ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/065950/min/candle-20230714.csv

638 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
20230714,193500,1125080310,2975,2975,2975,2975,14616
20230714,193400,1125080310,2975,2975,2975,2975,0
20230714,193300,1125080310,2975,2975,2975,2975,0
20230714,193200,1125080310,2975,2975,2975,2975,0
20230714,193100,1125080310,2975,2975,2975,2975,0
20230714,193000,1125080310,2975,2975,2975,2975,0
20230714,192900,1125080310,2975,2975,2975,2975,0
20230714,192800,1125080310,2975,2975,2975,2975,0
20230714,192700,1125080310,2975,2975,2975,2975,0
20230714,192600,1125080310,2975,2975,2975,2975,0
20230714,192500,1125080310,2975,2975,2975,2975,0
20230714,192400,1125080310,2975,2975,2975,2975,0
20230714,192300,1125080310,2975,2975,2975,2975,0
20230714,192200,1125080310,2975,2975,2975,2975,0
20230714,192100,1125080310,2975,2975,2975,2975,0
20230714,192000,1125080310,2975,2975,2975,2975,0
20230714,191900,1125080310,2975,2975,2975,2975,0
20230714,191800,1125080310,2975,2975,2975,2975,0
20230714,191700,1125080310,2975,2975,2975,2975,0
20230714,191600,1125080310,2975,2975,2975,2975,0
20230714,191500,1125080310,2975,2975,2975,2975,0
20230714,191400,1125080310,2975,2975,2975,2975,0
20230714,191300,1125080310,2975,2975,2975,2975,0
20230714,191200,1125080310,2975,2975,2975,2975,0
20230714,191100,1125080310,2975,2975,2975,2975,0
20230714,191000,1125080310,2975,2975,2975,2975,0
20230714,190900,1125080310,2975,2975,2975,2975,0
20230714,190800,1125080310,2975,2975,2975,2975,0
20230714,190700,1125080310,2975,2975,2975,2975,0
20230714,190600,1125080310,2975,2975,2975,2975,0
20230714,190500,1125080310,2975,2975,2975,2975,14616
20230714,190400,1125080310,2975,2975,2975,2975,0
20230714,190300,1125080310,2975,2975,2975,2975,0
20230714,190200,1125080310,2975,2975,2975,2975,0
20230714,190100,1125080310,2975,2975,2975,2975,0
20230714,190000,1125080310,2975,2975,2975,2975,0
20230714,185900,1125080310,2975,2975,2975,2975,0
20230714,185800,1125080310,2975,2975,2975,2975,0
20230714,185700,1125080310,2975,2975,2975,2975,0
20230714,185600,1125080310,2975,2975,2975,2975,0
20230714,185500,1125080310,2975,2975,2975,2975,0
20230714,185400,1125080310,2975,2975,2975,2975,0
20230714,185300,1125080310,2975,2975,2975,2975,0
20230714,185200,1125080310,2975,2975,2975,2975,0
20230714,185100,1125080310,2975,2975,2975,2975,0
20230714,185000,1125080310,2975,2975,2975,2975,0
20230714,184900,1125080310,2975,2975,2975,2975,0
20230714,184800,1125080310,2975,2975,2975,2975,0
20230714,184700,1125080310,2975,2975,2975,2975,0
20230714,184600,1125080310,2975,2975,2975,2975,0
20230714,184500,1125080310,2975,2975,2975,2975,0
20230714,184400,1125080310,2975,2975,2975,2975,0
20230714,184300,1125080310,2975,2975,2975,2975,0
20230714,184200,1125080310,2975,2975,2975,2975,0
20230714,184100,1125080310,2975,2975,2975,2975,0
20230714,184000,1125080310,2975,2975,2975,2975,0
20230714,183900,1125080310,2975,2975,2975,2975,0
20230714,183800,1125080310,2975,2975,2975,2975,0
20230714,183700,1125080310,2975,2975,2975,2975,0
20230714,183600,1125080310,2975,2975,2975,2975,0
20230714,183500,1125080310,2975,2975,2975,2975,14616
20230714,183400,1125080310,2975,2975,2975,2975,0
20230714,183300,1125080310,2975,2975,2975,2975,0
20230714,183200,1125080310,2975,2975,2975,2975,0
20230714,183100,1125080310,2975,2975,2975,2975,0
20230714,183000,1125080310,2975,2975,2975,2975,0
20230714,182900,1125080310,2975,2975,2975,2975,0
20230714,182800,1125080310,2975,2975,2975,2975,0
20230714,182700,1125080310,2975,2975,2975,2975,0
20230714,182600,1125080310,2975,2975,2975,2975,0
20230714,182500,1125080310,2975,2975,2975,2975,0
20230714,182400,1125080310,2975,2975,2975,2975,0
20230714,182300,1125080310,2975,2975,2975,2975,0
20230714,182200,1125080310,2975,2975,2975,2975,0
20230714,182100,1125080310,2975,2975,2975,2975,0
20230714,182000,1125080310,2975,2975,2975,2975,0
20230714,181900,1125080310,2975,2975,2975,2975,0
