ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/065570/min/candle-20230719.csv

639 lines
31 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
20230719,193600,1387089660,6180,6180,6180,6180,1648
20230719,193500,1387089660,6180,6180,6180,6180,0
20230719,193400,1387089660,6180,6180,6180,6180,0
20230719,193300,1387089660,6180,6180,6180,6180,0
20230719,193200,1387089660,6180,6180,6180,6180,0
20230719,193100,1387089660,6180,6180,6180,6180,0
20230719,193000,1387089660,6180,6180,6180,6180,0
20230719,192900,1387089660,6180,6180,6180,6180,0
20230719,192800,1387089660,6180,6180,6180,6180,0
20230719,192700,1387089660,6180,6180,6180,6180,0
20230719,192600,1387089660,6180,6180,6180,6180,0
20230719,192500,1387089660,6180,6180,6180,6180,0
20230719,192400,1387089660,6180,6180,6180,6180,0
20230719,192300,1387089660,6180,6180,6180,6180,0
20230719,192200,1387089660,6180,6180,6180,6180,0
20230719,192100,1387089660,6180,6180,6180,6180,0
20230719,192000,1387089660,6180,6180,6180,6180,0
20230719,191900,1387089660,6180,6180,6180,6180,0
20230719,191800,1387089660,6180,6180,6180,6180,0
20230719,191700,1387089660,6180,6180,6180,6180,0
20230719,191600,1387089660,6180,6180,6180,6180,0
20230719,191500,1387089660,6180,6180,6180,6180,0
20230719,191400,1387089660,6180,6180,6180,6180,0
20230719,191300,1387089660,6180,6180,6180,6180,0
20230719,191200,1387089660,6180,6180,6180,6180,0
20230719,191100,1387089660,6180,6180,6180,6180,0
20230719,191000,1387089660,6180,6180,6180,6180,0
20230719,190900,1387089660,6180,6180,6180,6180,0
20230719,190800,1387089660,6180,6180,6180,6180,0
20230719,190700,1387089660,6180,6180,6180,6180,0
20230719,190600,1387089660,6180,6180,6180,6180,1648
20230719,190500,1387089660,6180,6180,6180,6180,0
20230719,190400,1387089660,6180,6180,6180,6180,0
20230719,190300,1387089660,6180,6180,6180,6180,0
20230719,190200,1387089660,6180,6180,6180,6180,0
20230719,190100,1387089660,6180,6180,6180,6180,0
20230719,190000,1387089660,6180,6180,6180,6180,0
20230719,185900,1387089660,6180,6180,6180,6180,0
20230719,185800,1387089660,6180,6180,6180,6180,0
20230719,185700,1387089660,6180,6180,6180,6180,0
20230719,185600,1387089660,6180,6180,6180,6180,0
20230719,185500,1387089660,6180,6180,6180,6180,0
20230719,185400,1387089660,6180,6180,6180,6180,0
20230719,185300,1387089660,6180,6180,6180,6180,0
20230719,185200,1387089660,6180,6180,6180,6180,0
20230719,185100,1387089660,6180,6180,6180,6180,0
20230719,185000,1387089660,6180,6180,6180,6180,0
20230719,184900,1387089660,6180,6180,6180,6180,0
20230719,184800,1387089660,6180,6180,6180,6180,0
20230719,184700,1387089660,6180,6180,6180,6180,0
20230719,184600,1387089660,6180,6180,6180,6180,0
20230719,184500,1387089660,6180,6180,6180,6180,0
20230719,184400,1387089660,6180,6180,6180,6180,0
20230719,184300,1387089660,6180,6180,6180,6180,0
20230719,184200,1387089660,6180,6180,6180,6180,0
20230719,184100,1387089660,6180,6180,6180,6180,0
20230719,184000,1387089660,6180,6180,6180,6180,0
20230719,183900,1387089660,6180,6180,6180,6180,0
20230719,183800,1387089660,6180,6180,6180,6180,0
20230719,183700,1387089660,6180,6180,6180,6180,0
20230719,183600,1387089660,6180,6180,6180,6180,1648
20230719,183500,1387089660,6180,6180,6180,6180,0
20230719,183400,1387089660,6180,6180,6180,6180,0
20230719,183300,1387089660,6180,6180,6180,6180,0
20230719,183200,1387089660,6180,6180,6180,6180,0
20230719,183100,1387089660,6180,6180,6180,6180,0
20230719,183000,1387089660,6180,6180,6180,6180,0
20230719,182900,1387089660,6180,6180,6180,6180,0
20230719,182800,1387089660,6180,6180,6180,6180,0
20230719,182700,1387089660,6180,6180,6180,6180,0
20230719,182600,1387089660,6180,6180,6180,6180,0
20230719,182500,1387089660,6180,6180,6180,6180,0
20230719,182400,1387089660,6180,6180,6180,6180,0
20230719,182300,1387089660,6180,6180,6180,6180,0
20230719,182200,1387089660,6180,6180,6180,6180,0
20230719,182100,1387089660,6180,6180,6180,6180,0
20230719,182000,1387089660,6180,6180,6180,6180,0
