ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085370/min/candle-20230720.csv

642 lines
33 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
20230720,193900,1321220850,36450,36450,36450,36450,564
20230720,193800,1321220850,36450,36450,36450,36450,0
20230720,193700,1321220850,36450,36450,36450,36450,0
20230720,193600,1321220850,36450,36450,36450,36450,0
20230720,193500,1321220850,36450,36450,36450,36450,0
20230720,193400,1321220850,36450,36450,36450,36450,0
20230720,193300,1321220850,36450,36450,36450,36450,0
20230720,193200,1321220850,36450,36450,36450,36450,0
20230720,193100,1321220850,36450,36450,36450,36450,0
20230720,193000,1321220850,36450,36450,36450,36450,0
20230720,192900,1321220850,36450,36450,36450,36450,0
20230720,192800,1321220850,36450,36450,36450,36450,0
20230720,192700,1321220850,36450,36450,36450,36450,0
20230720,192600,1321220850,36450,36450,36450,36450,0
20230720,192500,1321220850,36450,36450,36450,36450,0
20230720,192400,1321220850,36450,36450,36450,36450,0
20230720,192300,1321220850,36450,36450,36450,36450,0
20230720,192200,1321220850,36450,36450,36450,36450,0
20230720,192100,1321220850,36450,36450,36450,36450,0
20230720,192000,1321220850,36450,36450,36450,36450,0
20230720,191900,1321220850,36450,36450,36450,36450,0
20230720,191800,1321220850,36450,36450,36450,36450,0
20230720,191700,1321220850,36450,36450,36450,36450,0
20230720,191600,1321220850,36450,36450,36450,36450,0
20230720,191500,1321220850,36450,36450,36450,36450,0
20230720,191400,1321220850,36450,36450,36450,36450,0
20230720,191300,1321220850,36450,36450,36450,36450,0
20230720,191200,1321220850,36450,36450,36450,36450,0
20230720,191100,1321220850,36450,36450,36450,36450,0
20230720,191000,1321220850,36450,36450,36450,36450,0
20230720,190900,1321220850,36450,36450,36450,36450,564
20230720,190800,1321220850,36450,36450,36450,36450,0
20230720,190700,1321220850,36450,36450,36450,36450,0
20230720,190600,1321220850,36450,36450,36450,36450,0
20230720,190500,1321220850,36450,36450,36450,36450,0
20230720,190400,1321220850,36450,36450,36450,36450,0
20230720,190300,1321220850,36450,36450,36450,36450,0
20230720,190200,1321220850,36450,36450,36450,36450,0
20230720,190100,1321220850,36450,36450,36450,36450,0
20230720,190000,1321220850,36450,36450,36450,36450,0
20230720,185900,1321220850,36450,36450,36450,36450,0
20230720,185800,1321220850,36450,36450,36450,36450,0
20230720,185700,1321220850,36450,36450,36450,36450,0
20230720,185600,1321220850,36450,36450,36450,36450,0
20230720,185500,1321220850,36450,36450,36450,36450,0
20230720,185400,1321220850,36450,36450,36450,36450,0
20230720,185300,1321220850,36450,36450,36450,36450,0
20230720,185200,1321220850,36450,36450,36450,36450,0
20230720,185100,1321220850,36450,36450,36450,36450,0
20230720,185000,1321220850,36450,36450,36450,36450,0
20230720,184900,1321220850,36450,36450,36450,36450,0
20230720,184800,1321220850,36450,36450,36450,36450,0
20230720,184700,1321220850,36450,36450,36450,36450,0
20230720,184600,1321220850,36450,36450,36450,36450,0
20230720,184500,1321220850,36450,36450,36450,36450,0
20230720,184400,1321220850,36450,36450,36450,36450,0
20230720,184300,1321220850,36450,36450,36450,36450,0
20230720,184200,1321220850,36450,36450,36450,36450,0
20230720,184100,1321220850,36450,36450,36450,36450,0
20230720,184000,1321220850,36450,36450,36450,36450,0
20230720,183900,1321220850,36450,36450,36450,36450,564
20230720,183800,1321220850,36450,36450,36450,36450,0
20230720,183700,1321220850,36450,36450,36450,36450,0
20230720,183600,1321220850,36450,36450,36450,36450,0
20230720,183500,1321220850,36450,36450,36450,36450,0
20230720,183400,1321220850,36450,36450,36450,36450,0
20230720,183300,1321220850,36450,36450,36450,36450,0
20230720,183200,1321220850,36450,36450,36450,36450,0
20230720,183100,1321220850,36450,36450,36450,36450,0
20230720,183000,1321220850,36450,36450,36450,36450,0
20230720,182900,1321220850,36450,36450,36450,36450,0
20230720,182800,1321220850,36450,36450,36450,36450,0
20230720,182700,1321220850,36450,36450,36450,36450,0
20230720,182600,1321220850,36450,36450,36450,36450,0
20230720,182500,1321220850,36450,36450,36450,36450,0
20230720,182400,1321220850,36450,36450,36450,36450,0
20230720,182300,1321220850,36450,36450,36450,36450,0
20230720,182200,1321220850,36450,36450,36450,36450,0