20230714,181800,1125080310,2975,2975,2975,2975,0
20230714,181700,1125080310,2975,2975,2975,2975,0
20230714,181600,1125080310,2975,2975,2975,2975,0
20230714,181500,1125080310,2975,2975,2975,2975,0
20230714,181400,1125080310,2975,2975,2975,2975,0
20230714,181300,1125080310,2975,2975,2975,2975,0
20230714,181200,1125080310,2975,2975,2975,2975,0
20230714,181100,1125080310,2975,2975,2975,2975,0
20230714,181000,1125080310,2975,2975,2975,2975,0
20230714,180900,1125080310,2975,2975,2975,2975,0
20230714,180800,1125080310,2975,2975,2975,2975,0
20230714,180700,1125080310,2975,2975,2975,2975,0
20230714,180600,1125080310,2975,2975,2975,2975,0
20230714,180500,1125080310,2975,2975,2975,2975,14616
20230714,180400,1125080310,2975,2975,2975,2975,0
20230714,180300,1125080310,2975,2975,2975,2975,0
20230714,180200,1125080310,2975,2975,2975,2975,0
20230714,180100,1125080310,2975,2975,2975,2975,0
20230714,180000,1125080310,2975,2975,2975,2975,0
20230714,175900,1125080310,2975,2975,2975,2975,0
20230714,175800,1125080310,2975,2975,2975,2975,0
20230714,175700,1125080310,2975,2975,2975,2975,0
20230714,175600,1125080310,2975,2975,2975,2975,0
20230714,175500,1125080310,2975,2975,2975,2975,0
20230714,175400,1125080310,2975,2975,2975,2975,0
20230714,175300,1125080310,2975,2975,2975,2975,0
20230714,175200,1125080310,2975,2975,2975,2975,0
20230714,175100,1125080310,2975,2975,2975,2975,0
20230714,175000,1125080310,2975,2975,2975,2975,0
20230714,174900,1125080310,2975,2975,2975,2975,0
20230714,174800,1125080310,2975,2975,2975,2975,0
20230714,174700,1125080310,2975,2975,2975,2975,0
20230714,174600,1125080310,2975,2975,2975,2975,0
20230714,174500,1125080310,2975,2975,2975,2975,0
20230714,174400,1125080310,2975,2975,2975,2975,0
20230714,174300,1125080310,2975,2975,2975,2975,0
20230714,174200,1125080310,2975,2975,2975,2975,0
20230714,174100,1125080310,2975,2975,2975,2975,0
20230714,174000,1125080310,2975,2975,2975,2975,0
20230714,173900,1125080310,2975,2975,2975,2975,0
20230714,173800,1125080310,2975,2975,2975,2975,0
20230714,173700,1125080310,2975,2975,2975,2975,0
20230714,173600,1125080310,2975,2975,2975,2975,0
20230714,173500,1125080310,2975,2975,2975,2975,14616
20230714,173400,1125080310,2975,2975,2975,2975,0
20230714,173300,1125080310,2975,2975,2975,2975,0
20230714,173200,1125080310,2975,2975,2975,2975,0
20230714,173100,1125080310,2975,2975,2975,2975,0
20230714,173000,1125080310,2975,2975,2975,2975,0
20230714,172900,1125080310,2975,2975,2975,2975,0
20230714,172800,1125080310,2975,2975,2975,2975,0
20230714,172700,1125080310,2975,2975,2975,2975,0
20230714,172600,1125080310,2975,2975,2975,2975,0
20230714,172500,1125080310,2975,2975,2975,2975,0
20230714,172400,1125080310,2975,2975,2975,2975,0
20230714,172300,1125080310,2975,2975,2975,2975,0
20230714,172200,1125080310,2975,2975,2975,2975,0
20230714,172100,1125080310,2975,2975,2975,2975,0
20230714,172000,1125080310,2975,2975,2975,2975,0
20230714,171900,1125080310,2975,2975,2975,2975,0
20230714,171800,1125080310,2975,2975,2975,2975,0
20230714,171700,1125080310,2975,2975,2975,2975,0
20230714,171600,1125080310,2975,2975,2975,2975,0
20230714,171500,1125080310,2975,2975,2975,2975,0
20230714,171400,1125080310,2975,2975,2975,2975,0
20230714,171300,1125080310,2975,2975,2975,2975,0
20230714,171200,1125080310,2975,2975,2975,2975,0
20230714,171100,1125080310,2975,2975,2975,2975,0
20230714,171000,1125080310,2975,2975,2975,2975,0
20230714,170900,1125080310,2975,2975,2975,2975,0
20230714,170800,1125080310,2975,2975,2975,2975,0
20230714,170700,1125080310,2975,2975,2975,2975,0
20230714,170600,1125080310,2975,2975,2975,2975,0
20230714,170500,1125080310,2975,2975,2975,2975,14616
20230714,170400,1125080310,2975,2975,2975,2975,0
20230714,170300,1125080310,2975,2975,2975,2975,0
20230714,170200,1125080310,2975,2975,2975,2975,0
20230714,170100,1125080310,2975,2975,2975,2975,0
20230714,170000,1125080310,2975,2975,2975,2975,0
20230714,165900,1125080310,2975,2975,2975,2975,0
20230714,165800,1125080310,2975,2975,2975,2975,0
