ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/084990/min/candle-20230720.csv

642 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
20230720,193900,1171547450,5950,5950,5950,5950,2641
20230720,193800,1171547450,5950,5950,5950,5950,0
20230720,193700,1171547450,5950,5950,5950,5950,0
20230720,193600,1171547450,5950,5950,5950,5950,0
20230720,193500,1171547450,5950,5950,5950,5950,0
20230720,193400,1171547450,5950,5950,5950,5950,0
20230720,193300,1171547450,5950,5950,5950,5950,0
20230720,193200,1171547450,5950,5950,5950,5950,0
20230720,193100,1171547450,5950,5950,5950,5950,0
20230720,193000,1171547450,5950,5950,5950,5950,0
20230720,192900,1171547450,5950,5950,5950,5950,0
20230720,192800,1171547450,5950,5950,5950,5950,0
20230720,192700,1171547450,5950,5950,5950,5950,0
20230720,192600,1171547450,5950,5950,5950,5950,0
20230720,192500,1171547450,5950,5950,5950,5950,0
20230720,192400,1171547450,5950,5950,5950,5950,0
20230720,192300,1171547450,5950,5950,5950,5950,0
20230720,192200,1171547450,5950,5950,5950,5950,0
20230720,192100,1171547450,5950,5950,5950,5950,0
20230720,192000,1171547450,5950,5950,5950,5950,0
20230720,191900,1171547450,5950,5950,5950,5950,0
20230720,191800,1171547450,5950,5950,5950,5950,0
20230720,191700,1171547450,5950,5950,5950,5950,0
20230720,191600,1171547450,5950,5950,5950,5950,0
20230720,191500,1171547450,5950,5950,5950,5950,0
20230720,191400,1171547450,5950,5950,5950,5950,0
20230720,191300,1171547450,5950,5950,5950,5950,0
20230720,191200,1171547450,5950,5950,5950,5950,0
20230720,191100,1171547450,5950,5950,5950,5950,0
20230720,191000,1171547450,5950,5950,5950,5950,0
20230720,190900,1171547450,5950,5950,5950,5950,2641
20230720,190800,1171547450,5950,5950,5950,5950,0
20230720,190700,1171547450,5950,5950,5950,5950,0
20230720,190600,1171547450,5950,5950,5950,5950,0
20230720,190500,1171547450,5950,5950,5950,5950,0
20230720,190400,1171547450,5950,5950,5950,5950,0
20230720,190300,1171547450,5950,5950,5950,5950,0
20230720,190200,1171547450,5950,5950,5950,5950,0
20230720,190100,1171547450,5950,5950,5950,5950,0
20230720,190000,1171547450,5950,5950,5950,5950,0
20230720,185900,1171547450,5950,5950,5950,5950,0
20230720,185800,1171547450,5950,5950,5950,5950,0
20230720,185700,1171547450,5950,5950,5950,5950,0
20230720,185600,1171547450,5950,5950,5950,5950,0
20230720,185500,1171547450,5950,5950,5950,5950,0
20230720,185400,1171547450,5950,5950,5950,5950,0
20230720,185300,1171547450,5950,5950,5950,5950,0
20230720,185200,1171547450,5950,5950,5950,5950,0
20230720,185100,1171547450,5950,5950,5950,5950,0
20230720,185000,1171547450,5950,5950,5950,5950,0
20230720,184900,1171547450,5950,5950,5950,5950,0
20230720,184800,1171547450,5950,5950,5950,5950,0
20230720,184700,1171547450,5950,5950,5950,5950,0
20230720,184600,1171547450,5950,5950,5950,5950,0
20230720,184500,1171547450,5950,5950,5950,5950,0
20230720,184400,1171547450,5950,5950,5950,5950,0
20230720,184300,1171547450,5950,5950,5950,5950,0
20230720,184200,1171547450,5950,5950,5950,5950,0
20230720,184100,1171547450,5950,5950,5950,5950,0
20230720,184000,1171547450,5950,5950,5950,5950,0
20230720,183900,1171547450,5950,5950,5950,5950,2641
20230720,183800,1171547450,5950,5950,5950,5950,0
20230720,183700,1171547450,5950,5950,5950,5950,0
20230720,183600,1171547450,5950,5950,5950,5950,0
20230720,183500,1171547450,5950,5950,5950,5950,0
20230720,183400,1171547450,5950,5950,5950,5950,0
20230720,183300,1171547450,5950,5950,5950,5950,0
20230720,183200,1171547450,5950,5950,5950,5950,0
20230720,183100,1171547450,5950,5950,5950,5950,0
20230720,183000,1171547450,5950,5950,5950,5950,0
20230720,182900,1171547450,5950,5950,5950,5950,0
20230720,182800,1171547450,5950,5950,5950,5950,0
20230720,182700,1171547450,5950,5950,5950,5950,0
20230720,182600,1171547450,5950,5950,5950,5950,0
20230720,182500,1171547450,5950,5950,5950,5950,0
20230720,182400,1171547450,5950,5950,5950,5950,0
20230720,182300,1171547450,5950,5950,5950,5950,0
20230720,182200,1171547450,5950,5950,5950,5950,0