20230719,181900,1387089660,6180,6180,6180,6180,0
20230719,181800,1387089660,6180,6180,6180,6180,0
20230719,181700,1387089660,6180,6180,6180,6180,0
20230719,181600,1387089660,6180,6180,6180,6180,0
20230719,181500,1387089660,6180,6180,6180,6180,0
20230719,181400,1387089660,6180,6180,6180,6180,0
20230719,181300,1387089660,6180,6180,6180,6180,0
20230719,181200,1387089660,6180,6180,6180,6180,0
20230719,181100,1387089660,6180,6180,6180,6180,0
20230719,181000,1387089660,6180,6180,6180,6180,0
20230719,180900,1387089660,6180,6180,6180,6180,0
20230719,180800,1387089660,6180,6180,6180,6180,0
20230719,180700,1387089660,6180,6180,6180,6180,0
20230719,180600,1387089660,6180,6180,6180,6180,1648
20230719,180500,1387089660,6180,6180,6180,6180,0
20230719,180400,1387089660,6180,6180,6180,6180,0
20230719,180300,1387089660,6180,6180,6180,6180,0
20230719,180200,1387089660,6180,6180,6180,6180,0
20230719,180100,1387089660,6180,6180,6180,6180,0
20230719,180000,1387089660,6180,6180,6180,6180,0
20230719,175900,1387089660,6180,6180,6180,6180,0
20230719,175800,1387089660,6180,6180,6180,6180,0
20230719,175700,1387089660,6180,6180,6180,6180,0
20230719,175600,1387089660,6180,6180,6180,6180,0
20230719,175500,1387089660,6180,6180,6180,6180,0
20230719,175400,1387089660,6180,6180,6180,6180,0
20230719,175300,1387089660,6180,6180,6180,6180,0
20230719,175200,1387089660,6180,6180,6180,6180,0
20230719,175100,1387089660,6180,6180,6180,6180,0
20230719,175000,1387089660,6180,6180,6180,6180,0
20230719,174900,1387089660,6180,6180,6180,6180,0
20230719,174800,1387089660,6180,6180,6180,6180,0
20230719,174700,1387089660,6180,6180,6180,6180,0
20230719,174600,1387089660,6180,6180,6180,6180,0
20230719,174500,1387089660,6180,6180,6180,6180,0
20230719,174400,1387089660,6180,6180,6180,6180,0
20230719,174300,1387089660,6180,6180,6180,6180,0
20230719,174200,1387089660,6180,6180,6180,6180,0
20230719,174100,1387089660,6180,6180,6180,6180,0
20230719,174000,1387089660,6180,6180,6180,6180,0
20230719,173900,1387089660,6180,6180,6180,6180,0
20230719,173800,1387089660,6180,6180,6180,6180,0
20230719,173700,1387089660,6180,6180,6180,6180,0
20230719,173600,1387089660,6180,6180,6180,6180,1648
20230719,173500,1387089660,6180,6180,6180,6180,0
20230719,173400,1387089660,6180,6180,6180,6180,0
20230719,173300,1387089660,6180,6180,6180,6180,0
20230719,173200,1387089660,6180,6180,6180,6180,0
20230719,173100,1387089660,6180,6180,6180,6180,0
20230719,173000,1387089660,6180,6180,6180,6180,0
20230719,172900,1387089660,6180,6180,6180,6180,0
20230719,172800,1387089660,6180,6180,6180,6180,0
20230719,172700,1387089660,6180,6180,6180,6180,0
20230719,172600,1387089660,6180,6180,6180,6180,0
20230719,172500,1387089660,6180,6180,6180,6180,0
20230719,172400,1387089660,6180,6180,6180,6180,0
20230719,172300,1387089660,6180,6180,6180,6180,0
20230719,172200,1387089660,6180,6180,6180,6180,0
20230719,172100,1387089660,6180,6180,6180,6180,0
20230719,172000,1387089660,6180,6180,6180,6180,0
20230719,171900,1387089660,6180,6180,6180,6180,0
20230719,171800,1387089660,6180,6180,6180,6180,0
20230719,171700,1387089660,6180,6180,6180,6180,0
20230719,171600,1387089660,6180,6180,6180,6180,0
20230719,171500,1387089660,6180,6180,6180,6180,0
20230719,171400,1387089660,6180,6180,6180,6180,0
20230719,171300,1387089660,6180,6180,6180,6180,0
20230719,171200,1387089660,6180,6180,6180,6180,0
20230719,171100,1387089660,6180,6180,6180,6180,0
20230719,171000,1387089660,6180,6180,6180,6180,0
20230719,170900,1387089660,6180,6180,6180,6180,0
20230719,170800,1387089660,6180,6180,6180,6180,0
20230719,170700,1387089660,6180,6180,6180,6180,0
20230719,170600,1387089660,6180,6180,6180,6180,1648
20230719,170500,1387089660,6180,6180,6180,6180,0
20230719,170400,1387089660,6180,6180,6180,6180,0
20230719,170300,1387089660,6180,6180,6180,6180,0
20230719,170200,1387089660,6180,6180,6180,6180,0
20230719,170100,1387089660,6180,6180,6180,6180,0
20230719,170000,1387089660,6180,6180,6180,6180,0