20230714,165700,1125080310,2975,2975,2975,2975,0
20230714,165600,1125080310,2975,2975,2975,2975,0
20230714,165500,1125080310,2975,2975,2975,2975,0
20230714,165400,1125080310,2975,2975,2975,2975,0
20230714,165300,1125080310,2975,2975,2975,2975,0
20230714,165200,1125080310,2975,2975,2975,2975,0
20230714,165100,1125080310,2975,2975,2975,2975,0
20230714,165000,1125080310,2975,2975,2975,2975,0
20230714,164900,1125080310,2975,2975,2975,2975,0
20230714,164800,1125080310,2975,2975,2975,2975,0
20230714,164700,1125080310,2975,2975,2975,2975,0
20230714,164600,1125080310,2975,2975,2975,2975,0
20230714,164500,1125080310,2975,2975,2975,2975,0
20230714,164400,1125080310,2975,2975,2975,2975,0
20230714,164300,1125080310,2975,2975,2975,2975,0
20230714,164200,1125080310,2975,2975,2975,2975,0
20230714,164100,1125080310,2975,2975,2975,2975,0
20230714,164000,1125080310,2975,2975,2975,2975,0
20230714,163900,1125080310,2975,2975,2975,2975,0
20230714,163800,1125080310,2975,2975,2975,2975,0
20230714,163700,1125080310,2975,2975,2975,2975,0
20230714,163600,1125080310,2975,2975,2975,2975,0
20230714,163500,1125080310,2975,2975,2975,2975,14616
20230714,163400,1125080310,2975,2975,2975,2975,0
20230714,163300,1125080310,2975,2975,2975,2975,0
20230714,163200,1125080310,2975,2975,2975,2975,0
20230714,163100,1125080310,2975,2975,2975,2975,0
20230714,163000,1125080310,2975,2975,2975,2975,0
20230714,162900,1125080310,2975,2975,2975,2975,0
20230714,162800,1125080310,2975,2975,2975,2975,0
20230714,162700,1125080310,2975,2975,2975,2975,0
20230714,162600,1125080310,2975,2975,2975,2975,0
20230714,162500,1125080310,2975,2975,2975,2975,0
20230714,162400,1125080310,2975,2975,2975,2975,0
20230714,162300,1125080310,2975,2975,2975,2975,0
20230714,162200,1125080310,2975,2975,2975,2975,0
20230714,162100,1125080310,2975,2975,2975,2975,0
20230714,162000,1125080310,2975,2975,2975,2975,0
20230714,161900,1125080310,2975,2975,2975,2975,0
20230714,161800,1125080310,2975,2975,2975,2975,0
20230714,161700,1125080310,2975,2975,2975,2975,0
20230714,161600,1125080310,2975,2975,2975,2975,0
20230714,161500,1125080310,2975,2975,2975,2975,0
20230714,161400,1125080310,2975,2975,2975,2975,0
20230714,161300,1125080310,2975,2975,2975,2975,0
20230714,161200,1125080310,2975,2975,2975,2975,0
20230714,161100,1125080310,2975,2975,2975,2975,0
20230714,161000,1125080310,2975,2975,2975,2975,0
20230714,160900,1125080310,2975,2975,2975,2975,0
20230714,160800,1125080310,2975,2975,2975,2975,0
20230714,160700,1125080310,2975,2975,2975,2975,0
20230714,160600,1125080310,2975,2975,2975,2975,0
20230714,160500,1125080310,2975,2975,2975,2975,14616
20230714,160400,1125080310,2975,2975,2975,2975,0
20230714,160300,1125080310,2975,2975,2975,2975,0
20230714,160200,1125080310,2975,2975,2975,2975,0
20230714,160100,1125080310,2975,2975,2975,2975,0
20230714,160000,1125080310,2975,2975,2975,2975,0
20230714,155900,1125080310,2975,2975,2975,2975,0
20230714,155800,1125080310,2975,2975,2975,2975,0
20230714,155700,1125080310,2975,2975,2975,2975,0
20230714,155600,1125080310,2975,2975,2975,2975,0
20230714,155500,1125080310,2975,2975,2975,2975,0
20230714,155400,1125080310,2975,2975,2975,2975,0
20230714,155300,1125080310,2975,2975,2975,2975,0
20230714,155200,1125080310,2975,2975,2975,2975,0
20230714,155100,1125080310,2975,2975,2975,2975,0
20230714,155000,1125080310,2975,2975,2975,2975,0
20230714,154900,1125080310,2975,2975,2975,2975,0
20230714,154800,1125080310,2975,2975,2975,2975,0
20230714,154700,1125080310,2975,2975,2975,2975,0
20230714,154600,1125080310,2975,2975,2975,2975,0
20230714,154500,1125080310,2975,2975,2975,2975,0
20230714,154400,1125080310,2975,2975,2975,2975,0
20230714,154300,1125080310,2975,2975,2975,2975,0
20230714,154200,1125080310,2975,2975,2975,2975,0
20230714,154100,1125080310,2975,2975,2975,2975,0
20230714,154000,1125080310,2975,2975,2975,2975,0
20230714,153900,1125080310,2975,2975,2975,2975,0
20230714,153800,1125080310,2975,2975,2975,2975,0