20230720,182100,1171547450,5950,5950,5950,5950,0
20230720,182000,1171547450,5950,5950,5950,5950,0
20230720,181900,1171547450,5950,5950,5950,5950,0
20230720,181800,1171547450,5950,5950,5950,5950,0
20230720,181700,1171547450,5950,5950,5950,5950,0
20230720,181600,1171547450,5950,5950,5950,5950,0
20230720,181500,1171547450,5950,5950,5950,5950,0
20230720,181400,1171547450,5950,5950,5950,5950,0
20230720,181300,1171547450,5950,5950,5950,5950,0
20230720,181200,1171547450,5950,5950,5950,5950,0
20230720,181100,1171547450,5950,5950,5950,5950,0
20230720,181000,1171547450,5950,5950,5950,5950,0
20230720,180900,1171547450,5950,5950,5950,5950,2641
20230720,180800,1171547450,5950,5950,5950,5950,0
20230720,180700,1171547450,5950,5950,5950,5950,0
20230720,180600,1171547450,5950,5950,5950,5950,0
20230720,180500,1171547450,5950,5950,5950,5950,0
20230720,180400,1171547450,5950,5950,5950,5950,0
20230720,180300,1171547450,5950,5950,5950,5950,0
20230720,180200,1171547450,5950,5950,5950,5950,0
20230720,180100,1171547450,5950,5950,5950,5950,0
20230720,180000,1171547450,5950,5950,5950,5950,0
20230720,175900,1171547450,5950,5950,5950,5950,0
20230720,175800,1171547450,5950,5950,5950,5950,0
20230720,175700,1171547450,5950,5950,5950,5950,0
20230720,175600,1171547450,5950,5950,5950,5950,0
20230720,175500,1171547450,5950,5950,5950,5950,0
20230720,175400,1171547450,5950,5950,5950,5950,0
20230720,175300,1171547450,5950,5950,5950,5950,0
20230720,175200,1171547450,5950,5950,5950,5950,0
20230720,175100,1171547450,5950,5950,5950,5950,0
20230720,175000,1171547450,5950,5950,5950,5950,0
20230720,174900,1171547450,5950,5950,5950,5950,0
20230720,174800,1171547450,5950,5950,5950,5950,0
20230720,174700,1171547450,5950,5950,5950,5950,0
20230720,174600,1171547450,5950,5950,5950,5950,0
20230720,174500,1171547450,5950,5950,5950,5950,0
20230720,174400,1171547450,5950,5950,5950,5950,0
20230720,174300,1171547450,5950,5950,5950,5950,0
20230720,174200,1171547450,5950,5950,5950,5950,0
20230720,174100,1171547450,5950,5950,5950,5950,0
20230720,174000,1171547450,5950,5950,5950,5950,0
20230720,173900,1171547450,5950,5950,5950,5950,2641
20230720,173800,1171547450,5950,5950,5950,5950,0
20230720,173700,1171547450,5950,5950,5950,5950,0
20230720,173600,1171547450,5950,5950,5950,5950,0
20230720,173500,1171547450,5950,5950,5950,5950,0
20230720,173400,1171547450,5950,5950,5950,5950,0
20230720,173300,1171547450,5950,5950,5950,5950,0
20230720,173200,1171547450,5950,5950,5950,5950,0
20230720,173100,1171547450,5950,5950,5950,5950,0
20230720,173000,1171547450,5950,5950,5950,5950,0
20230720,172900,1171547450,5950,5950,5950,5950,0
20230720,172800,1171547450,5950,5950,5950,5950,0
20230720,172700,1171547450,5950,5950,5950,5950,0
20230720,172600,1171547450,5950,5950,5950,5950,0
20230720,172500,1171547450,5950,5950,5950,5950,0
20230720,172400,1171547450,5950,5950,5950,5950,0
20230720,172300,1171547450,5950,5950,5950,5950,0
20230720,172200,1171547450,5950,5950,5950,5950,0
20230720,172100,1171547450,5950,5950,5950,5950,0
20230720,172000,1171547450,5950,5950,5950,5950,0
20230720,171900,1171547450,5950,5950,5950,5950,0
20230720,171800,1171547450,5950,5950,5950,5950,0
20230720,171700,1171547450,5950,5950,5950,5950,0
20230720,171600,1171547450,5950,5950,5950,5950,0
20230720,171500,1171547450,5950,5950,5950,5950,0
20230720,171400,1171547450,5950,5950,5950,5950,0
20230720,171300,1171547450,5950,5950,5950,5950,0
20230720,171200,1171547450,5950,5950,5950,5950,0
20230720,171100,1171547450,5950,5950,5950,5950,0
20230720,171000,1171547450,5950,5950,5950,5950,0
20230720,170900,1171547450,5950,5950,5950,5950,2641
20230720,170800,1171547450,5950,5950,5950,5950,0
20230720,170700,1171547450,5950,5950,5950,5950,0
20230720,170600,1171547450,5950,5950,5950,5950,0
20230720,170500,1171547450,5950,5950,5950,5950,0
20230720,170400,1171547450,5950,5950,5950,5950,0
20230720,170300,1171547450,5950,5950,5950,5950,0
20230720,170200,1171547450,5950,5950,5950,5950,0
20230720,170100,1171547450,5950,5950,5950,5950,0