20230719,165900,1387089660,6180,6180,6180,6180,0
20230719,165800,1387089660,6180,6180,6180,6180,0
20230719,165700,1387089660,6180,6180,6180,6180,0
20230719,165600,1387089660,6180,6180,6180,6180,0
20230719,165500,1387089660,6180,6180,6180,6180,0
20230719,165400,1387089660,6180,6180,6180,6180,0
20230719,165300,1387089660,6180,6180,6180,6180,0
20230719,165200,1387089660,6180,6180,6180,6180,0
20230719,165100,1387089660,6180,6180,6180,6180,0
20230719,165000,1387089660,6180,6180,6180,6180,0
20230719,164900,1387089660,6180,6180,6180,6180,0
20230719,164800,1387089660,6180,6180,6180,6180,0
20230719,164700,1387089660,6180,6180,6180,6180,0
20230719,164600,1387089660,6180,6180,6180,6180,0
20230719,164500,1387089660,6180,6180,6180,6180,0
20230719,164400,1387089660,6180,6180,6180,6180,0
20230719,164300,1387089660,6180,6180,6180,6180,0
20230719,164200,1387089660,6180,6180,6180,6180,0
20230719,164100,1387089660,6180,6180,6180,6180,0
20230719,164000,1387089660,6180,6180,6180,6180,0
20230719,163900,1387089660,6180,6180,6180,6180,0
20230719,163800,1387089660,6180,6180,6180,6180,0
20230719,163700,1387089660,6180,6180,6180,6180,0
20230719,163600,1387089660,6180,6180,6180,6180,1648
20230719,163500,1387089660,6180,6180,6180,6180,0
20230719,163400,1387089660,6180,6180,6180,6180,0
20230719,163300,1387089660,6180,6180,6180,6180,0
20230719,163200,1387089660,6180,6180,6180,6180,0
20230719,163100,1387089660,6180,6180,6180,6180,0
20230719,163000,1387089660,6180,6180,6180,6180,0
20230719,162900,1387089660,6180,6180,6180,6180,0
20230719,162800,1387089660,6180,6180,6180,6180,0
20230719,162700,1387089660,6180,6180,6180,6180,0
20230719,162600,1387089660,6180,6180,6180,6180,0
20230719,162500,1387089660,6180,6180,6180,6180,0
20230719,162400,1387089660,6180,6180,6180,6180,0
20230719,162300,1387089660,6180,6180,6180,6180,0
20230719,162200,1387089660,6180,6180,6180,6180,0
20230719,162100,1387089660,6180,6180,6180,6180,0
20230719,162000,1387089660,6180,6180,6180,6180,0
20230719,161900,1387089660,6180,6180,6180,6180,0
20230719,161800,1387089660,6180,6180,6180,6180,0
20230719,161700,1387089660,6180,6180,6180,6180,0
20230719,161600,1387089660,6180,6180,6180,6180,0
20230719,161500,1387089660,6180,6180,6180,6180,0
20230719,161400,1387089660,6180,6180,6180,6180,0
20230719,161300,1387089660,6180,6180,6180,6180,0
20230719,161200,1387089660,6180,6180,6180,6180,0
20230719,161100,1387089660,6180,6180,6180,6180,0
20230719,161000,1387089660,6180,6180,6180,6180,0
20230719,160900,1387089660,6180,6180,6180,6180,0
20230719,160800,1387089660,6180,6180,6180,6180,0
20230719,160700,1387089660,6180,6180,6180,6180,0
20230719,160600,1387089660,6180,6180,6180,6180,1648
20230719,160500,1387089660,6180,6180,6180,6180,0
20230719,160400,1387089660,6180,6180,6180,6180,0
20230719,160300,1387089660,6180,6180,6180,6180,0
20230719,160200,1387089660,6180,6180,6180,6180,0
20230719,160100,1387089660,6180,6180,6180,6180,0
20230719,160000,1387089660,6180,6180,6180,6180,0
20230719,155900,1387089660,6180,6180,6180,6180,0
20230719,155800,1387089660,6180,6180,6180,6180,0
20230719,155700,1387089660,6180,6180,6180,6180,0
20230719,155600,1387089660,6180,6180,6180,6180,0
20230719,155500,1387089660,6180,6180,6180,6180,0
20230719,155400,1387089660,6180,6180,6180,6180,0
20230719,155300,1387089660,6180,6180,6180,6180,0
20230719,155200,1387089660,6180,6180,6180,6180,0
20230719,155100,1387089660,6180,6180,6180,6180,0
20230719,155000,1387089660,6180,6180,6180,6180,0
20230719,154900,1387089660,6180,6180,6180,6180,0
20230719,154800,1387089660,6180,6180,6180,6180,0
20230719,154700,1387089660,6180,6180,6180,6180,0
20230719,154600,1387089660,6180,6180,6180,6180,0
20230719,154500,1387089660,6180,6180,6180,6180,0
20230719,154400,1387089660,6180,6180,6180,6180,0
20230719,154300,1387089660,6180,6180,6180,6180,0
20230719,154200,1387089660,6180,6180,6180,6180,0
20230719,154100,1387089660,6180,6180,6180,6180,0
20230719,154000,1387089660,6180,6180,6180,6180,0
20230719,153900,1387089660,6180,6180,6180,6180,0