20230714,153700,1125080310,2975,2975,2975,2975,0
20230714,153600,1125080310,2975,2975,2975,2975,0
20230714,153500,1125080310,2975,2975,2975,2975,14616
20230714,153400,1125080310,2975,2975,2975,2975,0
20230714,153300,1125080310,2975,2975,2975,2975,0
20230714,153200,1125080310,2975,2975,2975,2975,0
20230714,153100,1125080310,2975,2975,2975,2975,0
20230714,153000,1125080310,2975,2975,2975,2975,14616
20230714,152900,1081597710,2970,2970,2970,2970,0
20230714,152800,1081597710,2970,2970,2970,2970,0
20230714,152700,1081597710,2970,2970,2970,2970,0
20230714,152600,1081597710,2970,2970,2970,2970,0
20230714,152500,1081597710,2970,2970,2970,2970,0
20230714,152400,1081597710,2970,2970,2970,2970,0
20230714,152300,1081597710,2970,2970,2970,2970,0
20230714,152200,1081597710,2970,2970,2970,2970,0
20230714,152100,1081597710,2970,2970,2970,2970,0
20230714,152000,1081597710,2970,2970,2970,2970,0
20230714,151900,1081597710,2970,2970,2980,2970,1994
20230714,151800,1075669250,2965,2965,2965,2965,6
20230714,151700,1075651460,2975,2970,2975,2970,220
20230714,151600,1074998055,2970,2965,2970,2955,5958
20230714,151500,1057362125,2970,2965,2970,2965,799
20230714,151400,1054993000,2970,2965,2970,2965,25
20230714,151300,1054918785,2970,2970,2970,2970,0
20230714,151200,1054918785,2970,2965,2970,2965,25
20230714,151100,1054844570,2970,2970,2970,2970,124
20230714,151000,1054476290,2965,2965,2965,2965,7
20230714,150900,1054455535,2980,2980,2980,2980,0
20230714,150800,1054455535,2980,2960,2980,2960,1366
20230714,150700,1050394845,2965,2965,2965,2960,2065
20230714,150600,1044276765,2965,2965,2965,2965,12
20230714,150500,1044241185,2965,2965,2965,2965,1000
20230714,150400,1041276185,2965,2965,2965,2965,322
20230714,150300,1040321455,2965,2965,2965,2965,500
20230714,150200,1038838955,2960,2960,2960,2960,24
20230714,150100,1038767915,2970,2970,2970,2970,0
20230714,150000,1038767915,2970,2970,2970,2970,585
20230714,145900,1037030465,2970,2970,2970,2970,11
20230714,145800,1036997795,2970,2970,2970,2970,754
20230714,145700,1034758415,2970,2970,2970,2970,0
20230714,145600,1034758415,2970,2970,2970,2970,1
20230714,145500,1034755445,2965,2965,2965,2965,1112
20230714,145400,1031458365,2960,2960,2960,2960,0
20230714,145300,1031458365,2960,2960,2960,2960,0
20230714,145200,1031458365,2960,2960,2960,2960,23
20230714,145100,1031390285,2960,2960,2960,2960,148
20230714,145000,1030952205,2960,2960,2960,2960,0
20230714,144900,1030952205,2960,2960,2960,2955,206
20230714,144800,1030342450,2955,2960,2960,2955,1490
20230714,144700,1025932225,2965,2965,2965,2965,0
20230714,144600,1025932225,2965,2970,2970,2950,12433
20230714,144500,989156755,2970,2970,2970,2970,97
20230714,144400,988868665,2970,2970,2970,2970,1
20230714,144300,988865695,2975,2975,2975,2975,1
20230714,144200,988862720,2975,2975,2975,2975,1
20230714,144100,988859745,2975,2975,2975,2975,30
20230714,144000,988770495,2975,2975,2975,2975,0
20230714,143900,988770495,2975,2975,2975,2975,1
20230714,143800,988767520,2975,2970,2975,2970,39
20230714,143700,988651685,2970,2970,2970,2970,3092
20230714,143600,979468445,2955,2955,2955,2955,0
20230714,143500,979468445,2955,2965,2965,2955,1721
20230714,143400,974374130,2965,2965,2965,2965,0
20230714,143300,974374130,2965,2970,2970,2965,1658
20230714,143200,969449885,2970,2970,2970,2970,0
20230714,143100,969449885,2970,2970,2970,2970,0
20230714,143000,969449885,2970,2970,2970,2965,3850
20230714,142900,958018980,2970,2970,2970,2970,525
20230714,142800,956459730,2970,2970,2970,2970,1
20230714,142700,956456760,2980,2970,2980,2970,123
20230714,142600,956091440,2970,2970,2970,2970,500
20230714,142500,954606440,2970,2970,2970,2970,0
20230714,142400,954606440,2970,2970,2970,2970,0
20230714,142300,954606440,2970,2970,2970,2970,0
20230714,142200,954606440,2970,2970,2970,2970,0
20230714,142100,954606440,2970,2970,2970,2970,1
20230714,142000,954603470,2980,2980,2980,2980,0
20230714,141900,954603470,2980,2980,2980,2980,0