20230720,182100,1321220850,36450,36450,36450,36450,0
20230720,182000,1321220850,36450,36450,36450,36450,0
20230720,181900,1321220850,36450,36450,36450,36450,0
20230720,181800,1321220850,36450,36450,36450,36450,0
20230720,181700,1321220850,36450,36450,36450,36450,0
20230720,181600,1321220850,36450,36450,36450,36450,0
20230720,181500,1321220850,36450,36450,36450,36450,0
20230720,181400,1321220850,36450,36450,36450,36450,0
20230720,181300,1321220850,36450,36450,36450,36450,0
20230720,181200,1321220850,36450,36450,36450,36450,0
20230720,181100,1321220850,36450,36450,36450,36450,0
20230720,181000,1321220850,36450,36450,36450,36450,0
20230720,180900,1321220850,36450,36450,36450,36450,564
20230720,180800,1321220850,36450,36450,36450,36450,0
20230720,180700,1321220850,36450,36450,36450,36450,0
20230720,180600,1321220850,36450,36450,36450,36450,0
20230720,180500,1321220850,36450,36450,36450,36450,0
20230720,180400,1321220850,36450,36450,36450,36450,0
20230720,180300,1321220850,36450,36450,36450,36450,0
20230720,180200,1321220850,36450,36450,36450,36450,0
20230720,180100,1321220850,36450,36450,36450,36450,0
20230720,180000,1321220850,36450,36450,36450,36450,0
20230720,175900,1321220850,36450,36450,36450,36450,0
20230720,175800,1321220850,36450,36450,36450,36450,0
20230720,175700,1321220850,36450,36450,36450,36450,0
20230720,175600,1321220850,36450,36450,36450,36450,0
20230720,175500,1321220850,36450,36450,36450,36450,0
20230720,175400,1321220850,36450,36450,36450,36450,0
20230720,175300,1321220850,36450,36450,36450,36450,0
20230720,175200,1321220850,36450,36450,36450,36450,0
20230720,175100,1321220850,36450,36450,36450,36450,0
20230720,175000,1321220850,36450,36450,36450,36450,0
20230720,174900,1321220850,36450,36450,36450,36450,0
20230720,174800,1321220850,36450,36450,36450,36450,0
20230720,174700,1321220850,36450,36450,36450,36450,0
20230720,174600,1321220850,36450,36450,36450,36450,0
20230720,174500,1321220850,36450,36450,36450,36450,0
20230720,174400,1321220850,36450,36450,36450,36450,0
20230720,174300,1321220850,36450,36450,36450,36450,0
20230720,174200,1321220850,36450,36450,36450,36450,0
20230720,174100,1321220850,36450,36450,36450,36450,0
20230720,174000,1321220850,36450,36450,36450,36450,0
20230720,173900,1321220850,36450,36450,36450,36450,564
20230720,173800,1321220850,36450,36450,36450,36450,0
20230720,173700,1321220850,36450,36450,36450,36450,0
20230720,173600,1321220850,36450,36450,36450,36450,0
20230720,173500,1321220850,36450,36450,36450,36450,0
20230720,173400,1321220850,36450,36450,36450,36450,0
20230720,173300,1321220850,36450,36450,36450,36450,0
20230720,173200,1321220850,36450,36450,36450,36450,0
20230720,173100,1321220850,36450,36450,36450,36450,0
20230720,173000,1321220850,36450,36450,36450,36450,0
20230720,172900,1321220850,36450,36450,36450,36450,0
20230720,172800,1321220850,36450,36450,36450,36450,0
20230720,172700,1321220850,36450,36450,36450,36450,0
20230720,172600,1321220850,36450,36450,36450,36450,0
20230720,172500,1321220850,36450,36450,36450,36450,0
20230720,172400,1321220850,36450,36450,36450,36450,0
20230720,172300,1321220850,36450,36450,36450,36450,0
20230720,172200,1321220850,36450,36450,36450,36450,0
20230720,172100,1321220850,36450,36450,36450,36450,0
20230720,172000,1321220850,36450,36450,36450,36450,0
20230720,171900,1321220850,36450,36450,36450,36450,0
20230720,171800,1321220850,36450,36450,36450,36450,0
20230720,171700,1321220850,36450,36450,36450,36450,0
20230720,171600,1321220850,36450,36450,36450,36450,0
20230720,171500,1321220850,36450,36450,36450,36450,0
20230720,171400,1321220850,36450,36450,36450,36450,0
20230720,171300,1321220850,36450,36450,36450,36450,0
20230720,171200,1321220850,36450,36450,36450,36450,0
20230720,171100,1321220850,36450,36450,36450,36450,0
20230720,171000,1321220850,36450,36450,36450,36450,0
20230720,170900,1321220850,36450,36450,36450,36450,564
20230720,170800,1321220850,36450,36450,36450,36450,0
20230720,170700,1321220850,36450,36450,36450,36450,0
20230720,170600,1321220850,36450,36450,36450,36450,0
20230720,170500,1321220850,36450,36450,36450,36450,0
20230720,170400,1321220850,36450,36450,36450,36450,0
20230720,170300,1321220850,36450,36450,36450,36450,0
20230720,170200,1321220850,36450,36450,36450,36450,0