20230719,153800,1387089660,6180,6180,6180,6180,0
20230719,153700,1387089660,6180,6180,6180,6180,0
20230719,153600,1387089660,6180,6180,6180,6180,1648
20230719,153500,1387089660,6180,6180,6180,6180,0
20230719,153400,1387089660,6180,6180,6180,6180,0
20230719,153300,1387089660,6180,6180,6180,6180,0
20230719,153200,1387089660,6180,6180,6180,6180,0
20230719,153100,1387089660,6180,6180,6180,6180,0
20230719,153000,1387089660,6180,6180,6180,6180,1648
20230719,152900,1376905020,6180,6180,6180,6180,0
20230719,152800,1376905020,6180,6180,6180,6180,0
20230719,152700,1376905020,6180,6180,6180,6180,0
20230719,152600,1376905020,6180,6180,6180,6180,0
20230719,152500,1376905020,6180,6180,6180,6180,0
20230719,152400,1376905020,6180,6180,6180,6180,0
20230719,152300,1376905020,6180,6180,6180,6180,0
20230719,152200,1376905020,6180,6180,6180,6180,0
20230719,152100,1376905020,6180,6180,6180,6180,0
20230719,152000,1376905020,6180,6180,6180,6180,0
20230719,151900,1376905020,6180,6180,6180,6180,18
20230719,151800,1376793780,6180,6180,6180,6180,15
20230719,151700,1376701080,6190,6190,6190,6190,100
20230719,151600,1376082080,6170,6180,6180,6170,400
20230719,151500,1373613510,6180,6200,6200,6180,1079
20230719,151400,1366936890,6190,6190,6190,6190,0
20230719,151300,1366936890,6190,6190,6190,6190,78
20230719,151200,1366454070,6190,6200,6200,6180,1418
20230719,151100,1357678040,6210,6200,6210,6200,1150
20230719,151000,1350546520,6200,6200,6200,6190,77
20230719,150900,1350069860,6200,6200,6210,6200,1863
20230719,150800,1338519160,6200,6200,6200,6200,167
20230719,150700,1337483760,6200,6300,6300,6200,3662
20230719,150600,1314766310,6300,6300,6300,6300,0
20230719,150500,1314766310,6300,6300,6300,6300,142
20230719,150400,1313871710,6300,6300,6300,6300,0
20230719,150300,1313871710,6300,6200,6300,6200,6204
20230719,150200,1275103200,6200,6200,6200,6200,200
20230719,150100,1273863200,6170,6170,6170,6170,1
20230719,150000,1273857030,6160,6160,6160,6160,0
20230719,145900,1273857030,6160,6180,6180,6160,620
20230719,145800,1270034860,6170,6170,6170,6170,0
20230719,145700,1270034860,6170,6200,6200,6170,826
20230719,145600,1264933970,6200,6200,6200,6200,0
20230719,145500,1264933970,6200,6200,6200,6200,500
20230719,145400,1261833970,6200,6200,6200,6200,0
20230719,145300,1261833970,6200,6200,6200,6200,2
20230719,145200,1261821570,6220,6190,6220,6190,108
20230719,145100,1261150410,6170,6170,6170,6170,50
20230719,145000,1260841910,6160,6180,6190,6160,19
20230719,144900,1260724680,6180,6180,6180,6180,0
20230719,144800,1260724680,6180,6180,6180,6180,0
20230719,144700,1260724680,6180,6180,6180,6180,495
20230719,144600,1257665580,6180,6180,6180,6180,15
20230719,144500,1257572880,6180,6180,6180,6180,110
20230719,144400,1256893080,6170,6170,6170,6170,0
20230719,144300,1256893080,6170,6170,6170,6170,0
20230719,144200,1256893080,6170,6170,6170,6160,515
20230719,144100,1253715590,6170,6170,6170,6170,0
20230719,144000,1253715590,6170,6170,6170,6170,0
20230719,143900,1253715590,6170,6170,6170,6170,0
20230719,143800,1253715590,6170,6200,6200,6170,777
20230719,143700,1248921200,6170,6180,6180,6170,6024
20230719,143600,1211714380,6180,6180,6180,6180,0
20230719,143500,1211714380,6180,6180,6180,6180,120
20230719,143400,1210972780,6190,6190,6190,6190,0
20230719,143300,1210972780,6190,6190,6190,6190,401
20230719,143200,1208490590,6190,6190,6190,6190,0
20230719,143100,1208490590,6190,6190,6190,6190,0
20230719,143000,1208490590,6190,6210,6210,6190,10935
20230719,142900,1140745370,6210,6210,6210,6210,2
20230719,142800,1140732950,6210,6210,6210,6210,71
20230719,142700,1140292040,6210,6210,6210,6210,2
20230719,142600,1140279620,6210,6210,6210,6210,0
20230719,142500,1140279620,6210,6210,6210,6210,1
20230719,142400,1140273410,6200,6200,6200,6200,0
20230719,142300,1140273410,6200,6200,6200,6200,80
20230719,142200,1139777410,6200,6200,6200,6200,2
20230719,142100,1139765010,6200,6200,6200,6200,0
20230719,142000,1139765010,6200,6200,6200,6200,661