20230714,141800,954603470,2980,2980,2980,2980,0
20230714,141700,954603470,2980,2980,2980,2980,0
20230714,141600,954603470,2980,2980,2980,2980,0
20230714,141500,954603470,2980,2980,2980,2980,0
20230714,141400,954603470,2980,2970,2980,2970,140
20230714,141300,954186570,2975,2975,2975,2975,0
20230714,141200,954186570,2975,2980,2980,2975,2523
20230714,141100,946672020,2980,2975,2980,2975,172
20230714,141000,946160315,2980,2980,2980,2980,330
20230714,140900,945176915,2975,2975,2975,2975,0
20230714,140800,945176915,2975,2975,2975,2975,0
20230714,140700,945176915,2975,2975,2975,2975,0
20230714,140600,945176915,2975,2975,2975,2975,0
20230714,140500,945176915,2975,2975,2975,2975,0
20230714,140400,945176915,2975,2975,2975,2975,0
20230714,140300,945176915,2975,2975,2975,2975,21
20230714,140200,945114440,2975,2985,2985,2975,371
20230714,140100,944008775,2990,2990,2990,2990,1005
20230714,140000,941003825,2990,2990,2990,2990,50
20230714,135900,940854325,2990,2990,2990,2990,164
20230714,135800,940363965,2990,2990,2990,2990,574
20230714,135700,938647705,2990,2990,2990,2990,180
20230714,135600,938109505,2985,2985,2985,2985,0
20230714,135500,938109505,2985,2985,2985,2985,50
20230714,135400,937960255,2985,2985,2985,2985,100
20230714,135300,937661755,2985,2985,2995,2985,2533
20230714,135200,930081885,2985,2985,2985,2985,0
20230714,135100,930081885,2985,2985,2985,2985,10
20230714,135000,930052035,2985,2985,2985,2985,210
20230714,134900,929425185,2985,2985,2985,2985,10
20230714,134800,929395335,2990,2990,2990,2990,0
20230714,134700,929395335,2990,2990,2990,2990,0
20230714,134600,929395335,2990,2990,2990,2990,0
20230714,134500,929395335,2990,2985,2990,2985,1601
20230714,134400,924613850,2980,2980,2980,2980,0
20230714,134300,924613850,2980,2980,2980,2980,0
20230714,134200,924613850,2980,2980,2980,2980,0
20230714,134100,924613850,2980,2980,2980,2980,400
20230714,134000,923421850,2980,2980,2980,2980,0
20230714,133900,923421850,2980,2980,2980,2980,0
20230714,133800,923421850,2980,2980,2980,2980,0
20230714,133700,923421850,2980,2980,2980,2980,51
20230714,133600,923269870,2980,2980,2980,2980,321
20230714,133500,922313290,2980,2980,2980,2980,0
20230714,133400,922313290,2980,2980,2980,2980,400
20230714,133300,921121290,2980,2980,2980,2980,0
20230714,133200,921121290,2980,2980,2980,2980,435
20230714,133100,919824990,2980,2985,2985,2980,57
20230714,133000,919655080,2985,2985,2985,2985,0
20230714,132900,919655080,2985,2985,2985,2985,0
20230714,132800,919655080,2985,2985,2985,2985,0
20230714,132700,919655080,2985,2975,2985,2975,3502
20230714,132600,909213135,2970,2970,2970,2970,210
20230714,132500,908589435,2970,2970,2970,2970,664
20230714,132400,906617355,2960,2960,2960,2960,0
20230714,132300,906617355,2960,2960,2960,2960,110
20230714,132200,906291755,2960,2960,2960,2960,0
20230714,132100,906291755,2960,2960,2960,2960,0
20230714,132000,906291755,2960,2960,2960,2960,0
20230714,131900,906291755,2960,2960,2960,2960,0
20230714,131800,906291755,2960,2965,2965,2960,439
20230714,131700,904992265,2965,2965,2965,2965,0
20230714,131600,904992265,2965,2960,2965,2960,10566
20230714,131500,873716745,2965,2965,2965,2965,6
20230714,131400,873698955,2960,2965,2965,2960,646
20230714,131300,871784625,2965,2965,2965,2965,0
20230714,131200,871784625,2965,2965,2965,2965,0
20230714,131100,871784625,2965,2965,2965,2965,0
20230714,131000,871784625,2965,2965,2965,2965,1338
20230714,130900,867817455,2965,2965,2965,2965,0
20230714,130800,867817455,2965,2965,2965,2965,0
20230714,130700,867817455,2965,2965,2965,2965,0
20230714,130600,867817455,2965,2960,2965,2960,805
20230714,130500,865430635,2960,2960,2960,2960,0
20230714,130400,865430635,2960,2960,2960,2960,0
20230714,130300,865430635,2960,2960,2960,2960,850
20230714,130200,862914635,2960,2960,2960,2960,225
20230714,130100,862248635,2960,2960,2960,2960,881
20230714,130000,859640875,2960,2960,2960,2960,0
20230714,125900,859640875,2960,2960,2960,2960,0
20230714,125800,859640875,2960,2960,2960,2960,10