20230720,170000,1171547450,5950,5950,5950,5950,0
20230720,165900,1171547450,5950,5950,5950,5950,0
20230720,165800,1171547450,5950,5950,5950,5950,0
20230720,165700,1171547450,5950,5950,5950,5950,0
20230720,165600,1171547450,5950,5950,5950,5950,0
20230720,165500,1171547450,5950,5950,5950,5950,0
20230720,165400,1171547450,5950,5950,5950,5950,0
20230720,165300,1171547450,5950,5950,5950,5950,0
20230720,165200,1171547450,5950,5950,5950,5950,0
20230720,165100,1171547450,5950,5950,5950,5950,0
20230720,165000,1171547450,5950,5950,5950,5950,0
20230720,164900,1171547450,5950,5950,5950,5950,0
20230720,164800,1171547450,5950,5950,5950,5950,0
20230720,164700,1171547450,5950,5950,5950,5950,0
20230720,164600,1171547450,5950,5950,5950,5950,0
20230720,164500,1171547450,5950,5950,5950,5950,0
20230720,164400,1171547450,5950,5950,5950,5950,0
20230720,164300,1171547450,5950,5950,5950,5950,0
20230720,164200,1171547450,5950,5950,5950,5950,0
20230720,164100,1171547450,5950,5950,5950,5950,0
20230720,164000,1171547450,5950,5950,5950,5950,0
20230720,163900,1171547450,5950,5950,5950,5950,2641
20230720,163800,1171547450,5950,5950,5950,5950,0
20230720,163700,1171547450,5950,5950,5950,5950,0
20230720,163600,1171547450,5950,5950,5950,5950,0
20230720,163500,1171547450,5950,5950,5950,5950,0
20230720,163400,1171547450,5950,5950,5950,5950,0
20230720,163300,1171547450,5950,5950,5950,5950,0
20230720,163200,1171547450,5950,5950,5950,5950,0
20230720,163100,1171547450,5950,5950,5950,5950,0
20230720,163000,1171547450,5950,5950,5950,5950,0
20230720,162900,1171547450,5950,5950,5950,5950,0
20230720,162800,1171547450,5950,5950,5950,5950,0
20230720,162700,1171547450,5950,5950,5950,5950,0
20230720,162600,1171547450,5950,5950,5950,5950,0
20230720,162500,1171547450,5950,5950,5950,5950,0
20230720,162400,1171547450,5950,5950,5950,5950,0
20230720,162300,1171547450,5950,5950,5950,5950,0
20230720,162200,1171547450,5950,5950,5950,5950,0
20230720,162100,1171547450,5950,5950,5950,5950,0
20230720,162000,1171547450,5950,5950,5950,5950,0
20230720,161900,1171547450,5950,5950,5950,5950,0
20230720,161800,1171547450,5950,5950,5950,5950,0
20230720,161700,1171547450,5950,5950,5950,5950,0
20230720,161600,1171547450,5950,5950,5950,5950,0
20230720,161500,1171547450,5950,5950,5950,5950,0
20230720,161400,1171547450,5950,5950,5950,5950,0
20230720,161300,1171547450,5950,5950,5950,5950,0
20230720,161200,1171547450,5950,5950,5950,5950,0
20230720,161100,1171547450,5950,5950,5950,5950,0
20230720,161000,1171547450,5950,5950,5950,5950,0
20230720,160900,1171547450,5950,5950,5950,5950,2641
20230720,160800,1171547450,5950,5950,5950,5950,0
20230720,160700,1171547450,5950,5950,5950,5950,0
20230720,160600,1171547450,5950,5950,5950,5950,0
20230720,160500,1171547450,5950,5950,5950,5950,0
20230720,160400,1171547450,5950,5950,5950,5950,0
20230720,160300,1171547450,5950,5950,5950,5950,0
20230720,160200,1171547450,5950,5950,5950,5950,0
20230720,160100,1171547450,5950,5950,5950,5950,0
20230720,160000,1171547450,5950,5950,5950,5950,0
20230720,155900,1171547450,5950,5950,5950,5950,0
20230720,155800,1171547450,5950,5950,5950,5950,0
20230720,155700,1171547450,5950,5950,5950,5950,0
20230720,155600,1171547450,5950,5950,5950,5950,0
20230720,155500,1171547450,5950,5950,5950,5950,0
20230720,155400,1171547450,5950,5950,5950,5950,0
20230720,155300,1171547450,5950,5950,5950,5950,0
20230720,155200,1171547450,5950,5950,5950,5950,0
20230720,155100,1171547450,5950,5950,5950,5950,0
20230720,155000,1171547450,5950,5950,5950,5950,0
20230720,154900,1171547450,5950,5950,5950,5950,0
20230720,154800,1171547450,5950,5950,5950,5950,0
20230720,154700,1171547450,5950,5950,5950,5950,0
20230720,154600,1171547450,5950,5950,5950,5950,0
20230720,154500,1171547450,5950,5950,5950,5950,0
20230720,154400,1171547450,5950,5950,5950,5950,0
20230720,154300,1171547450,5950,5950,5950,5950,0
20230720,154200,1171547450,5950,5950,5950,5950,0
20230720,154100,1171547450,5950,5950,5950,5950,0
20230720,154000,1171547450,5950,5950,5950,5950,0