20230719,141900,1135666810,6200,6200,6200,6200,0
20230719,141800,1135666810,6200,6200,6200,6200,0
20230719,141700,1135666810,6200,6200,6200,6200,0
20230719,141600,1135666810,6200,6200,6200,6200,0
20230719,141500,1135666810,6200,6200,6200,6200,0
20230719,141400,1135666810,6200,6200,6200,6200,0
20230719,141300,1135666810,6200,6200,6200,6200,25
20230719,141200,1135511810,6200,6200,6200,6200,0
20230719,141100,1135511810,6200,6200,6200,6200,675
20230719,141000,1131326810,6200,6200,6200,6200,300
20230719,140900,1129466810,6200,6200,6200,6200,0
20230719,140800,1129466810,6200,6200,6200,6200,619
20230719,140700,1125629010,6200,6200,6200,6200,892
20230719,140600,1120098610,6210,6210,6210,6210,240
20230719,140500,1118608210,6210,6210,6210,6210,0
20230719,140400,1118608210,6210,6210,6210,6210,0
20230719,140300,1118608210,6210,6210,6210,6210,0
20230719,140200,1118608210,6210,6210,6210,6210,115
20230719,140100,1117894060,6210,6210,6210,6210,0
20230719,140000,1117894060,6210,6210,6210,6210,0
20230719,135900,1117894060,6210,6210,6210,6210,0
20230719,135800,1117894060,6210,6210,6210,6210,1548
20230719,135700,1108280980,6250,6250,6250,6250,0
20230719,135600,1108280980,6250,6250,6250,6250,0
20230719,135500,1108280980,6250,6210,6250,6210,100
20230719,135400,1107658010,6220,6220,6220,6220,6
20230719,135300,1107620690,6220,6220,6220,6220,0
20230719,135200,1107620690,6220,6220,6220,6220,1469
20230719,135100,1098483510,6220,6220,6220,6220,103
20230719,135000,1097842850,6220,6220,6220,6220,0
20230719,134900,1097842850,6220,6220,6220,6220,0
20230719,134800,1097842850,6220,6260,6260,6220,1146
20230719,134700,1090682590,6260,6260,6260,6260,94
20230719,134600,1090094150,6250,6250,6250,6250,0
20230719,134500,1090094150,6250,6250,6250,6250,160
20230719,134400,1089094150,6250,6250,6250,6250,101
20230719,134300,1088462900,6210,6210,6210,6210,0
20230719,134200,1088462900,6210,6210,6210,6210,0
20230719,134100,1088462900,6210,6200,6210,6200,1010
20230719,134000,1082195800,6200,6200,6200,6200,501
20230719,133900,1079089600,6200,6200,6200,6200,0
20230719,133800,1079089600,6200,6200,6200,6200,0
20230719,133700,1079089600,6200,6200,6200,6200,842
20230719,133600,1073869200,6200,6200,6200,6200,0
20230719,133500,1073869200,6200,6200,6200,6200,0
20230719,133400,1073869200,6200,6190,6200,6190,834
20230719,133300,1068698770,6200,6220,6220,6200,1138
20230719,133200,1061637850,6200,6200,6200,6200,1500
20230719,133100,1052337850,6200,6210,6210,6190,1229
20230719,133000,1044719600,6200,6210,6210,6200,1804
20230719,132900,1033532640,6310,6310,6310,6310,0
20230719,132800,1033532640,6310,6240,6310,6240,2000
20230719,132700,1020938240,6230,6190,6230,6190,10
20230719,132600,1020876260,6150,6180,6200,6150,1636
20230719,132500,1010750470,6140,6140,6140,6140,80
20230719,132400,1010259270,6140,6140,6140,6140,131
20230719,132300,1009454930,6140,6100,6140,6100,520
20230719,132200,1006262650,6090,6120,6140,6090,1022
20230719,132100,1000011190,6120,6120,6120,6120,524
20230719,132000,996804310,6090,6250,6250,6090,32698
20230719,131900,795618910,6260,6300,6300,6250,5385
20230719,131800,761921290,6310,6310,6310,6310,0
20230719,131700,761921290,6310,6290,6310,6290,713
20230719,131600,757426690,6300,6320,6320,6300,177
20230719,131500,756309190,6330,6330,6330,6330,0
20230719,131400,756309190,6330,6330,6330,6330,100
20230719,131300,755676190,6300,6370,6370,6300,644
20230719,131200,751607590,6370,6360,6380,6350,3013
20230719,131100,732421120,6360,6330,6360,6330,4468
20230719,131000,704051040,6330,6330,6330,6330,306
20230719,130900,702114060,6330,6310,6330,6310,4400
20230719,130800,674303910,6310,6310,6310,6310,500
20230719,130700,671148910,6300,6280,6300,6280,1038
20230719,130600,664612400,6290,6290,6290,6290,50
20230719,130500,664297900,6290,6250,6300,6250,1001
20230719,130400,658001260,6260,6260,6260,6260,0
20230719,130300,658001260,6260,6260,6260,6260,0
20230719,130200,658001260,6260,6260,6260,6260,0
20230719,130100,658001260,6260,6260,6260,6260,0