20230714,125700,859611275,2960,2960,2960,2960,347
20230714,125600,858584155,2965,2965,2965,2965,7
20230714,125500,858563400,2965,2965,2965,2965,29
20230714,125400,858477415,2960,2960,2960,2960,0
20230714,125300,858477415,2960,2960,2960,2960,0
20230714,125200,858477415,2960,2960,2960,2960,0
20230714,125100,858477415,2960,2960,2960,2960,0
20230714,125000,858477415,2960,2960,2960,2960,0
20230714,124900,858477415,2960,2970,2970,2960,6778
20230714,124800,838413160,2975,2975,2975,2975,0
20230714,124700,838413160,2975,2975,2975,2975,10
20230714,124600,838383410,2975,2975,2975,2975,0
20230714,124500,838383410,2975,2960,2975,2960,547
20230714,124400,836760855,2960,2970,2970,2960,31
20230714,124300,836668795,2970,2965,2970,2960,517
20230714,124200,835136475,2960,2960,2960,2960,0
20230714,124100,835136475,2960,2960,2960,2960,1085
20230714,124000,831924875,2965,2965,2965,2965,0
20230714,123900,831924875,2965,2965,2965,2965,3
20230714,123800,831915980,2965,2965,2965,2965,0
20230714,123700,831915980,2965,2965,2965,2965,0
20230714,123600,831915980,2965,2965,2965,2965,0
20230714,123500,831915980,2965,2965,2965,2965,1
20230714,123400,831913015,2965,2970,2970,2950,1379
20230714,123300,827841605,2965,2965,2965,2965,0
20230714,123200,827841605,2965,2965,2965,2965,396
20230714,123100,826667465,2965,2965,2965,2965,0
20230714,123000,826667465,2965,2965,2965,2965,0
20230714,122900,826667465,2965,2960,2965,2960,2088
20230714,122800,820481985,2960,2960,2960,2960,31
20230714,122700,820390225,2960,2960,2960,2960,0
20230714,122600,820390225,2960,2960,2960,2960,385
20230714,122500,819250625,2965,2965,2965,2965,0
20230714,122400,819250625,2965,2965,2965,2965,1
20230714,122300,819247660,2965,2965,2965,2965,0
20230714,122200,819247660,2965,2950,2965,2945,120
20230714,122100,818893725,2950,2950,2950,2950,730
20230714,122000,816740225,2950,2950,2950,2950,10
20230714,121900,816710725,2945,2945,2945,2945,0
20230714,121800,816710725,2945,2960,2960,2940,19100
20230714,121700,760408180,2960,2960,2960,2960,0
20230714,121600,760408180,2960,2960,2960,2960,200
20230714,121500,759816180,2960,2960,2960,2960,0
20230714,121400,759816180,2960,2960,2960,2960,0
20230714,121300,759816180,2960,2960,2965,2960,400
20230714,121200,758630420,2960,2960,2960,2960,25
20230714,121100,758556420,2960,2960,2960,2955,2335
20230714,121000,751645670,2960,2960,2960,2960,2160
20230714,120900,745252070,2965,2965,2965,2965,18
20230714,120800,745198700,2965,2965,2965,2965,51
20230714,120700,745047485,2975,2975,2975,2975,0
20230714,120600,745047485,2975,2975,2975,2975,0
20230714,120500,745047485,2975,2975,2975,2975,0
20230714,120400,745047485,2975,2975,2975,2975,0
20230714,120300,745047485,2975,2975,2975,2975,1
20230714,120200,745044510,2965,2965,2965,2965,27
20230714,120100,744964455,2965,2965,2965,2965,48
20230714,120000,744822135,2965,2960,2965,2960,409
20230714,115900,743609570,2960,2960,2965,2960,714
20230714,115800,741496040,2965,2970,2970,2960,108
20230714,115700,741175910,2970,2970,2970,2970,144
20230714,115600,740748230,2970,2965,2970,2965,143
20230714,115500,740323695,2960,2960,2960,2960,48
20230714,115400,740181615,2960,2960,2960,2960,48
20230714,115300,740039535,2960,2960,2975,2960,48
20230714,115200,739897440,2975,2965,2975,2960,217
20230714,115100,739254075,2965,2960,2965,2960,48
20230714,115000,739111815,2960,2960,2960,2960,47
20230714,114900,738972695,2975,2960,2975,2960,52
20230714,114800,738818715,2975,2960,2975,2960,96
20230714,114700,738534270,2960,2965,2965,2960,49
20230714,114600,738389220,2965,2965,2965,2965,70
20230714,114500,738181670,2960,2965,2970,2960,423
20230714,114400,736928750,2965,2965,2970,2965,435
20230714,114300,735638965,2965,2965,2965,2965,286
20230714,114200,734790975,2970,2970,2970,2970,0
20230714,114100,734790975,2970,2970,2970,2970,0
20230714,114000,734790975,2970,2970,2970,2970,1138
20230714,113900,731411115,2975,2975,2975,2975,0
20230714,113800,731411115,2975,2975,2975,2975,2