20230720,153900,1171547450,5950,5950,5950,5950,2641
20230720,153800,1171547450,5950,5950,5950,5950,0
20230720,153700,1171547450,5950,5950,5950,5950,0
20230720,153600,1171547450,5950,5950,5950,5950,0
20230720,153500,1171547450,5950,5950,5950,5950,0
20230720,153400,1171547450,5950,5950,5950,5950,0
20230720,153300,1171547450,5950,5950,5950,5950,0
20230720,153200,1171547450,5950,5950,5950,5950,0
20230720,153100,1171547450,5950,5950,5950,5950,0
20230720,153000,1171547450,5950,5950,5950,5950,2641
20230720,152900,1155833500,5950,5950,5950,5950,0
20230720,152800,1155833500,5950,5950,5950,5950,0
20230720,152700,1155833500,5950,5950,5950,5950,0
20230720,152600,1155833500,5950,5950,5950,5950,0
20230720,152500,1155833500,5950,5950,5950,5950,0
20230720,152400,1155833500,5950,5950,5950,5950,0
20230720,152300,1155833500,5950,5950,5950,5950,0
20230720,152200,1155833500,5950,5950,5950,5950,0
20230720,152100,1155833500,5950,5950,5950,5950,0
20230720,152000,1155833500,5950,5950,5950,5950,0
20230720,151900,1155833500,5950,5920,5960,5920,308
20230720,151800,1154001770,5920,5930,5930,5910,1096
20230720,151700,1147521020,5930,5910,5930,5910,1139
20230720,151600,1140773040,5910,5910,5920,5910,177
20230720,151500,1139726650,5920,5930,5930,5910,729
20230720,151400,1135411450,5940,5940,5940,5940,19
20230720,151300,1135298590,5940,5940,5940,5940,79
20230720,151200,1134829330,5940,5940,5940,5940,29
20230720,151100,1134657070,5930,5930,5930,5930,671
20230720,151000,1130678040,5940,5940,5940,5940,244
20230720,150900,1129228680,5940,5940,5940,5940,228
20230720,150800,1127874360,5940,5940,5940,5940,114
20230720,150700,1127197200,5950,5940,5950,5940,66
20230720,150600,1126805150,5940,5930,5940,5930,911
20230720,150500,1121402160,5930,5930,5930,5930,0
20230720,150400,1121402160,5930,5930,5930,5930,13
20230720,150300,1121325070,5920,5920,5920,5920,435
20230720,150200,1118749870,5930,5930,5930,5930,95
20230720,150100,1118186520,5950,5930,5960,5930,3300
20230720,150000,1098584770,5930,5930,5930,5930,5
20230720,145900,1098555120,5930,5930,5930,5930,0
20230720,145800,1098555120,5930,5930,5930,5930,96
20230720,145700,1097985840,5930,5930,5930,5920,164
20230720,145600,1097013690,5920,5920,5930,5920,413
20230720,145500,1094568720,5920,5910,5920,5910,1308
20230720,145400,1086835440,5910,5910,5910,5910,0
20230720,145300,1086835440,5910,5910,5910,5910,1
20230720,145200,1086829530,5900,5900,5900,5900,0
20230720,145100,1086829530,5900,5900,5900,5900,0
20230720,145000,1086829530,5900,5900,5900,5900,50
20230720,144900,1086534530,5900,5900,5900,5890,1321
20230720,144800,1078746630,5900,5900,5900,5900,736
20230720,144700,1074404230,5900,5900,5900,5900,0
20230720,144600,1074404230,5900,5900,5900,5900,1
20230720,144500,1074398330,5890,5890,5890,5890,2
20230720,144400,1074386550,5900,5900,5900,5900,0
20230720,144300,1074386550,5900,5890,5900,5890,2
20230720,144200,1074374760,5890,5890,5890,5890,103
20230720,144100,1073768090,5890,5880,5890,5880,372
20230720,144000,1071578700,5880,5880,5880,5880,861
20230720,143900,1066516020,5880,5880,5880,5880,0
20230720,143800,1066516020,5880,5870,5880,5870,580
20230720,143700,1063110620,5880,5880,5880,5880,475
20230720,143600,1060317620,5880,5880,5880,5880,78
20230720,143500,1059858980,5880,5880,5890,5880,82
20230720,143400,1059376810,5880,5880,5880,5880,518
20230720,143300,1056330970,5890,5870,5890,5870,672
20230720,143200,1052384010,5870,5870,5870,5870,5
20230720,143100,1052354660,5870,5870,5870,5870,0
20230720,143000,1052354660,5870,5880,5880,5850,4834
20230720,142900,1024003180,5880,5880,5880,5880,0
20230720,142800,1024003180,5880,5880,5880,5880,49
20230720,142700,1023715060,5890,5890,5890,5890,0
20230720,142600,1023715060,5890,5890,5890,5890,10
20230720,142500,1023656160,5890,5890,5890,5890,0
20230720,142400,1023656160,5890,5890,5890,5890,39
20230720,142300,1023426450,5880,5880,5880,5880,20
20230720,142200,1023308850,5890,5890,5890,5880,368
20230720,142100,1021141830,5890,5890,5890,5890,130