20230719,130000,658001260,6260,6260,6260,6260,159
20230719,125900,657005920,6260,6260,6260,6260,0
20230719,125800,657005920,6260,6260,6260,6260,0
20230719,125700,657005920,6260,6260,6260,6260,0
20230719,125600,657005920,6260,6260,6260,6260,30
20230719,125500,656818120,6260,6260,6260,6260,0
20230719,125400,656818120,6260,6260,6260,6260,3
20230719,125300,656799340,6260,6260,6260,6260,400
20230719,125200,654295340,6230,6230,6230,6230,0
20230719,125100,654295340,6230,6230,6230,6230,0
20230719,125000,654295340,6230,6230,6230,6230,2
20230719,124900,654282880,6230,6230,6230,6230,1
20230719,124800,654276650,6230,6230,6230,6230,1
20230719,124700,654270420,6230,6230,6230,6230,0
20230719,124600,654270420,6230,6230,6230,6230,0
20230719,124500,654270420,6230,6230,6230,6230,0
20230719,124400,654270420,6230,6230,6230,6230,4
20230719,124300,654245500,6230,6230,6230,6230,0
20230719,124200,654245500,6230,6230,6230,6230,0
20230719,124100,654245500,6230,6230,6230,6230,0
20230719,124000,654245500,6230,6230,6230,6230,0
20230719,123900,654245500,6230,6230,6230,6230,0
20230719,123800,654245500,6230,6230,6230,6230,0
20230719,123700,654245500,6230,6230,6230,6230,0
20230719,123600,654245500,6230,6230,6230,6230,0
20230719,123500,654245500,6230,6230,6230,6230,0
20230719,123400,654245500,6230,6230,6230,6230,4
20230719,123300,654220580,6230,6230,6230,6230,0
20230719,123200,654220580,6230,6230,6230,6230,0
20230719,123100,654220580,6230,6240,6240,6230,160
20230719,123000,653222780,6230,6230,6230,6230,50
20230719,122900,652911280,6230,6230,6230,6230,0
20230719,122800,652911280,6230,6230,6230,6230,0
20230719,122700,652911280,6230,6230,6230,6230,0
20230719,122600,652911280,6230,6230,6230,6230,1
20230719,122500,652905050,6230,6230,6230,6230,0
20230719,122400,652905050,6230,6230,6230,6230,300
20230719,122300,651036050,6230,6230,6230,6230,0
20230719,122200,651036050,6230,6230,6230,6230,0
20230719,122100,651036050,6230,6230,6230,6230,0
20230719,122000,651036050,6230,6230,6230,6230,0
20230719,121900,651036050,6230,6230,6230,6230,0
20230719,121800,651036050,6230,6230,6230,6230,0
20230719,121700,651036050,6230,6230,6230,6230,0
20230719,121600,651036050,6230,6230,6230,6230,959
20230719,121500,645061480,6220,6220,6220,6220,0
20230719,121400,645061480,6220,6220,6220,6220,0
20230719,121300,645061480,6220,6220,6220,6220,0
20230719,121200,645061480,6220,6220,6220,6220,0
20230719,121100,645061480,6220,6220,6220,6220,0
20230719,121000,645061480,6220,6220,6220,6220,526
20230719,120900,641789760,6210,6210,6210,6210,0
20230719,120800,641789760,6210,6210,6210,6210,0
20230719,120700,641789760,6210,6210,6210,6210,0
20230719,120600,641789760,6210,6210,6210,6210,6
20230719,120500,641752500,6210,6210,6210,6210,57
20230719,120400,641398530,6210,6200,6210,6200,126
20230719,120300,640617130,6200,6210,6210,6200,1432
20230719,120200,631735840,6210,6220,6220,6210,27
20230719,120100,631567910,6220,6220,6220,6220,5
20230719,120000,631536810,6220,6220,6220,6220,0
20230719,115900,631536810,6220,6220,6220,6220,0
20230719,115800,631536810,6220,6220,6220,6220,0
20230719,115700,631536810,6220,6220,6220,6220,0
20230719,115600,631536810,6220,6220,6220,6220,0
20230719,115500,631536810,6220,6220,6220,6220,20
20230719,115400,631412410,6210,6230,6230,6210,7372
20230719,115300,585598610,6230,6230,6230,6230,0
20230719,115200,585598610,6230,6240,6240,6230,50
20230719,115100,585287010,6240,6240,6240,6240,0
20230719,115000,585287010,6240,6250,6250,6240,1116
20230719,114900,578321800,6240,6240,6240,6240,0
20230719,114800,578321800,6240,6270,6270,6240,4531
20230719,114700,550006560,6270,6300,6300,6270,5195
20230719,114600,517370950,6300,6300,6300,6300,0
20230719,114500,517370950,6300,6300,6300,6300,0
20230719,114400,517370950,6300,6300,6300,6300,0
20230719,114300,517370950,6300,6300,6300,6300,0
20230719,114200,517370950,6300,6300,6300,6300,0
20230719,114100,517370950,6300,6300,6300,6300,219
20230719,114000,515991250,6290,6290,6290,6290,0
