,4127
20240705,143600,2382968090,10730,10680,10730,10650,1021
20240705,143500,2372078600,10670,10730,10750,10670,1085
20240705,143400,2360459800,10630,10710,10750,10630,3024
20240705,143300,2328079120,10760,10750,10760,10710,4079
20240705,143200,2284223700,10720,10680,10760,10670,8931
20240705,143100,2188525080,10680,10580,10700,10580,2721
20240705,143000,2159467990,10640,10670,10690,10640,492
20240705,142900,2154218600,10670,10660,10680,10560,4503
20240705,142800,2106281470,10660,10630,10660,10560,4736
20240705,142700,2055942600,10600,10600,10640,10600,4439
20240705,142600,2008811520,10600,10550,10600,10550,1483
20240705,142500,1993137950,10560,10560,10560,10560,499
20240705,142400,1987868510,10610,10560,10620,10560,209
20240705,142300,1985652160,10620,10610,10620,10560,2082
20240705,142200,1963571450,10620,10630,10640,10610,1447
20240705,142100,1948189770,10610,10590,10630,10590,3545
20240705,142000,1910596670,10590,10570,10590,10570,1145
20240705,141900,1898489680,10560,10530,10560,10530,1292
20240705,141800,1884875920,10520,10510,10530,10480,3492
20240705,141700,1848196080,10480,10470,10480,10470,444
20240705,141600,1843546820,10480,10480,10480,10480,50
20240705,141500,1843022820,10510,10510,10510,10480,2440
20240705,141400,1817444170,10480,10520,10520,10480,1300
20240705,141300,1803785410,10530,10560,10600,10520,181
20240705,141200,1801874320,10560,10530,10560,10500,3714
20240705,141100,1762835340,10530,10570,10570,10530,2850
20240705,141000,1732740250,10570,10620,10660,10560,4950
20240705,140900,1680184100,10630,10650,10650,10570,1044
20240705,140800,1669110480,10650,10550,10660,10550,4602
20240705,140700,1620073440,10680,10730,10730,10520,38262
20240705,140600,1212276950,10700,10430,10730,10430,17093
20240705,140500,1031933150,10420,10370,10420,10370,2506
20240705,140400,1005878870,10370,10310,10370,10310,3038
20240705,140300,974473080,10310,10310,10320,10310,826
20240705,140200,965952020,10320,10220,10320,10220,8571
20240705,140100,877874500,10220,10210,10220,10210,1537
20240705,140000,862179730,10210,10210,10210,10210,0
20240705,135900,862179730,10210,10210,10210,10210,1
20240705,135800,862169520,10190,10190,10190,10180,4
20240705,135700,862128770,10220,10220,10220,10220,1
20240705,135600,862118550,10230,10230,10230,10230,0
20240705,135500,862118550,10230,10230,10230,10230,0
20240705,135400,862118550,10230,10230,10230,10230,9
20240705,135300,862026480,10250,10250,10250,10250,0
20240705,135200,862026480,10250,10250,10250,10250,0
20240705,135100,862026480,10250,10250,10250,10250,100
20240705,135000,861001480,10250,10180,10250,10160,1770
20240705,134900,842951430,10250,10170,10250,10170,2115
20240705,134800,821301180,10170,10170,10170,10170,0
20240705,134700,821301180,10170,10170,10170,10170,220
20240705,134600,819063780,10170,10170,10170,10170,50
20240705,134500,818555280,10200,10200,10200,10200,0
20240705,134400,818555280,10200,10200,10200,10200,0
20240705,134300,818555280,10200,10200,10200,10200,0
20240705,134200,818555280,10200,10200,10200,10200,0
20240705,134100,818555280,10200,10200,10200,10200,0
20240705,134000,818555280,10200,10200,10200,10200,0
20240705,133900,818555280,10200,10170,10200,10170,143
20240705,133800,817100940,10170,10170,10170,10170,150
20240705,133700,815575440,10170,10200,10200,10170,93
20240705,133600,814629570,10180,10200,10200,10180,43
20240705,133500,814191810,10200,10170,10200,10170,21
20240705,133400,813978210,10200,10200,10200,10200,0
20240705,133300,813978210,10200,10200,10200,10200,2
20240705,133200,813957810,10220,10220,10220,10220,0
20240705,133100,813957810,10220,10220,10220,10220,0