20230720,142000,1020376130,5880,5880,5880,5880,0
20230720,141900,1020376130,5880,5880,5880,5880,0
20230720,141800,1020376130,5880,5880,5880,5880,0
20230720,141700,1020376130,5880,5880,5880,5880,201
20230720,141600,1019194250,5890,5890,5890,5890,201
20230720,141500,1018010360,5890,5890,5890,5890,12
20230720,141400,1017939680,5870,5880,5880,5870,93
20230720,141300,1017392950,5890,5870,5890,5870,1128
20230720,141200,1010771510,5870,5870,5870,5860,637
20230720,141100,1007037320,5870,5870,5870,5870,122
20230720,141000,1006321180,5870,5870,5870,5870,175
20230720,140900,1005293930,5870,5850,5870,5850,3206
20230720,140800,986525610,5860,5860,5860,5860,1425
20230720,140700,978175110,5870,5880,5890,5870,1284
20230720,140600,970637840,5880,5890,5890,5880,180
20230720,140500,969579340,5880,5880,5880,5880,0
20230720,140400,969579340,5880,5880,5880,5880,722
20230720,140300,965333980,5890,5890,5890,5890,0
20230720,140200,965333980,5890,5890,5890,5890,0
20230720,140100,965333980,5890,5890,5890,5890,5
20230720,140000,965304530,5890,5900,5900,5880,46
20230720,135900,965033580,5900,5900,5900,5900,11
20230720,135800,964968680,5890,5900,5900,5890,535
20230720,135700,961817520,5900,5900,5900,5900,2
20230720,135600,961805720,5880,5880,5880,5880,30
20230720,135500,961629320,5880,5880,5880,5880,63
20230720,135400,961258880,5880,5880,5880,5880,228
20230720,135300,959918240,5880,5880,5880,5880,54
20230720,135200,959600720,5880,5880,5880,5880,40
20230720,135100,959365520,5870,5870,5870,5870,425
20230720,135000,956870770,5870,5870,5870,5870,500
20230720,134900,953935770,5870,5870,5870,5870,240
20230720,134800,952526970,5870,5870,5870,5870,61
20230720,134700,952168900,5880,5880,5880,5880,1
20230720,134600,952163020,5880,5880,5880,5880,60
20230720,134500,951810220,5870,5890,5900,5870,315
20230720,134400,949958200,5890,5900,5900,5890,523
20230720,134300,946877650,5900,5900,5900,5900,6
20230720,134200,946842250,5900,5900,5900,5900,0
20230720,134100,946842250,5900,5900,5900,5900,50
20230720,134000,946547250,5900,5900,5900,5900,0
20230720,133900,946547250,5900,5900,5900,5900,0
20230720,133800,946547250,5900,5900,5900,5900,58
20230720,133700,946205050,5900,5880,5900,5880,2471
20230720,133600,931671310,5880,5880,5880,5880,30
20230720,133500,931494910,5880,5880,5880,5880,37
20230720,133400,931277350,5880,5880,5880,5880,0
20230720,133300,931277350,5880,5880,5880,5880,0
20230720,133200,931277350,5880,5880,5880,5880,0
20230720,133100,931277350,5880,5880,5880,5880,21
20230720,133000,931153870,5880,5880,5880,5880,1
20230720,132900,931147990,5880,5880,5880,5880,0
20230720,132800,931147990,5880,5880,5880,5880,0
20230720,132700,931147990,5880,5880,5880,5880,6
20230720,132600,931112710,5880,5880,5880,5880,5
20230720,132500,931083310,5880,5880,5880,5880,626
20230720,132400,927402430,5890,5890,5890,5880,1042
20230720,132300,921266900,5880,5880,5880,5880,403
20230720,132200,918897260,5880,5880,5880,5880,477
20230720,132100,916092500,5870,5880,5880,5870,249
20230720,132000,914629370,5880,5880,5880,5880,25
20230720,131900,914482370,5870,5870,5870,5870,0
20230720,131800,914482370,5870,5870,5870,5870,500
20230720,131700,911547370,5880,5880,5880,5880,70
20230720,131600,911135770,5880,5880,5880,5880,137
20230720,131500,910330210,5880,5880,5880,5880,12
20230720,131400,910259650,5870,5880,5880,5870,650
20230720,131300,906438650,5890,5890,5890,5890,0
20230720,131200,906438650,5890,5890,5890,5890,10
20230720,131100,906379750,5890,5890,5890,5880,957
20230720,131000,900747020,5890,5890,5890,5890,0
20230720,130900,900747020,5890,5890,5890,5890,0
20230720,130800,900747020,5890,5890,5890,5890,587
20230720,130700,897289590,5900,5900,5900,5890,122
20230720,130600,896570790,5900,5900,5900,5900,0
20230720,130500,896570790,5900,5900,5900,5900,3
20230720,130400,896553090,5900,5900,5900,5900,0
20230720,130300,896553090,5900,5900,5900,5900,0
20230720,130200,896553090,5900,5900,5900,5900,10
20230720,130100,896494090,5900,5900,5900,5900,0
20230720,130000,896494090,5900,5900,5900,5900,0