20230719,113900,515991250,6290,6290,6290,6290,5
20230719,113800,515959800,6320,6320,6320,6320,0
20230719,113700,515959800,6320,6320,6320,6320,500
20230719,113600,512799800,6320,6320,6320,6320,158
20230719,113500,511801240,6290,6290,6290,6290,74
20230719,113400,511335780,6320,6320,6320,6320,750
20230719,113300,506595780,6340,6340,6340,6340,0
20230719,113200,506595780,6340,6340,6340,6340,0
20230719,113100,506595780,6340,6340,6340,6340,1072
20230719,113000,499799300,6340,6320,6340,6320,3540
20230719,112900,477359100,6320,6330,6340,6320,1632
20230719,112800,467026420,6320,6300,6320,6300,2342
20230719,112700,452248660,6300,6290,6310,6290,1018
20230719,112600,445843500,6280,6280,6280,6280,10
20230719,112500,445780700,6290,6270,6290,6270,3000
20230719,112400,426934900,6260,6260,6260,6260,0
20230719,112300,426934900,6260,6260,6260,6260,0
20230719,112200,426934900,6260,6260,6260,6260,0
20230719,112100,426934900,6260,6250,6260,6250,12
20230719,112000,426859880,6250,6250,6250,6250,184
20230719,111900,425709880,6250,6250,6250,6250,3392
20230719,111800,404509880,6250,6250,6250,6240,569
20230719,111700,400953730,6250,6250,6250,6250,0
20230719,111600,400953730,6250,6240,6250,6240,13
20230719,111500,400872600,6240,6240,6250,6240,325
20230719,111400,398841540,6240,6240,6240,6240,4
20230719,111300,398816580,6240,6240,6240,6240,0
20230719,111200,398816580,6240,6240,6240,6240,0
20230719,111100,398816580,6240,6240,6240,6240,25
20230719,111000,398660580,6240,6240,6240,6240,24
20230719,110900,398510820,6240,6240,6240,6240,647
20230719,110800,394473540,6240,6240,6240,6240,32
20230719,110700,394273860,6240,6240,6240,6240,2
20230719,110600,394261380,6240,6240,6240,6240,0
20230719,110500,394261380,6240,6240,6240,6240,4
20230719,110400,394236420,6240,6240,6240,6240,30
20230719,110300,394049220,6240,6240,6240,6240,0
20230719,110200,394049220,6240,6240,6240,6240,0
20230719,110100,394049220,6240,6240,6240,6240,0
20230719,110000,394049220,6240,6240,6240,6240,452
20230719,105900,391228740,6240,6240,6240,6240,2
20230719,105800,391216260,6240,6250,6250,6240,171
20230719,105700,390147600,6250,6250,6250,6250,43
20230719,105600,389878850,6250,6250,6250,6250,0
20230719,105500,389878850,6250,6250,6250,6250,66
20230719,105400,389466350,6250,6250,6250,6250,0
20230719,105300,389466350,6250,6250,6250,6250,0
20230719,105200,389466350,6250,6250,6250,6250,100
20230719,105100,388841350,6250,6250,6250,6250,0
20230719,105000,388841350,6250,6270,6270,6250,250
20230719,104900,387275850,6260,6260,6270,6260,241
20230719,104800,385765170,6250,6250,6250,6250,0
20230719,104700,385765170,6250,6250,6250,6250,190
20230719,104600,384577670,6250,6250,6250,6250,0
20230719,104500,384577670,6250,6250,6250,6250,30
20230719,104400,384390170,6250,6250,6250,6250,60
20230719,104300,384015170,6260,6260,6260,6260,0
20230719,104200,384015170,6260,6260,6260,6260,7
20230719,104100,383971350,6270,6270,6270,6270,0
20230719,104000,383971350,6270,6270,6270,6270,0
20230719,103900,383971350,6270,6260,6270,6260,37
20230719,103800,383739700,6270,6270,6270,6270,0
20230719,103700,383739700,6270,6270,6270,6270,0
20230719,103600,383739700,6270,6270,6270,6270,0
20230719,103500,383739700,6270,6250,6270,6250,176
20230719,103400,382637220,6250,6250,6250,6250,502
20230719,103300,379499720,6250,6250,6250,6250,702
20230719,103200,375112220,6250,6250,6250,6250,199
20230719,103100,373868470,6250,6260,6260,6250,51
20230719,103000,373549490,6280,6270,6280,6270,2408
20230719,102900,358449300,6270,6270,6270,6270,0
20230719,102800,358449300,6270,6270,6270,6270,227
20230719,102700,357026010,6270,6270,6270,6270,300
20230719,102600,355145010,6270,6270,6270,6270,0
20230719,102500,355145010,6270,6270,6270,6270,1
20230719,102400,355138740,6270,6270,6270,6270,31
20230719,102300,354944370,6280,6270,6280,6270,500
20230719,102200,351806310,6250,6250,6250,6250,302
20230719,102100,349918810,6250,6250,6250,6250,198
20230719,102000,348681310,6250,6250,6250,6250,100