20240705,133000,813957810,10220,10220,10220,10220,0
20240705,132900,813957810,10220,10220,10220,10220,0
20240705,132800,813957810,10220,10220,10220,10220,0
20240705,132700,813957810,10220,10220,10220,10220,0
20240705,132600,813957810,10220,10220,10220,10220,5
20240705,132500,813906710,10220,10220,10220,10220,0
20240705,132400,813906710,10220,10150,10220,10150,2
20240705,132300,813886340,10150,10150,10150,10150,60
20240705,132200,813277340,10230,10230,10230,10230,146
20240705,132100,811783760,10230,10230,10230,10230,0
20240705,132000,811783760,10230,10230,10230,10230,0
20240705,131900,811783760,10230,10230,10230,10230,21
20240705,131800,811568930,10230,10230,10230,10230,500
20240705,131700,806453930,10230,10140,10230,10140,2
20240705,131600,806433560,10110,10240,10240,10110,2768
20240705,131500,778319590,10240,10210,10240,10210,844
20240705,131400,769698940,10210,10180,10210,10180,4
20240705,131300,769658150,10190,10190,10190,10190,143
20240705,131200,768200980,10190,10180,10190,10180,12
20240705,131100,768078800,10190,10190,10190,10190,3
20240705,131000,768048230,10190,10180,10190,10180,343
20240705,130900,764556420,10190,10190,10190,10190,0
20240705,130800,764556420,10190,10190,10190,10190,8
20240705,130700,764474900,10190,10170,10190,10170,546
20240705,130600,758922060,10190,10150,10190,10150,3
20240705,130500,758891570,10140,10190,10190,10140,8
20240705,130400,758810200,10210,10210,10210,10210,0
20240705,130300,758810200,10210,10210,10210,10210,0
20240705,130200,758810200,10210,10210,10210,10210,0
20240705,130100,758810200,10210,10210,10210,10210,0
20240705,130000,758810200,10210,10210,10210,10210,0
20240705,125900,758810200,10210,10140,10210,10140,2
20240705,125800,758789850,10140,10140,10140,10130,1100
20240705,125700,747641330,10140,10140,10140,10140,98
20240705,125600,746647610,10140,10180,10180,10140,1779
20240705,125500,728588030,10180,10180,10180,10180,0
20240705,125400,728588030,10180,10200,10200,10180,2877
20240705,125300,699281620,10200,10220,10220,10200,1115
20240705,125200,687906970,10220,10220,10220,10220,745
20240705,125100,680293070,10220,10220,10220,10220,67
20240705,125000,679608330,10240,10240,10240,10240,0
20240705,124900,679608330,10240,10240,10240,10240,0
20240705,124800,679608330,10240,10240,10240,10240,0
20240705,124700,679608330,10240,10240,10240,10240,0
20240705,124600,679608330,10240,10240,10240,10240,101
20240705,124500,678574090,10240,10240,10240,10220,400
20240705,124400,674484090,10250,10250,10250,10250,3
20240705,124300,674453340,10250,10250,10250,10250,0
20240705,124200,674453340,10250,10250,10250,10250,100
20240705,124100,673428340,10260,10260,10260,10260,0
20240705,124000,673428340,10260,10260,10260,10260,0
20240705,123900,673428340,10260,10260,10260,10260,0
20240705,123800,673428340,10260,10260,10260,10260,0
20240705,123700,673428340,10260,10240,10260,10240,927
20240705,123600,663927420,10230,10200,10230,10200,2216
20240705,123500,641296530,10200,10190,10200,10190,187
20240705,123400,639390980,10200,10200,10200,10200,35
20240705,123300,639033980,10200,10200,10200,10200,1
20240705,123200,639023780,10200,10200,10200,10200,500
20240705,123100,633923780,10210,10210,10210,10210,30
20240705,123000,633617480,10200,10200,10200,10200,0
20240705,122900,633617480,10200,10210,10210,10200,64
20240705,122800,632964130,10210,10210,10210,10210,0
20240705,122700,632964130,10210,10210,10210,10210,2
20240705,122600,632943710,10210,10210,10210,10210,6
20240705,122500,632882450,10210,10210,10210,10210,50
20240705,122400,632371950,10220,10220,10220,10220,0
20240705,122300,632371950,10220,10220,10220,10220,0