20230720,125900,896494090,5900,5900,5900,5900,0
20230720,125800,896494090,5900,5900,5900,5900,692
20230720,125700,892411290,5890,5890,5890,5890,510
20230720,125600,889407390,5890,5890,5890,5890,0
20230720,125500,889407390,5890,5890,5890,5890,0
20230720,125400,889407390,5890,5890,5890,5890,394
20230720,125300,887086730,5890,5890,5890,5890,374
20230720,125200,884883870,5890,5890,5890,5890,31
20230720,125100,884701280,5890,5890,5890,5890,40
20230720,125000,884465680,5890,5890,5890,5890,0
20230720,124900,884465680,5890,5890,5890,5890,0
20230720,124800,884465680,5890,5890,5890,5890,0
20230720,124700,884465680,5890,5890,5890,5890,0
20230720,124600,884465680,5890,5890,5890,5890,0
20230720,124500,884465680,5890,5890,5890,5890,44
20230720,124400,884206520,5890,5870,5890,5870,829
20230720,124300,879331610,5870,5890,5890,5860,5233
20230720,124200,848625540,5890,5890,5890,5890,0
20230720,124100,848625540,5890,5890,5890,5890,0
20230720,124000,848625540,5890,5890,5890,5890,50
20230720,123900,848331040,5900,5900,5900,5900,0
20230720,123800,848331040,5900,5900,5900,5900,550
20230720,123700,845086040,5900,5900,5900,5900,0
20230720,123600,845086040,5900,5900,5900,5900,0
20230720,123500,845086040,5900,5900,5900,5900,0
20230720,123400,845086040,5900,5900,5900,5900,270
20230720,123300,843493040,5910,5910,5910,5910,255
20230720,123200,841985990,5910,5910,5910,5910,0
20230720,123100,841985990,5910,5910,5910,5910,37
20230720,123000,841767320,5910,5910,5910,5910,0
20230720,122900,841767320,5910,5910,5910,5910,15
20230720,122800,841678670,5900,5900,5900,5900,29
20230720,122700,841507570,5900,5900,5900,5900,92
20230720,122600,840964770,5900,5900,5900,5900,10
20230720,122500,840905770,5900,5900,5900,5900,192
20230720,122400,839772970,5890,5890,5890,5890,0
20230720,122300,839772970,5890,5890,5890,5890,172
20230720,122200,838759890,5900,5910,5910,5900,488
20230720,122100,835880380,5900,5900,5900,5900,200
20230720,122000,834700380,5910,5910,5910,5910,0
20230720,121900,834700380,5910,5910,5910,5910,0
20230720,121800,834700380,5910,5900,5910,5890,565
20230720,121700,831369110,5920,5920,5920,5920,20
20230720,121600,831250710,5920,5920,5920,5920,19
20230720,121500,831138230,5920,5920,5920,5920,1
20230720,121400,831132310,5910,5900,5910,5900,878
20230720,121300,825948350,5890,5880,5900,5880,620
20230720,121200,822299630,5870,5880,5880,5870,61
20230720,121100,821941150,5880,5890,5890,5880,45
20230720,121000,821676180,5880,5870,5880,5860,3653
20230720,120900,800244490,5880,5880,5880,5880,2
20230720,120800,800232730,5890,5890,5890,5890,0
20230720,120700,800232730,5890,5890,5890,5890,0
20230720,120600,800232730,5890,5890,5890,5890,1
20230720,120500,800226840,5890,5890,5890,5860,3054
20230720,120400,782309010,5890,5890,5890,5860,2008
20230720,120300,770527040,5900,5900,5900,5900,148
20230720,120200,769653840,5900,5900,5900,5900,0
20230720,120100,769653840,5900,5910,5910,5900,391
20230720,120000,767345900,5920,5920,5920,5920,241
20230720,115900,765919180,5910,5910,5910,5910,29
20230720,115800,765747790,5890,5890,5890,5890,0
20230720,115700,765747790,5890,5890,5890,5890,793
20230720,115600,761077020,5890,5880,5890,5880,719
20230720,115500,756844110,5890,5900,5900,5890,300
20230720,115400,755076950,5900,5900,5900,5900,0
20230720,115300,755076950,5900,5900,5900,5900,10
20230720,115200,755017950,5900,5910,5910,5900,701
20230720,115100,750882040,5910,5910,5910,5900,705
20230720,115000,746722190,5910,5910,5910,5910,1400
20230720,114900,738448190,5920,5920,5920,5920,0
20230720,114800,738448190,5920,5920,5920,5920,1
20230720,114700,738442270,5920,5920,5920,5920,0
20230720,114600,738442270,5920,5920,5920,5920,5
20230720,114500,738412670,5920,5920,5920,5920,23
20230720,114400,738276510,5920,5920,5920,5920,0
20230720,114300,738276510,5920,5920,5920,5920,0
20230720,114200,738276510,5920,5930,5930,5910,954
20230720,114100,732621000,5940,5940,5940,5940,0
20230720,114000,732621000,5940,5940,5940,5940,0
20230720,113900,732621000,5940,5940,5940,5940,178