20230720,170100,1321220850,36450,36450,36450,36450,0
20230720,170000,1321220850,36450,36450,36450,36450,0
20230720,165900,1321220850,36450,36450,36450,36450,0
20230720,165800,1321220850,36450,36450,36450,36450,0
20230720,165700,1321220850,36450,36450,36450,36450,0
20230720,165600,1321220850,36450,36450,36450,36450,0
20230720,165500,1321220850,36450,36450,36450,36450,0
20230720,165400,1321220850,36450,36450,36450,36450,0
20230720,165300,1321220850,36450,36450,36450,36450,0
20230720,165200,1321220850,36450,36450,36450,36450,0
20230720,165100,1321220850,36450,36450,36450,36450,0
20230720,165000,1321220850,36450,36450,36450,36450,0
20230720,164900,1321220850,36450,36450,36450,36450,0
20230720,164800,1321220850,36450,36450,36450,36450,0
20230720,164700,1321220850,36450,36450,36450,36450,0
20230720,164600,1321220850,36450,36450,36450,36450,0
20230720,164500,1321220850,36450,36450,36450,36450,0
20230720,164400,1321220850,36450,36450,36450,36450,0
20230720,164300,1321220850,36450,36450,36450,36450,0
20230720,164200,1321220850,36450,36450,36450,36450,0
20230720,164100,1321220850,36450,36450,36450,36450,0
20230720,164000,1321220850,36450,36450,36450,36450,0
20230720,163900,1321220850,36450,36450,36450,36450,564
20230720,163800,1321220850,36450,36450,36450,36450,0
20230720,163700,1321220850,36450,36450,36450,36450,0
20230720,163600,1321220850,36450,36450,36450,36450,0
20230720,163500,1321220850,36450,36450,36450,36450,0
20230720,163400,1321220850,36450,36450,36450,36450,0
20230720,163300,1321220850,36450,36450,36450,36450,0
20230720,163200,1321220850,36450,36450,36450,36450,0
20230720,163100,1321220850,36450,36450,36450,36450,0
20230720,163000,1321220850,36450,36450,36450,36450,0
20230720,162900,1321220850,36450,36450,36450,36450,0
20230720,162800,1321220850,36450,36450,36450,36450,0
20230720,162700,1321220850,36450,36450,36450,36450,0
20230720,162600,1321220850,36450,36450,36450,36450,0
20230720,162500,1321220850,36450,36450,36450,36450,0
20230720,162400,1321220850,36450,36450,36450,36450,0
20230720,162300,1321220850,36450,36450,36450,36450,0
20230720,162200,1321220850,36450,36450,36450,36450,0
20230720,162100,1321220850,36450,36450,36450,36450,0
20230720,162000,1321220850,36450,36450,36450,36450,0
20230720,161900,1321220850,36450,36450,36450,36450,0
20230720,161800,1321220850,36450,36450,36450,36450,0
20230720,161700,1321220850,36450,36450,36450,36450,0
20230720,161600,1321220850,36450,36450,36450,36450,0
20230720,161500,1321220850,36450,36450,36450,36450,0
20230720,161400,1321220850,36450,36450,36450,36450,0
20230720,161300,1321220850,36450,36450,36450,36450,0
20230720,161200,1321220850,36450,36450,36450,36450,0
20230720,161100,1321220850,36450,36450,36450,36450,0
20230720,161000,1321220850,36450,36450,36450,36450,0
20230720,160900,1321220850,36450,36450,36450,36450,564
20230720,160800,1321220850,36450,36450,36450,36450,0
20230720,160700,1321220850,36450,36450,36450,36450,0
20230720,160600,1321220850,36450,36450,36450,36450,0
20230720,160500,1321220850,36450,36450,36450,36450,0
20230720,160400,1321220850,36450,36450,36450,36450,0
20230720,160300,1321220850,36450,36450,36450,36450,0
20230720,160200,1321220850,36450,36450,36450,36450,0
20230720,160100,1321220850,36450,36450,36450,36450,0
20230720,160000,1321220850,36450,36450,36450,36450,0
20230720,155900,1321220850,36450,36450,36450,36450,0
20230720,155800,1321220850,36450,36450,36450,36450,0
20230720,155700,1321220850,36450,36450,36450,36450,0
20230720,155600,1321220850,36450,36450,36450,36450,0
20230720,155500,1321220850,36450,36450,36450,36450,0
20230720,155400,1321220850,36450,36450,36450,36450,0
20230720,155300,1321220850,36450,36450,36450,36450,0
20230720,155200,1321220850,36450,36450,36450,36450,0
20230720,155100,1321220850,36450,36450,36450,36450,0
20230720,155000,1321220850,36450,36450,36450,36450,0
20230720,154900,1321220850,36450,36450,36450,36450,0
20230720,154800,1321220850,36450,36450,36450,36450,0
20230720,154700,1321220850,36450,36450,36450,36450,0
20230720,154600,1321220850,36450,36450,36450,36450,0
20230720,154500,1321220850,36450,36450,36450,36450,0
20230720,154400,1321220850,36450,36450,36450,36450,0
20230720,154300,1321220850,36450,36450,36450,36450,0
20230720,154200,1321220850,36450,36450,36450,36450,0
20230720,154100,1321220850,36450,36450,36450,36450,0