20240705,122200,632371950,10220,10220,10220,10220,3
20240705,122100,632341290,10220,10220,10220,10220,0
20240705,122000,632341290,10220,10220,10220,10220,10
20240705,121900,632239090,10190,10190,10190,10190,0
20240705,121800,632239090,10190,10200,10200,10190,50
20240705,121700,631729580,10190,10190,10190,10190,1
20240705,121600,631719390,10200,10200,10200,10200,100
20240705,121500,630699390,10220,10220,10220,10220,0
20240705,121400,630699390,10220,10220,10220,10220,3
20240705,121300,630668730,10220,10220,10220,10220,1
20240705,121200,630658510,10230,10230,10230,10230,275
20240705,121100,627845260,10230,10210,10230,10210,518
20240705,121000,622549290,10210,10180,10210,10180,515
20240705,120900,617295710,10180,10180,10180,10180,0
20240705,120800,617295710,10180,10180,10180,10180,0
20240705,120700,617295710,10180,10180,10180,10180,0
20240705,120600,617295710,10180,10180,10180,10170,614
20240705,120500,611050190,10190,10190,10190,10190,200
20240705,120400,609012190,10190,10170,10190,10170,11
20240705,120300,608900120,10200,10200,10200,10200,0
20240705,120200,608900120,10200,10200,10200,10200,0
20240705,120100,608900120,10200,10200,10200,10200,90
20240705,120000,607982120,10200,10200,10200,10200,10
20240705,115900,607880120,10200,10200,10200,10200,1205
20240705,115800,595589120,10190,10190,10190,10190,69
20240705,115700,594886010,10190,10190,10190,10190,18
20240705,115600,594702590,10190,10190,10190,10190,13
20240705,115500,594570120,10200,10200,10200,10200,0
20240705,115400,594570120,10200,10200,10200,10200,29
20240705,115300,594274320,10200,10200,10200,10200,1
20240705,115200,594264120,10200,10200,10200,10200,0
20240705,115100,594264120,10200,10200,10200,10200,0
20240705,115000,594264120,10200,10200,10200,10200,0
20240705,114900,594264120,10200,10200,10200,10200,0
20240705,114800,594264120,10200,10200,10200,10200,37
20240705,114700,593886720,10200,10200,10200,10200,1853
20240705,114600,574986120,10200,10180,10200,10180,3
20240705,114500,574955540,10200,10200,10200,10200,0
20240705,114400,574955540,10200,10200,10200,10200,1
20240705,114300,574945340,10190,10190,10190,10190,197
20240705,114200,572937910,10200,10180,10200,10160,100
20240705,114100,571921830,10200,10200,10200,10200,0
20240705,114000,571921830,10200,10200,10200,10200,20
20240705,113900,571717830,10200,10200,10200,10200,3
20240705,113800,571687230,10180,10180,10180,10180,1
20240705,113700,571677050,10200,10190,10200,10160,500
20240705,113600,566588950,10200,10200,10200,10200,1
20240705,113500,566578750,10200,10200,10200,10200,0
20240705,113400,566578750,10200,10200,10200,10200,0
20240705,113300,566578750,10200,10200,10200,10200,6
20240705,113200,566517550,10170,10170,10170,10170,1
20240705,113100,566507380,10200,10180,10200,10170,106
20240705,113000,565429300,10200,10180,10200,10180,53
20240705,112900,564889710,10190,10200,10200,10190,59
20240705,112800,564288470,10200,10200,10200,10200,51
20240705,112700,563768270,10200,10200,10200,10200,0
20240705,112600,563768270,10200,10200,10200,10200,1
20240705,112500,563758070,10200,10200,10200,10200,0
20240705,112400,563758070,10200,10200,10200,10200,67
20240705,112300,563074670,10200,10200,10200,10200,3
20240705,112200,563044070,10200,10200,10200,10200,835
20240705,112100,554527070,10200,10200,10200,10200,1
20240705,112000,554516870,10200,10200,10200,10200,0
20240705,111900,554516870,10200,10200,10210,10200,373
20240705,111800,550712260,10200,10200,10200,10200,70
20240705,111700,549998260,10200,10200,10200,10200,1
20240705,111600,549988060,10200,10200,10200,10190,8
20240705,111500,549906490,10200,10200,10200,10200,0