20230714,113700,731405165,2975,2975,2975,2975,454
20230714,113600,730054515,2975,2975,2975,2975,0
20230714,113500,730054515,2975,2970,2980,2970,368
20230714,113400,728958175,2970,2970,2970,2970,115
20230714,113300,728616625,2970,2970,2970,2970,114
20230714,113200,728278045,2970,2970,2970,2970,115
20230714,113100,727936495,2970,2970,2970,2970,115
20230714,113000,727594945,2970,2970,2970,2970,1
20230714,112900,727591975,2975,2975,2975,2975,73
20230714,112800,727374800,2985,2985,2985,2985,0
20230714,112700,727374800,2985,2985,2985,2975,557
20230714,112600,725717705,2975,2975,2975,2975,1
20230714,112500,725714730,2975,2975,2975,2975,4
20230714,112400,725702830,2975,2980,2980,2975,810
20230714,112300,723290300,2980,2980,2980,2975,294
20230714,112200,722414185,2980,2980,2980,2980,0
20230714,112100,722414185,2980,2980,2980,2975,88
20230714,112000,722152050,2975,2980,2980,2975,105
20230714,111900,721839165,2980,2975,2980,2975,103
20230714,111800,721532405,2970,2975,2975,2970,148
20230714,111700,721092695,2975,2975,2975,2975,270
20230714,111600,720289445,2975,2980,2980,2975,212
20230714,111500,719658270,2980,2975,2980,2975,425
20230714,111400,718391820,2980,2975,2980,2975,548
20230714,111300,716761495,2975,2975,2975,2975,0
20230714,111200,716761495,2975,2975,2975,2975,0
20230714,111100,716761495,2975,2975,2975,2975,0
20230714,111000,716761495,2975,2970,2975,2970,6
20230714,110900,716743670,2970,2970,2970,2970,336
20230714,110800,715745750,2970,2970,2970,2970,0
20230714,110700,715745750,2970,2970,2970,2970,1
20230714,110600,715742780,2970,2970,2970,2970,4
20230714,110500,715730900,2965,2965,2965,2965,1330
20230714,110400,711787450,2965,2965,2965,2965,699
20230714,110300,709714915,2970,2970,2970,2965,539
20230714,110200,708114550,2970,2965,2970,2960,2346
20230714,110100,701167730,2965,2970,2970,2965,102
20230714,110000,700864795,2970,2975,2975,2970,932
20230714,105900,698096750,2975,2975,2975,2975,6
20230714,105800,698078900,2975,2985,2985,2970,584
20230714,105700,696344400,2985,2975,2985,2970,1401
20230714,105600,692180305,2985,2985,2985,2985,5
20230714,105500,692165380,2985,2980,2990,2970,3285
20230714,105400,682389185,2990,2980,2990,2980,757
20230714,105300,680133305,2990,2990,2990,2990,1
20230714,105200,680130315,2980,2995,3000,2980,5075
20230714,105100,664952630,3000,2995,3000,2990,7734
20230714,105000,641759385,2990,2975,2990,2975,3552
20230714,104900,631148790,2975,2975,2975,2975,1
20230714,104800,631145815,2980,2975,2980,2975,12
20230714,104700,631110105,2980,2970,2980,2970,32
20230714,104600,631014945,2975,2960,2975,2960,251
20230714,104500,630269575,2960,2965,2965,2960,3
20230714,104400,630260685,2965,2950,2965,2950,2068
20230714,104300,624136665,2965,2965,2965,2965,1
20230714,104200,624133700,2945,2960,2965,2945,2994
20230714,104100,615290725,2965,2975,2975,2965,422
20230714,104000,614039395,2975,2975,2975,2975,2
20230714,103900,614033445,2975,2970,2975,2965,1759
20230714,103800,608813355,2970,2995,2995,2970,4552
20230714,103700,595265680,2985,2950,2995,2950,8706
20230714,103600,569313080,2950,2950,2950,2950,1
20230714,103500,569310130,2950,2950,2950,2950,1
20230714,103400,569307180,2940,2940,2940,2940,2783
20230714,103300,561125160,2940,2940,2940,2940,1
20230714,103200,561122220,2940,2935,2940,2935,828
20230714,103100,558690400,2935,2935,2935,2935,561
20230714,103000,557043865,2935,2935,2935,2935,1
20230714,102900,557040930,2935,2950,2950,2935,3814
20230714,102800,545841445,2950,2940,2950,2940,81
20230714,102700,545603295,2940,2940,2940,2940,814
20230714,102600,543210135,2940,2940,2940,2935,637
20230714,102500,541340510,2940,2940,2940,2940,1618
20230714,102400,536583590,2940,2940,2940,2940,0
20230714,102300,536583590,2940,2940,2940,2935,710
20230714,102200,534496795,2940,2940,2940,2940,390
20230714,102100,533350195,2940,2935,2940,2935,186
20230714,102000,532803550,2935,2935,2935,2935,400
20230714,101900,531629550,2935,2940,2940,2935,639
20230714,101800,529754080,2935,2940,2940,2935,463