20230720,154000,1321220850,36450,36450,36450,36450,0
20230720,153900,1321220850,36450,36450,36450,36450,564
20230720,153800,1321220850,36450,36450,36450,36450,0
20230720,153700,1321220850,36450,36450,36450,36450,0
20230720,153600,1321220850,36450,36450,36450,36450,0
20230720,153500,1321220850,36450,36450,36450,36450,0
20230720,153400,1321220850,36450,36450,36450,36450,0
20230720,153300,1321220850,36450,36450,36450,36450,0
20230720,153200,1321220850,36450,36450,36450,36450,0
20230720,153100,1321220850,36450,36450,36450,36450,0
20230720,153000,1321220850,36450,36450,36450,36450,564
20230720,152900,1300663050,36450,36450,36450,36450,0
20230720,152800,1300663050,36450,36450,36450,36450,0
20230720,152700,1300663050,36450,36450,36450,36450,0
20230720,152600,1300663050,36450,36450,36450,36450,0
20230720,152500,1300663050,36450,36450,36450,36450,0
20230720,152400,1300663050,36450,36450,36450,36450,0
20230720,152300,1300663050,36450,36450,36450,36450,0
20230720,152200,1300663050,36450,36450,36450,36450,0
20230720,152100,1300663050,36450,36450,36450,36450,0
20230720,152000,1300663050,36450,36450,36450,36450,0
20230720,151900,1300663050,36450,36450,36500,36450,819
20230720,151800,1270803300,36450,36450,36450,36450,213
20230720,151700,1263039450,36500,36450,36500,36450,90
20230720,151600,1259758900,36450,36450,36450,36450,106
20230720,151500,1255895200,36450,36450,36450,36450,104
20230720,151400,1252104400,36450,36450,36450,36450,4
20230720,151300,1251958600,36450,36450,36500,36450,245
20230720,151200,1243017750,36500,36450,36500,36450,124
20230720,151100,1238495550,36450,36450,36450,36450,11
20230720,151000,1238094600,36450,36450,36450,36450,20
20230720,150900,1237365600,36450,36450,36450,36450,6
20230720,150800,1237146900,36450,36450,36450,36450,1
20230720,150700,1237110450,36450,36450,36450,36450,4
20230720,150600,1236964650,36450,36450,36500,36450,326
20230720,150500,1225071350,36450,36450,36450,36450,7
20230720,150400,1224816200,36500,36500,36500,36500,50
20230720,150300,1222991200,36450,36450,36450,36450,0
20230720,150200,1222991200,36450,36450,36450,36450,0
20230720,150100,1222991200,36450,36450,36450,36450,360
20230720,150000,1209869200,36450,36450,36450,36450,64
20230720,145900,1207536400,36450,36450,36450,36450,1
20230720,145800,1207499950,36450,36450,36450,36450,6
20230720,145700,1207281250,36500,36500,36500,36500,9
20230720,145600,1206952750,36450,36450,36450,36450,0
20230720,145500,1206952750,36450,36450,36450,36450,0
20230720,145400,1206952750,36450,36450,36450,36450,0
20230720,145300,1206952750,36450,36450,36450,36450,0
20230720,145200,1206952750,36450,36450,36450,36450,21
20230720,145100,1206187300,36450,36450,36450,36450,44
20230720,145000,1204583500,36450,36450,36450,36450,0
20230720,144900,1204583500,36450,36450,36450,36450,13
20230720,144800,1204109650,36450,36450,36450,36450,0
20230720,144700,1204109650,36450,36450,36450,36450,957
20230720,144600,1169227000,36500,36500,36500,36500,0
20230720,144500,1169227000,36500,36500,36500,36500,2
20230720,144400,1169154000,36450,36450,36450,36450,0
20230720,144300,1169154000,36450,36450,36450,36450,9
20230720,144200,1168825950,36450,36450,36450,36450,13
20230720,144100,1168352100,36500,36500,36500,36500,0
20230720,144000,1168352100,36500,36500,36500,36500,0
20230720,143900,1168352100,36500,36500,36500,36500,3
20230720,143800,1168242600,36500,36500,36500,36500,0
20230720,143700,1168242600,36500,36500,36500,36500,10
20230720,143600,1167877600,36450,36450,36450,36450,2
20230720,143500,1167804700,36450,36450,36450,36450,0
20230720,143400,1167804700,36450,36450,36450,36450,1
20230720,143300,1167768250,36450,36450,36450,36450,0
20230720,143200,1167768250,36450,36450,36450,36450,0
20230720,143100,1167768250,36450,36450,36450,36450,0
20230720,143000,1167768250,36450,36450,36450,36450,84
20230720,142900,1164706450,36450,36450,36450,36450,31
20230720,142800,1163576500,36450,36450,36450,36450,31
20230720,142700,1162446550,36450,36450,36450,36450,35
20230720,142600,1161170800,36450,36450,36450,36450,28
20230720,142500,1160150200,36450,36450,36450,36450,10
20230720,142400,1159785700,36450,36450,36450,36450,64
20230720,142300,1157452900,36450,36450,36450,36450,14
20230720,142200,1156942600,36450,36450,36450,36450,10