20240705,111400,549906490,10200,10200,10200,10200,1
20240705,111300,549896290,10200,10200,10200,10200,0
20240705,111200,549896290,10200,10200,10200,10200,53
20240705,111100,549355690,10200,10200,10200,10200,0
20240705,111000,549355690,10200,10200,10200,10200,1
20240705,110900,549345490,10200,10200,10200,10200,1
20240705,110800,549335290,10200,10200,10200,10200,501
20240705,110700,544225090,10200,10200,10200,10200,101
20240705,110600,543194890,10200,10200,10200,10200,0
20240705,110500,543194890,10200,10190,10200,10190,2
20240705,110400,543174500,10200,10200,10200,10200,0
20240705,110300,543174500,10200,10170,10200,10170,1504
20240705,110200,527836700,10170,10170,10170,10170,101
20240705,110100,526809530,10170,10160,10170,10160,19
20240705,110000,526616470,10160,10170,10170,10160,3
20240705,105900,526585970,10180,10180,10180,10180,1
20240705,105800,526575790,10190,10190,10190,10190,0
20240705,105700,526575790,10190,10190,10190,10190,1
20240705,105600,526565600,10180,10180,10180,10180,1
20240705,105500,526555420,10190,10190,10190,10190,0
20240705,105400,526555420,10190,10180,10190,10180,20
20240705,105300,526351810,10200,10200,10200,10200,0
20240705,105200,526351810,10200,10200,10200,10200,0
20240705,105100,526351810,10200,10200,10200,10200,0
20240705,105000,526351810,10200,10200,10200,10200,0
20240705,104900,526351810,10200,10200,10200,10200,0
20240705,104800,526351810,10200,10200,10200,10200,0
20240705,104700,526351810,10200,10200,10200,10170,4
20240705,104600,526311040,10170,10180,10180,10170,2
20240705,104500,526290690,10210,10210,10210,10210,0
20240705,104400,526290690,10210,10210,10210,10210,0
20240705,104300,526290690,10210,10210,10210,10210,0
20240705,104200,526290690,10210,10210,10210,10210,84
20240705,104100,525433050,10210,10150,10210,10150,1202
20240705,104000,513172540,10150,10150,10150,10150,54
20240705,103900,512624440,10150,10150,10150,10150,3
20240705,103800,512593990,10150,10140,10150,10140,71
20240705,103700,511873890,10140,10120,10140,10120,112
20240705,103600,510740430,10120,10120,10120,10120,27
20240705,103500,510467190,10120,10120,10120,10120,8
20240705,103400,510386230,10120,10120,10120,10120,1
20240705,103300,510376110,10120,10110,10120,10110,3
20240705,103200,510345770,10120,10120,10120,10090,6
20240705,103100,510285140,10090,10110,10120,10090,1325
20240705,103000,496910950,10120,10130,10150,10100,248
20240705,102900,494403820,10150,10150,10150,10150,0
20240705,102800,494403820,10150,10150,10150,10150,1
20240705,102700,494393670,10090,10140,10160,10090,1851
20240705,102600,475688370,10170,10170,10170,10110,552
20240705,102500,470100840,10170,10150,10170,10130,114
20240705,102400,468944710,10160,10160,10160,10160,1
20240705,102300,468934550,10130,10140,10160,10130,21
20240705,102200,468721630,10130,10140,10140,10130,84
20240705,102100,467869980,10140,10140,10140,10130,26
20240705,102000,467606520,10140,10140,10140,10130,20
20240705,101900,467403810,10140,10140,10140,10130,312
20240705,101800,464243130,10140,10140,10140,10140,5
20240705,101700,464192430,10160,10170,10170,10130,47
20240705,101600,463715570,10170,10170,10170,10170,1
20240705,101500,463705400,10170,10140,10170,10140,163
20240705,101400,462052550,10170,10170,10170,10170,34
20240705,101300,461706770,10170,10140,10170,10140,23
20240705,101200,461473490,10180,10180,10180,10180,0
20240705,101100,461473490,10180,10190,10190,10150,124
20240705,101000,460213750,10190,10190,10190,10190,4
20240705,100900,460172990,10190,10190,10190,10180,6
20240705,100800,460111880,10190,10190,10190,10190,5
20240705,100700,460060930,10190,10190,10190,10190,175