20230720,113800,731563680,5940,5940,5940,5940,20
20230720,113700,731444880,5950,5950,5950,5950,0
20230720,113600,731444880,5950,5950,5950,5950,2
20230720,113500,731432980,5950,5940,5950,5940,537
20230720,113400,728242830,5950,5950,5950,5950,100
20230720,113300,727647830,5950,5950,5950,5950,0
20230720,113200,727647830,5950,5950,5950,5950,206
20230720,113100,726422130,5960,5960,5960,5960,4
20230720,113000,726398290,5960,5960,5960,5960,16
20230720,112900,726302930,5950,5950,5950,5950,0
20230720,112800,726302930,5950,5950,5950,5950,243
20230720,112700,724857080,5960,5960,5960,5960,0
20230720,112600,724857080,5960,5960,5960,5960,280
20230720,112500,723188280,5960,5960,5960,5960,20
20230720,112400,723069080,5970,5960,5970,5960,120
20230720,112300,722353780,5960,5960,5960,5960,0
20230720,112200,722353780,5960,5970,5970,5960,50
20230720,112100,722055680,5970,5960,5970,5960,496
20230720,112000,719095260,5970,5970,5970,5970,0
20230720,111900,719095260,5970,5950,5970,5950,201
20230720,111800,717899290,5970,5970,5970,5970,1
20230720,111700,717893320,5970,5970,5970,5970,0
20230720,111600,717893320,5970,5960,5970,5950,865
20230720,111500,712742040,5960,5960,5960,5960,15
20230720,111400,712652640,5960,5950,5960,5950,85
20230720,111300,712146700,5950,5960,5960,5950,315
20230720,111200,710270100,5960,5950,5960,5950,332
20230720,111100,708294530,5950,5950,5950,5950,20
20230720,111000,708175530,5950,5950,5950,5950,54
20230720,110900,707854230,5950,5950,5950,5910,2574
20230720,110800,692602870,5950,5940,5950,5940,733
20230720,110700,688245650,5940,5950,5950,5930,1213
20230720,110600,681046920,5950,5950,5950,5910,2773
20230720,110500,664598810,5930,5930,5970,5930,4006
20230720,110400,640834930,5930,5950,5970,5930,3176
20230720,110300,621947260,5950,5980,6000,5940,6784
20230720,110200,581518330,5970,5990,5990,5950,4213
20230720,110100,556415740,5990,5990,5990,5990,0
20230720,110000,556415740,5990,5980,6010,5980,2763
20230720,105900,539875750,5990,6000,6010,5990,1839
20230720,105800,528853850,6000,6020,6020,6000,437
20230720,105700,526226210,6020,6000,6020,6000,710
20230720,105600,521960610,6000,6010,6010,6000,890
20230720,105500,516612930,6000,6010,6020,5980,3373
20230720,105400,496408530,6010,6010,6010,6010,50
20230720,105300,496108030,6020,6030,6030,6020,601
20230720,105200,492489640,5990,6030,6030,5990,2602
20230720,105100,476877920,6020,5990,6030,5990,162
20230720,105000,475904320,5990,5990,5990,5990,179
20230720,104900,474832110,5990,5960,5990,5960,3639
20230720,104800,453094040,5970,5990,5990,5970,592
20230720,104700,449548890,5990,6000,6030,5990,4357
20230720,104600,423408250,6000,6020,6020,6000,1760
20230720,104500,412839320,6020,6020,6020,6020,617
20230720,104400,409124980,6020,6020,6020,6020,27
20230720,104300,408962440,6020,6010,6020,6000,1882
20230720,104200,397645920,6030,6000,6030,6000,223
20230720,104100,396306630,6010,6030,6030,6000,3180
20230720,104000,377219950,6040,6040,6040,6040,248
20230720,103900,375722030,6030,6030,6030,6030,26
20230720,103800,375565250,6040,6030,6050,6020,612
20230720,103700,371870280,6030,6000,6030,6000,1269
20230720,103600,364243400,6000,6000,6000,6000,10
20230720,103500,364183400,5970,5990,5990,5970,1021
20230720,103400,358076180,5970,5980,5990,5970,2069
20230720,103300,345703920,5990,5990,5990,5980,230
20230720,103200,344326230,5990,5990,5990,5990,234
20230720,103100,342924570,5990,5990,5990,5980,104
20230720,103000,342302070,5980,5990,6000,5980,1371
20230720,102900,334103070,5990,6000,6020,5990,473
20230720,102800,331263860,6010,5950,6010,5950,1707
20230720,102700,321071920,5940,5940,5950,5940,475
20230720,102600,318248570,5940,5940,5940,5940,27
20230720,102500,318088190,5940,5930,5940,5930,1108
20230720,102400,311509680,5930,5920,5930,5920,335
20230720,102300,309526130,5930,5920,5930,5920,103
20230720,102200,308916340,5930,5920,5930,5920,33
20230720,102100,308720900,5920,5920,5920,5920,394
20230720,102000,306388420,5920,5920,5920,5920,0
20230720,101900,306388420,5920,5920,5920,5920,37