20230720,142100,1156578100,36450,36450,36450,36450,42
20230720,142000,1155047200,36450,36450,36450,36450,17
20230720,141900,1154427550,36450,36450,36450,36450,13
20230720,141800,1153953700,36500,36450,36500,36450,46
20230720,141700,1152276950,36450,36450,36450,36450,30
20230720,141600,1151183450,36450,36450,36450,36450,13
20230720,141500,1150709600,36450,36450,36450,36450,56
20230720,141400,1148668400,36450,36450,36450,36450,276
20230720,141300,1138608200,36450,36450,36450,36450,17
20230720,141200,1137988550,36450,36450,36450,36450,50
20230720,141100,1136166050,36450,36450,36450,36450,8
20230720,141000,1135874450,36450,36500,36500,36450,779
20230720,140900,1107441600,36500,36500,36500,36500,107
20230720,140800,1103536100,36500,36500,36500,36500,7
20230720,140700,1103280600,36500,36500,36500,36500,13
20230720,140600,1102806100,36500,36500,36500,36500,60
20230720,140500,1100616100,36500,36500,36500,36500,78
20230720,140400,1097769100,36500,36500,36500,36500,10
20230720,140300,1097404100,36500,36500,36500,36500,169
20230720,140200,1091235600,36500,36500,36500,36500,20
20230720,140100,1090505600,36500,36500,36500,36500,19
20230720,140000,1089812100,36500,36500,36500,36500,50
20230720,135900,1087987100,36500,36500,36500,36500,0
20230720,135800,1087987100,36500,36500,36550,36500,214
20230720,135700,1080166150,36500,36500,36500,36500,59
20230720,135600,1078012650,36500,36500,36500,36500,0
20230720,135500,1078012650,36500,36500,36500,36500,0
20230720,135400,1078012650,36500,36500,36550,36500,1001
20230720,135300,1041430150,36500,36500,36500,36500,28
20230720,135200,1040408150,36500,36500,36500,36500,3
20230720,135100,1040298650,36500,36500,36500,36500,65
20230720,135000,1037926150,36500,36500,36500,36500,33
20230720,134900,1036721650,36500,36500,36500,36500,0
20230720,134800,1036721650,36500,36500,36500,36500,50
20230720,134700,1034896650,36500,36500,36500,36500,10
20230720,134600,1034531650,36500,36500,36500,36500,0
20230720,134500,1034531650,36500,36500,36500,36500,61
20230720,134400,1032305150,36500,36500,36500,36500,10
20230720,134300,1031940150,36500,36500,36500,36500,1
20230720,134200,1031903650,36500,36500,36550,36500,69
20230720,134100,1029384650,36500,36500,36500,36500,11
20230720,134000,1028983150,36500,36500,36500,36500,0
20230720,133900,1028983150,36500,36500,36500,36500,59
20230720,133800,1026829650,36500,36500,36500,36450,1948
20230720,133700,955728300,36500,36500,36500,36500,6
20230720,133600,955509300,36500,36500,36500,36500,272
20230720,133500,945581300,36500,36500,36500,36500,18
20230720,133400,944924300,36500,36500,36500,36500,12
20230720,133300,944486300,36500,36500,36500,36500,50
20230720,133200,942661300,36500,36500,36500,36500,191
20230720,133100,935689800,36500,36500,36500,36500,5
20230720,133000,935507300,36500,36500,36500,36500,50
20230720,132900,933682300,36500,36500,36500,36500,97
20230720,132800,930141800,36500,36500,36500,36500,3
20230720,132700,930032300,36500,36500,36500,36500,66
20230720,132600,927623300,36500,36500,36500,36500,10
20230720,132500,927258300,36500,36500,36500,36500,0
20230720,132400,927258300,36500,36500,36500,36500,65
20230720,132300,924885800,36500,36500,36500,36500,10
20230720,132200,924520800,36500,36500,36500,36500,8
20230720,132100,924228800,36500,36500,36500,36500,69
20230720,132000,921710300,36500,36500,36500,36500,10
20230720,131900,921345300,36500,36500,36500,36500,7
20230720,131800,921089800,36500,36500,36500,36500,60
20230720,131700,918899800,36500,36500,36500,36500,16
20230720,131600,918315800,36500,36500,36500,36500,6
20230720,131500,918096800,36500,36500,36500,36500,58
20230720,131400,915979800,36500,36500,36500,36500,25
20230720,131300,915067300,36500,36500,36500,36500,0
20230720,131200,915067300,36500,36500,36500,36500,61
20230720,131100,912840800,36500,36500,36500,36500,19
20230720,131000,912147300,36500,36500,36500,36500,0
20230720,130900,912147300,36500,36500,36500,36500,60
20230720,130800,909957300,36500,36500,36500,36500,20
20230720,130700,909227300,36500,36500,36500,36500,0
20230720,130600,909227300,36500,36500,36500,36500,64
20230720,130500,906891300,36500,36500,36500,36500,10
20230720,130400,906526300,36500,36500,36500,36500,38
20230720,130300,905139300,36500,36500,36500,36500,20
20230720,130200,904409300,36500,36500,36500,36500,26