20240705,100600,458277680,10190,10190,10190,10190,5
20240705,100500,458226730,10190,10190,10190,10190,109
20240705,100400,457116020,10190,10190,10190,10190,7
20240705,100300,457044690,10150,10160,10190,10150,55
20240705,100200,456486350,10200,10180,10220,10170,6
20240705,100100,456425240,10220,10190,10230,10150,1062
20240705,100000,445615050,10230,10240,10240,10230,2
20240705,095900,445594580,10240,10210,10240,10210,48
20240705,095800,445104470,10190,10190,10190,10190,119
20240705,095700,443891860,10160,10160,10160,10160,116
20240705,095600,442713300,10160,10160,10160,10150,69
20240705,095500,442012380,10160,10150,10160,10150,86
20240705,095400,441139440,10150,10150,10150,10150,12
20240705,095300,441017640,10150,10150,10150,10150,8
20240705,095200,440936440,10150,10140,10150,10130,293
20240705,095100,437965440,10130,10140,10140,10120,22
20240705,095000,437742550,10140,10140,10140,10140,9
20240705,094900,437651290,10150,10150,10150,10150,2
20240705,094800,437630990,10150,10150,10150,10120,21
20240705,094700,437418180,10150,10150,10150,10150,3
20240705,094600,437387730,10150,10140,10150,10140,7
20240705,094500,437316690,10150,10160,10160,10130,7
20240705,094400,437245710,10140,10150,10160,10140,150
20240705,094300,435724640,10160,10160,10160,10140,61
20240705,094200,435105040,10140,10160,10160,10140,55
20240705,094100,434546320,10160,10140,10160,10140,256
20240705,094000,431948020,10140,10130,10140,10130,12
20240705,093900,431826360,10130,10160,10160,10130,8
20240705,093800,431745180,10160,10160,10160,10150,203
20240705,093700,429684710,10150,10150,10150,10150,99
20240705,093600,428679860,10150,10100,10150,10100,1176
20240705,093500,416792930,10100,10060,10100,10060,5
20240705,093400,416742550,10060,10030,10060,10010,1284
20240705,093300,403882040,10010,10040,10060,10010,1971
20240705,093200,384125270,10040,10040,10040,10030,175
20240705,093100,382369270,10040,10040,10070,10040,35
20240705,093000,382017840,10070,10070,10070,10030,1344
20240705,092900,368524500,10080,10060,10080,10060,17
20240705,092800,368353440,10080,10050,10080,10050,35
20240705,092700,368001590,10030,10050,10080,10030,186
20240705,092600,366131760,10080,10080,10080,10080,180
20240705,092500,364317360,10000,10180,10180,10000,7842
20240705,092400,285552410,10180,10180,10180,10180,300
20240705,092300,282498410,10180,10090,10180,10090,901
20240705,092200,273373190,10090,10140,10140,10070,1906
20240705,092100,254142000,10110,10180,10180,10110,2457
20240705,092000,229294240,10180,10180,10180,10160,25
20240705,091900,229039760,10180,10130,10180,10130,296
20240705,091800,226041230,10100,10110,10130,10100,110
20240705,091700,224930180,10090,10130,10130,10090,918
20240705,091600,215650680,10130,10130,10130,10110,327
20240705,091500,212343190,10130,10130,10130,10120,11
20240705,091400,212231770,10130,10140,10190,10120,425
20240705,091300,207924840,10140,10110,10190,10100,1230
20240705,091200,195483120,10110,10100,10110,10100,9
20240705,091100,195392140,10120,10100,10120,10100,697
20240705,091000,188352200,10100,10070,10100,10030,2042
20240705,090900,167820450,10080,10030,10080,10030,13
20240705,090800,167689460,10080,10030,10080,10020,1189
20240705,090700,155757310,10030,10000,10030,10000,1581
20240705,090600,139947280,10000,10050,10050,9970,5050
20240705,090500,89455340,10100,10120,10120,10050,3862
20240705,090400,50537110,10120,10130,10170,10120,207
20240705,090300,48436200,10100,10100,10160,10060,557
20240705,090200,42810620,10100,10220,10220,10100,965
20240705,090100,33046040,10220,10270,10270,10200,3
20240705,090000,33015350,10200,10300,10310,10200,3222
Reference in New Issue Copy Permalink