20230714,101700,528393645,2935,2945,2945,2935,43
20230714,101600,528267410,2940,2940,2940,2940,200
20230714,101500,527679410,2945,2940,2945,2935,575
20230714,101400,525988580,2940,2940,2940,2940,737
20230714,101300,523821800,2940,2940,2940,2940,709
20230714,101200,521737340,2935,2945,2945,2935,337
20230714,101100,520745955,2945,2945,2945,2945,940
20230714,101000,517977655,2945,2945,2945,2945,0
20230714,100900,517977655,2945,2945,2945,2945,0
20230714,100800,517977655,2945,2945,2945,2945,2
20230714,100700,517971765,2940,2945,2945,2935,1730
20230714,100600,512886875,2945,2945,2945,2945,2
20230714,100500,512880985,2940,2945,2945,2940,655
20230714,100400,510955145,2945,2945,2945,2945,167
20230714,100300,510463330,2945,2945,2945,2940,418
20230714,100200,509232825,2940,2940,2940,2940,0
20230714,100100,509232825,2940,2945,2950,2940,11804
20230714,100000,474513420,2955,2955,2975,2955,3895
20230714,095900,462996640,2945,2960,2960,2945,1069
20230714,095800,459847920,2945,2945,2960,2945,2704
20230714,095700,451874525,2945,2950,2960,2945,113
20230714,095600,451541530,2950,2945,2950,2945,107
20230714,095500,451226405,2945,2945,2950,2945,2119
20230714,095400,444985450,2950,2945,2950,2945,863
20230714,095300,442440125,2950,2950,2950,2950,331
20230714,095200,441463675,2965,2950,2965,2945,224
20230714,095100,440802505,2955,2945,2955,2945,520
20230714,095000,439267205,2950,2950,2950,2950,162
20230714,094900,438789305,2955,2950,2955,2950,617
20230714,094800,436969145,2950,2950,2950,2950,0
20230714,094700,436969145,2950,2950,2955,2950,4083
20230714,094600,424912600,2950,2955,2955,2950,1661
20230714,094500,420012125,2960,2950,2960,2950,171
20230714,094400,419507610,2960,2955,2960,2945,3391
20230714,094300,409516610,2955,2955,2955,2955,92
20230714,094200,409244750,2955,2955,2955,2955,181
20230714,094100,408709895,2955,2960,2960,2955,350
20230714,094000,407675145,2960,2945,2960,2945,6090
20230714,093900,389706575,2945,2950,2950,2945,617
20230714,093800,387887050,2950,2950,2955,2950,3335
20230714,093700,378045270,2950,2960,2970,2950,8698
20230714,093600,352377635,2955,2970,2970,2955,4652
20230714,093500,338613070,2970,2965,2970,2965,129
20230714,093400,338230020,2965,2965,2970,2965,847
20230714,093300,335718400,2970,2970,2970,2970,1
20230714,093200,335715430,2965,2965,2970,2965,115
20230714,093100,335373935,2965,2970,2970,2965,1440
20230714,093000,331097160,2970,2970,2970,2970,124
20230714,092900,330728880,2970,2970,2970,2965,589
20230714,092800,328979560,2970,2970,2970,2970,7
20230714,092700,328958770,2965,2965,2970,2965,193
20230714,092600,328385870,2960,2955,2960,2955,160
20230714,092500,327912520,2950,2955,2955,2940,9717
20230714,092400,299291505,2945,2955,2955,2945,4164
20230714,092300,287022800,2955,2960,2960,2950,3764
20230714,092200,275907050,2960,2960,2960,2955,224
20230714,092100,275244260,2970,2960,2970,2960,1151
20230714,092000,271837190,2950,2960,2960,2950,4815
20230714,091900,257616875,2960,2970,2970,2955,9056
20230714,091800,230826435,2970,2970,2970,2965,359
20230714,091700,229760300,2965,2970,2975,2965,815
20230714,091600,227339515,2975,2965,2975,2965,5591
20230714,091500,210762180,2965,2965,2975,2960,4485
20230714,091400,197468510,2965,2970,2975,2960,9634
20230714,091300,168886875,2970,2975,2975,2970,5151
20230714,091200,153563175,2980,2980,2980,2975,659
20230714,091100,151602100,2990,2990,2995,2975,2307
20230714,091000,144726860,2990,2995,3000,2990,1825
20230714,090900,139265580,3000,2980,3000,2975,4601
20230714,090800,125524750,2985,2975,2985,2975,4610
20230714,090700,111802505,2985,2975,2990,2970,2968
20230714,090600,102955935,2975,2990,2990,2975,985
20230714,090500,100024930,2990,2980,2990,2970,10278
20230714,090400,69442205,2980,3000,3000,2980,3964
20230714,090300,57602475,2990,2995,3005,2990,658
20230714,090200,55630810,3005,2985,3005,2985,1340
20230714,090100,51621510,2985,3005,3005,2985,4553
20230714,090000,38014165,2995,2990,3030,2990,12680
Reference in New Issue Copy Permalink