20230720,101800,306169380,5910,5900,5910,5900,176
20230720,101700,305130030,5900,5900,5900,5900,0
20230720,101600,305130030,5900,5900,5900,5900,39
20230720,101500,304899930,5900,5900,5900,5900,100
20230720,101400,304309930,5900,5890,5900,5880,615
20230720,101300,300688820,5890,5890,5890,5890,0
20230720,101200,300688820,5890,5890,5890,5890,64
20230720,101100,300311860,5890,5890,5890,5890,30
20230720,101000,300135160,5890,5900,5900,5890,698
20230720,100900,296023830,5900,5900,5900,5890,34
20230720,100800,295823500,5900,5900,5900,5900,98
20230720,100700,295245300,5900,5900,5900,5880,790
20230720,100600,290585300,5870,5890,5900,5870,1029
20230720,100500,284530410,5880,5880,5880,5880,126
20230720,100400,283789530,5880,5880,5880,5880,105
20230720,100300,283172130,5880,5880,5880,5880,78
20230720,100200,282713490,5890,5890,5890,5890,203
20230720,100100,281517820,5890,5890,5890,5890,0
20230720,100000,281517820,5890,5870,5900,5870,359
20230720,095900,279409940,5890,5890,5890,5870,150
20230720,095800,278527940,5900,5880,5900,5870,343
20230720,095700,276512150,5880,5870,5880,5870,352
20230720,095600,274443140,5870,5870,5870,5870,100
20230720,095500,273856140,5870,5870,5900,5870,384
20230720,095400,271599750,5870,5870,5870,5870,1107
20230720,095300,265101660,5860,5870,5870,5860,20
20230720,095200,264984380,5860,5860,5860,5860,186
20230720,095100,263894420,5860,5840,5870,5840,764
20230720,095000,259412010,5850,5860,5860,5850,1039
20230720,094900,253333020,5860,5850,5860,5850,1374
20230720,094800,245295020,5860,5870,5870,5860,99
20230720,094700,244714760,5850,5860,5860,5850,409
20230720,094600,242318770,5850,5890,5890,5850,2949
20230720,094500,225010920,5890,5890,5890,5890,30
20230720,094400,224834220,5890,5890,5890,5890,36
20230720,094300,224622180,5890,5900,5900,5890,157
20230720,094200,223697440,5900,5900,5900,5900,74
20230720,094100,223260840,5900,5900,5900,5890,757
20230720,094000,218801030,5920,5910,5920,5910,1008
20230720,093900,212843670,5910,5910,5910,5910,0
20230720,093800,212843670,5910,5920,5920,5890,206
20230720,093700,211629950,5900,5900,5900,5900,305
20230720,093600,209830450,5900,5880,5900,5880,200
20230720,093500,208654430,5880,5880,5880,5870,2729
20230720,093400,192616990,5880,5900,5900,5880,522
20230720,093300,189543140,5900,5900,5900,5900,14
20230720,093200,189460540,5900,5900,5900,5890,556
20230720,093100,186180410,5890,5890,5890,5880,683
20230720,093000,182160210,5890,5890,5910,5890,344
20230720,092900,180133890,5900,5900,5900,5900,100
20230720,092800,179543890,5890,5930,5930,5890,615
20230720,092700,175915300,5940,5930,5940,5930,235
20230720,092600,174520650,5920,5930,5930,5920,1052
20230720,092500,168290280,5920,5920,5920,5920,552
20230720,092400,165022440,5920,5930,5930,5920,900
20230720,092300,159693630,5920,5930,5930,5910,712
20230720,092200,155477220,5930,5940,5940,5910,1220
20230720,092100,148237930,5950,5910,5950,5900,1545
20230720,092000,139059770,5890,5890,5890,5890,1018
20230720,091900,133063750,5890,5900,5900,5880,427
20230720,091800,130548940,5900,5890,5900,5890,232
20230720,091700,129181300,5890,5890,5890,5880,461
20230720,091600,126469400,5880,5890,5900,5880,499
20230720,091500,123534770,5880,5870,5880,5840,512
20230720,091400,120528520,5870,5860,5870,5860,375
20230720,091300,118330970,5840,5860,5870,5840,1103
20230720,091200,111879910,5840,5830,5840,5830,945
20230720,091100,106361390,5830,5860,5860,5820,4150
20230720,091000,82135720,5850,5830,5860,5830,313
20230720,090900,80310340,5830,5820,5830,5810,1017
20230720,090800,74386830,5830,5830,5830,5820,193
20230720,090700,73263350,5810,5810,5810,5800,2820
20230720,090600,56881640,5810,5840,5840,5800,5687
20230720,090500,23747670,5840,5830,5860,5830,662
20230720,090400,19882960,5840,5860,5860,5840,1561
20230720,090300,10754320,5860,5890,5890,5860,1260
20230720,090200,3349920,5900,5880,5900,5880,54
20230720,090100,3032280,5890,5890,5910,5890,280
20230720,090000,1381850,5890,5870,5950,5870,235
Reference in New Issue Copy Permalink