20230720,130100,903460300,36500,36500,36500,36500,33
20230720,130000,902255800,36500,36500,36500,36500,20
20230720,125900,901525800,36500,36500,36500,36500,17
20230720,125800,900905300,36500,36500,36500,36500,42
20230720,125700,899372300,36500,36500,36500,36500,24
20230720,125600,898496300,36500,36500,36500,36500,17
20230720,125500,897875800,36500,36500,36500,36500,39
20230720,125400,896452300,36500,36500,36500,36500,33
20230720,125300,895247800,36500,36500,36500,36500,7
20230720,125200,894992300,36500,36500,36500,36500,42
20230720,125100,893459300,36500,36500,36500,36500,70
20230720,125000,890904300,36500,36500,36500,36500,24
20230720,124900,890028300,36500,36500,36500,36500,48
20230720,124800,888276300,36500,36500,36500,36500,18
20230720,124700,887619300,36500,36500,36500,36500,3
20230720,124600,887509800,36500,36500,36500,36500,50
20230720,124500,885684800,36500,36500,36550,36500,345
20230720,124400,873081700,36500,36500,36500,36500,3
20230720,124300,872972200,36500,36500,36500,36500,68
20230720,124200,870490200,36500,36500,36500,36500,10
20230720,124100,870125200,36500,36500,36500,36500,3
20230720,124000,870015700,36500,36500,36500,36500,57
20230720,123900,867935200,36500,36500,36500,36500,21
20230720,123800,867168700,36500,36500,36500,36500,6
20230720,123700,866949700,36500,36500,36500,36500,52
20230720,123600,865051700,36500,36500,36500,36500,20
20230720,123500,864321700,36500,36500,36500,36500,504
20230720,123400,845925700,36500,36500,36500,36500,59
20230720,123300,843772200,36500,36500,36500,36500,10
20230720,123200,843407200,36500,36500,36500,36500,7
20230720,123100,843151700,36500,36500,36500,36500,245
20230720,123000,834209200,36500,36500,36500,36500,16
20230720,122900,833625200,36500,36500,36500,36500,0
20230720,122800,833625200,36500,36500,36500,36500,62
20230720,122700,831362200,36500,36500,36500,36500,20
20230720,122600,830632200,36500,36500,36500,36500,0
20230720,122500,830632200,36500,36500,36500,36500,49
20230720,122400,828843700,36500,36500,36500,36500,10
20230720,122300,828478700,36500,36500,36500,36500,0
20230720,122200,828478700,36500,36500,36500,36500,72
20230720,122100,825850700,36500,36500,36500,36500,11
20230720,122000,825449200,36500,36500,36500,36500,0
20230720,121900,825449200,36500,36500,36500,36500,63
20230720,121800,823149700,36500,36500,36500,36500,10
20230720,121700,822784700,36500,36500,36500,36500,0
20230720,121600,822784700,36500,36500,36500,36500,41
20230720,121500,821288200,36550,36500,36550,36500,336
20230720,121400,809021400,36500,36450,36500,36450,214
20230720,121300,801210500,36450,36450,36500,36450,68
20230720,121200,798731250,36450,36450,36450,36450,10
20230720,121100,798366750,36450,36450,36450,36450,0
20230720,121000,798366750,36450,36450,36450,36450,73
20230720,120900,795705900,36450,36450,36450,36450,10
20230720,120800,795341400,36450,36450,36450,36450,7
20230720,120700,795086250,36450,36450,36450,36450,468
20230720,120600,778027650,36450,36450,36450,36450,21
20230720,120500,777262200,36450,36450,36450,36450,50
20230720,120400,775439700,36450,36450,36450,36450,50
20230720,120300,773617200,36450,36450,36450,36450,10
20230720,120200,773252700,36450,36450,36450,36450,0
20230720,120100,773252700,36450,36450,36450,36450,50
20230720,120000,771430200,36450,36500,36500,36450,105
20230720,115900,767598200,36450,36450,36450,36450,3
20230720,115800,767488850,36450,36450,36450,36450,51
20230720,115700,765629900,36450,36450,36450,36450,17
20230720,115600,765010250,36450,36450,36450,36450,3
20230720,115500,764900900,36450,36450,36450,36450,162
20230720,115400,758996000,36450,36450,36450,36450,7
20230720,115300,758740850,36450,36450,36450,36450,747
20230720,115200,731512700,36450,36450,36450,36450,65
20230720,115100,729143450,36450,36450,36450,36450,7
20230720,115000,728888300,36450,36450,36450,36450,659
20230720,114900,704867750,36450,36450,36450,36450,72
20230720,114800,702243350,36450,36450,36450,36450,7
20230720,114700,701988200,36450,36450,36450,36450,0
20230720,114600,701988200,36450,36450,36450,36450,235
20230720,114500,693422450,36450,36450,36450,36450,10
20230720,114400,693057950,36450,36450,36450,36450,0
20230720,114300,693057950,36450,36450,36450,36450,59
20230720,114200,690907400,36450,36500,36500,36450,2306
20230720,114100,606743950,36500,36500,36500,36500,3