20230719,101900,348056310,6270,6270,6270,6270,2
20230719,101800,348043770,6270,6270,6270,6270,1
20230719,101700,348037500,6270,6270,6270,6270,0
20230719,101600,348037500,6270,6280,6280,6270,207
20230719,101500,346737600,6280,6280,6280,6280,9
20230719,101400,346681080,6280,6280,6280,6280,200
20230719,101300,345425080,6280,6310,6310,6280,950
20230719,101200,339431120,6310,6320,6320,6310,594
20230719,101100,335682720,6320,6320,6320,6290,1090
20230719,101000,328805120,6320,6270,6340,6270,7972
20230719,100900,278508270,6260,6260,6260,6260,522
20230719,100800,275240550,6240,6240,6260,6240,3316
20230719,100700,254520000,6240,6240,6240,6240,0
20230719,100600,254520000,6240,6240,6240,6240,0
20230719,100500,254520000,6240,6240,6240,6240,0
20230719,100400,254520000,6240,6240,6240,6240,0
20230719,100300,254520000,6240,6230,6240,6230,1091
20230719,100200,247712590,6230,6230,6230,6230,0
20230719,100100,247712590,6230,6240,6240,6230,118
20230719,100000,246977420,6250,6250,6250,6250,8
20230719,095900,246927420,6260,6260,6260,6260,0
20230719,095800,246927420,6260,6260,6260,6260,0
20230719,095700,246927420,6260,6240,6260,6240,2188
20230719,095600,233252720,6240,6220,6240,6220,952
20230719,095500,227314340,6220,6220,6220,6220,0
20230719,095400,227314340,6220,6220,6220,6220,493
20230719,095300,224247880,6180,6180,6180,6180,0
20230719,095200,224247880,6180,6180,6180,6180,2
20230719,095100,224235520,6180,6180,6180,6180,584
20230719,095000,220626400,6180,6230,6230,6180,11202
20230719,094900,151141210,6230,6230,6230,6230,0
20230719,094800,151141210,6230,6230,6230,6230,20
20230719,094700,151016610,6230,6230,6230,6230,10
20230719,094600,150954310,6220,6220,6220,6220,0
20230719,094500,150954310,6220,6220,6220,6220,50
20230719,094400,150643310,6220,6220,6220,6220,0
20230719,094300,150643310,6220,6270,6270,6220,201
20230719,094200,149392620,6270,6270,6270,6270,53
20230719,094100,149060310,6270,6240,6270,6240,1409
20230719,094000,140253200,6220,6220,6220,6220,0
20230719,093900,140253200,6220,6220,6220,6220,50
20230719,093800,139942200,6210,6210,6210,6210,0
20230719,093700,139942200,6210,6210,6210,6210,4
20230719,093600,139917360,6210,6210,6210,6210,0
20230719,093500,139917360,6210,6210,6210,6210,0
20230719,093400,139917360,6210,6230,6230,6210,576
20230719,093300,136337020,6230,6230,6230,6230,0
20230719,093200,136337020,6230,6230,6230,6230,50
20230719,093100,136025520,6230,6230,6230,6230,0
20230719,093000,136025520,6230,6220,6230,6220,581
20230719,092900,132405900,6220,6220,6220,6220,40
20230719,092800,132157100,6230,6230,6230,6230,0
20230719,092700,132157100,6230,6230,6230,6230,81
20230719,092600,131652470,6230,6230,6230,6230,0
20230719,092500,131652470,6230,6230,6230,6230,3
20230719,092400,131633780,6230,6230,6230,6230,50
20230719,092300,131322280,6230,6230,6230,6230,0
20230719,092200,131322280,6230,6280,6280,6230,962
20230719,092100,125311340,6310,6290,6310,6290,1131
20230719,092000,118179740,6290,6280,6290,6280,320
20230719,091900,116168490,6270,6210,6270,6210,845
20230719,091800,110884530,6210,6210,6210,6210,22
20230719,091700,110747910,6210,6210,6210,6210,1300
20230719,091600,102674910,6210,6210,6210,6210,52
20230719,091500,102351990,6200,6180,6200,6180,1915
20230719,091400,90479030,6180,6180,6180,6180,205
20230719,091300,89212130,6180,6180,6180,6180,2
20230719,091200,89199770,6150,6120,6180,6120,2343
20230719,091100,74768510,6150,6150,6150,6150,1006
20230719,091000,68581610,6070,6140,6140,6070,680
20230719,090900,64442540,6080,6080,6080,6080,0
20230719,090800,64442540,6080,6080,6080,6080,327
20230719,090700,62454380,6080,6080,6090,6080,579
20230719,090600,58933880,6090,6090,6090,6090,4
20230719,090500,58909520,6090,6080,6090,6050,1235
20230719,090400,51403550,6080,6090,6130,6080,411
20230719,090300,48900360,6090,6150,6150,6090,6588
20230719,090200,8505480,6150,6180,6180,6150,1168
20230719,090100,1295740,6180,6180,6180,6180,3
20230719,090000,1277200,6200,6200,6200,6200,206
Reference in New Issue Copy Permalink