20230720,114000,606634450,36500,36500,36500,36500,500
20230720,113900,588384450,36500,36500,36500,36500,6
20230720,113800,588165450,36500,36500,36500,36500,42
20230720,113700,586632450,36500,36500,36500,36500,30
20230720,113600,585537450,36500,36500,36500,36500,7
20230720,113500,585281950,36500,36500,36500,36500,43
20230720,113400,583712450,36500,36500,36500,36500,34
20230720,113300,582471450,36500,36500,36500,36500,7
20230720,113200,582215950,36500,36500,36500,36500,30
20230720,113100,581120950,36500,36500,36500,36500,42
20230720,113000,579587950,36500,36500,36500,36500,7
20230720,112900,579332450,36550,36500,36550,36500,41
20230720,112800,577835500,36500,36500,36500,36500,41
20230720,112700,576339000,36500,36500,36500,36500,10
20230720,112600,575974000,36500,36500,36500,36500,59
20230720,112500,573820500,36500,36500,36500,36500,30
20230720,112400,572725500,36500,36500,36500,36500,7
20230720,112300,572470000,36500,36500,36500,36500,44
20230720,112200,570864000,36500,36500,36500,36500,37
20230720,112100,569513500,36500,36500,36500,36500,0
20230720,112000,569513500,36500,36500,36500,36500,52
20230720,111900,567615500,36500,36500,36500,36500,17
20230720,111800,566995000,36500,36500,36500,36500,0
20230720,111700,566995000,36500,36500,36500,36500,75
20230720,111600,564257500,36500,36500,36500,36500,17
20230720,111500,563637000,36500,36500,36500,36500,0
20230720,111400,563637000,36500,36500,36500,36500,64
20230720,111300,561301000,36500,36500,36500,36500,17
20230720,111200,560680500,36500,36500,36500,36500,0
20230720,111100,560680500,36500,36500,36500,36500,54
20230720,111000,558709500,36500,36500,36500,36500,17
20230720,110900,558089000,36500,36500,36500,36500,45
20230720,110800,556446500,36500,36500,36500,36500,49
20230720,110700,554658000,36500,36500,36500,36500,10
20230720,110600,554293000,36500,36500,36500,36500,0
20230720,110500,554293000,36500,36500,36550,36500,263
20230720,110400,544682900,36500,36500,36500,36500,20
20230720,110300,543952900,36500,36500,36500,36500,0
20230720,110200,543952900,36500,36500,36500,36500,49
20230720,110100,542164400,36500,36500,36500,36500,58
20230720,110000,540047400,36550,36550,36550,36550,0
20230720,105900,540047400,36550,36500,36550,36500,65
20230720,105800,537674850,36500,36500,36500,36500,20
20230720,105700,536944850,36500,36500,36500,36500,0
20230720,105600,536944850,36500,36500,36500,36500,87
20230720,105500,533769350,36500,36500,36500,36500,16
20230720,105400,533185350,36500,36500,36500,36500,3
20230720,105300,533075850,36500,36500,36550,36500,180
20230720,105200,526499900,36550,36550,36550,36550,212
20230720,105100,518751300,36550,36550,36550,36550,61
20230720,105000,516521750,36500,36500,36550,36500,186
20230720,104900,509725900,36550,36550,36550,36550,252
20230720,104800,500515300,36500,36500,36500,36500,109
20230720,104700,496536800,36500,36550,36550,36500,166
20230720,104600,490472500,36500,36500,36500,36500,0
20230720,104500,490472500,36500,36550,36550,36500,337
20230720,104400,478166700,36500,36500,36500,36500,60
20230720,104300,475976700,36500,36550,36550,36500,208
20230720,104200,468375600,36550,36550,36550,36550,16
20230720,104100,467790800,36500,36500,36500,36500,65
20230720,104000,465418300,36500,36550,36550,36500,177
20230720,103900,458950200,36550,36550,36550,36550,94
20230720,103800,455514500,36550,36550,36550,36550,58
20230720,103700,453394600,36550,36550,36550,36500,146
20230720,103600,448058950,36600,36550,36600,36550,4
20230720,103500,447912650,36550,36550,36550,36550,78
20230720,103400,445061750,36550,36550,36550,36550,0
20230720,103300,445061750,36550,36550,36550,36550,21
20230720,103200,444294200,36600,36550,36600,36550,76
20230720,103100,441516250,36550,36550,36550,36550,0
20230720,103000,441516250,36550,36550,36550,36550,0
20230720,102900,441516250,36550,36550,36550,36550,92
20230720,102800,438153650,36550,36550,36550,36500,471
20230720,102700,420939300,36550,36500,36550,36500,626
20230720,102600,398087050,36500,36550,36550,36500,180
20230720,102500,391511700,36550,36550,36550,36550,59
20230720,102400,389355250,36550,36550,36550,36550,153
20230720,102300,383763100,36500,36550,36550,36500,119
20230720,102200,379417400,36500,36550,36550,36500,50
20230720,102100,377590400,36500,36500,36500,36500,0
20230720,102000,377590400,36500,36550,36550,36500,424
20230720,101900,362113600,36550,36500,36550,36500,512
20230720,101800,343410600,36500,36550,36550,36500,114
20230720,101700,339247400,36500,36500,36500,36500,62
20230720,101600,336984400,36500,36500,36500,36500,11
20230720,101500,336582900,36500,36500,36500,36500,16
20230720,101400,335998900,36500,36550,36550,36500,194
20230720,101300,328911100,36500,36500,36500,36500,7
20230720,101200,328655600,36500,36500,36500,36500,52
20230720,101100,326757600,36500,36500,36500,36500,30
20230720,101000,325662600,36500,36500,36500,36500,7
20230720,100900,325407100,36500,36500,36500,36500,33
20230720,100800,324202600,36500,36500,36500,36500,30
20230720,100700,323107600,36550,36550,36550,36550,149
20230720,100600,317661650,36500,36500,36500,36500,41
20230720,100500,316165150,36500,36500,36500,36500,70
20230720,100400,313610150,36500,36500,36500,36500,153
20230720,100300,308025650,36500,36500,36500,36500,81
20230720,100200,305069150,36500,36500,36500,36500,30
20230720,100100,303974150,36500,36500,36500,36500,0
20230720,100000,303974150,36500,36500,36500,36500,79
20230720,095900,301090650,36500,36500,36500,36500,119
20230720,095800,296747150,36550,36550,36550,36550,15
20230720,095700,296198900,36500,36500,36500,36500,198
20230720,095600,288971900,36500,36500,36500,36500,20
20230720,095500,288241900,36500,36500,36500,36500,96
20230720,095400,284737900,36500,36500,36500,36500,61
20230720,095300,282511400,36500,36500,36500,36500,13
20230720,095200,282036900,36500,36500,36500,36500,10
20230720,095100,281671900,36500,36500,36500,36500,751
20230720,095000,254260400,36550,36500,36550,36500,64
20230720,094900,251923650,36500,36500,36500,36500,152
20230720,094800,246375650,36500,36500,36500,36500,122
20230720,094700,241922650,36500,36500,36500,36500,42
20230720,094600,240389650,36500,36500,36500,36500,1
20230720,094500,240353150,36500,36500,36500,36500,114
20230720,094400,236192150,36500,36500,36500,36500,43
20230720,094300,234622650,36500,36500,36500,36500,43
20230720,094200,233053150,36500,36500,36500,36500,52
20230720,094100,231155150,36550,36550,36550,36550,10
20230720,094000,230789650,36500,36500,36500,36500,3
20230720,093900,230680150,36500,36500,36500,36500,48
20230720,093800,228928150,36550,36550,36550,36550,18
20230720,093700,228270250,36550,36550,36550,36550,0
20230720,093600,228270250,36550,36550,36550,36550,79
20230720,093500,225382800,36600,36550,36600,36550,20
20230720,093400,224651750,36600,36550,36600,36550,20
20230720,093300,223920700,36550,36550,36550,36550,23
20230720,093200,223080050,36550,36550,36550,36550,940
20230720,093100,188723050,36500,36500,36500,36500,1
20230720,093000,188686550,36500,36500,36500,36500,43
20230720,092900,187117050,36500,36500,36500,36500,0
20230720,092800,187117050,36500,36500,36500,36500,86
20230720,092700,183978050,36500,36500,36500,36500,118
20230720,092600,179671050,36550,36550,36550,36550,997
20230720,092500,143230700,36550,36550,36550,36550,0
20230720,092400,143230700,36550,36550,36550,36550,0
20230720,092300,143230700,36550,36550,36550,36550,0
20230720,092200,143230700,36550,36550,36550,36550,30
20230720,092100,142134200,36550,36550,36550,36550,0
20230720,092000,142134200,36550,36550,36550,36500,182
20230720,091900,135488650,36500,36500,36500,36500,44
20230720,091800,133882650,36550,36550,36550,36550,0
20230720,091700,133882650,36550,36550,36550,36550,0
20230720,091600,133882650,36550,36550,36550,36550,0
20230720,091500,133882650,36550,36550,36550,36550,0
20230720,091400,133882650,36550,36550,36550,36550,3
20230720,091300,133773000,36550,36550,36550,36550,1160
20230720,091200,91375000,36550,36500,36550,36500,1808
20230720,091100,25294550,36500,36500,36500,36500,50
20230720,091000,23469550,36500,36500,36500,36500,13
20230720,090900,22995050,36500,36500,36500,36500,103
20230720,090800,19235550,36500,36500,36500,36500,53
20230720,090700,17301050,36500,36500,36500,36500,0
20230720,090600,17301050,36500,36500,36550,36500,142
20230720,090500,12118000,36500,36500,36500,36500,199
20230720,090400,4854500,36500,36500,36500,36500,86
20230720,090300,1715500,36500,36500,36500,36500,6
20230720,090200,1496500,36500,36500,36500,36500,8
20230720,090100,1204500,36500,36500,36500,36500,0
20230720,090000,1204500,36500,36500,36500,36500,33
Reference in New Issue Copy Permalink