ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/085670/min/candle-20230718.csv

649 lines
32 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
20230718,194600,1746401340,5670,5670,5670,5670,4714
20230718,194500,1746401340,5670,5670,5670,5670,0
20230718,194400,1746401340,5670,5670,5670,5670,0
20230718,194300,1746401340,5670,5670,5670,5670,0
20230718,194200,1746401340,5670,5670,5670,5670,0
20230718,194100,1746401340,5670,5670,5670,5670,0
20230718,194000,1746401340,5670,5670,5670,5670,0
20230718,193900,1746401340,5670,5670,5670,5670,0
20230718,193800,1746401340,5670,5670,5670,5670,0
20230718,193700,1746401340,5670,5670,5670,5670,0
20230718,193600,1746401340,5670,5670,5670,5670,0
20230718,193500,1746401340,5670,5670,5670,5670,0
20230718,193400,1746401340,5670,5670,5670,5670,0
20230718,193300,1746401340,5670,5670,5670,5670,0
20230718,193200,1746401340,5670,5670,5670,5670,0
20230718,193100,1746401340,5670,5670,5670,5670,0
20230718,193000,1746401340,5670,5670,5670,5670,0
20230718,192900,1746401340,5670,5670,5670,5670,0
20230718,192800,1746401340,5670,5670,5670,5670,0
20230718,192700,1746401340,5670,5670,5670,5670,0
20230718,192600,1746401340,5670,5670,5670,5670,0
20230718,192500,1746401340,5670,5670,5670,5670,0
20230718,192400,1746401340,5670,5670,5670,5670,0
20230718,192300,1746401340,5670,5670,5670,5670,0
20230718,192200,1746401340,5670,5670,5670,5670,0
20230718,192100,1746401340,5670,5670,5670,5670,0
20230718,192000,1746401340,5670,5670,5670,5670,0
20230718,191900,1746401340,5670,5670,5670,5670,0
20230718,191800,1746401340,5670,5670,5670,5670,0
20230718,191700,1746401340,5670,5670,5670,5670,0
20230718,191600,1746401340,5670,5670,5670,5670,4714
20230718,191500,1746401340,5670,5670,5670,5670,0
20230718,191400,1746401340,5670,5670,5670,5670,0
20230718,191300,1746401340,5670,5670,5670,5670,0
20230718,191200,1746401340,5670,5670,5670,5670,0
20230718,191100,1746401340,5670,5670,5670,5670,0
20230718,191000,1746401340,5670,5670,5670,5670,0
20230718,190900,1746401340,5670,5670,5670,5670,0
20230718,190800,1746401340,5670,5670,5670,5670,0
20230718,190700,1746401340,5670,5670,5670,5670,0
20230718,190600,1746401340,5670,5670,5670,5670,0
20230718,190500,1746401340,5670,5670,5670,5670,0
20230718,190400,1746401340,5670,5670,5670,5670,0
20230718,190300,1746401340,5670,5670,5670,5670,0
20230718,190200,1746401340,5670,5670,5670,5670,0
20230718,190100,1746401340,5670,5670,5670,5670,0
20230718,190000,1746401340,5670,5670,5670,5670,0
20230718,185900,1746401340,5670,5670,5670,5670,0
20230718,185800,1746401340,5670,5670,5670,5670,0
20230718,185700,1746401340,5670,5670,5670,5670,0
20230718,185600,1746401340,5670,5670,5670,5670,0
20230718,185500,1746401340,5670,5670,5670,5670,0
20230718,185400,1746401340,5670,5670,5670,5670,0
20230718,185300,1746401340,5670,5670,5670,5670,0
20230718,185200,1746401340,5670,5670,5670,5670,0
20230718,185100,1746401340,5670,5670,5670,5670,0
20230718,185000,1746401340,5670,5670,5670,5670,0
20230718,184900,1746401340,5670,5670,5670,5670,0
20230718,184800,1746401340,5670,5670,5670,5670,0
20230718,184700,1746401340,5670,5670,5670,5670,0
20230718,184600,1746401340,5670,5670,5670,5670,4714
20230718,184500,1746401340,5670,5670,5670,5670,0
20230718,184400,1746401340,5670,5670,5670,5670,0
20230718,184300,1746401340,5670,5670,5670,5670,0
20230718,184200,1746401340,5670,5670,5670,5670,0
20230718,184100,1746401340,5670,5670,5670,5670,0
20230718,184000,1746401340,5670,5670,5670,5670,0
20230718,183900,1746401340,5670,5670,5670,5670,0
20230718,183800,1746401340,5670,5670,5670,5670,0
20230718,183700,1746401340,5670,5670,5670,5670,0
20230718,183600,1746401340,5670,5670,5670,5670,0
20230718,183500,1746401340,5670,5670,5670,5670,0
20230718,183400,1746401340,5670,5670,5670,5670,0
20230718,183300,1746401340,5670,5670,5670,5670,0
20230718,183200,1746401340,5670,5670,5670,5670,0
20230718,183100,1746401340,5670,5670,5670,5670,0
20230718,183000,1746401340,5670,5670,5670,5670,0
20230718,182900,1746401340,5670,5670,5670,5670,0
20230718,182800,1746401340,5670,5670,5670,5670,0
20230718,182700,1746401340,5670,5670,5670,5670,0
20230718,182600,1746401340,5670,5670,5670,5670,0
20230718,182500,1746401340,5670,5670,5670,5670,0
20230718,182400,1746401340,5670,5670,5670,5670,0
20230718,182300,1746401340,5670,5670,5670,5670,0
20230718,182200,1746401340,5670,5670,5670,5670,0
20230718,182100,1746401340,5670,5670,5670,5670,0
20230718,182000,1746401340,5670,5670,5670,5670,0
20230718,181900,1746401340,5670,5670,5670,5670,0
20230718,181800,1746401340,5670,5670,5670,5670,0
20230718,181700,1746401340,5670,5670,5670,5670,0
20230718,181600,1746401340,5670,5670,5670,5670,4714
20230718,181500,1746401340,5670,5670,5670,5670,0
20230718,181400,1746401340,5670,5670,5670,5670,0
20230718,181300,1746401340,5670,5670,5670,5670,0
20230718,181200,1746401340,5670,5670,5670,5670,0
20230718,181100,1746401340,5670,5670,5670,5670,0
20230718,181000,1746401340,5670,5670,5670,5670,0
20230718,180900,1746401340,5670,5670,5670,5670,0
20230718,180800,1746401340,5670,5670,5670,5670,0
20230718,180700,1746401340,5670,5670,5670,5670,0
20230718,180600,1746401340,5670,5670,5670,5670,0
20230718,180500,1746401340,5670,5670,5670,5670,0
20230718,180400,1746401340,5670,5670,5670,5670,0
20230718,180300,1746401340,5670,5670,5670,5670,0
20230718,180200,1746401340,5670,5670,5670,5670,0
20230718,180100,1746401340,5670,5670,5670,5670,0
20230718,180000,1746401340,5670,5670,5670,5670,0
20230718,175900,1746401340,5670,5670,5670,5670,0
20230718,175800,1746401340,5670,5670,5670,5670,0
20230718,175700,1746401340,5670,5670,5670,5670,0
20230718,175600,1746401340,5670,5670,5670,5670,0
20230718,175500,1746401340,5670,5670,5670,5670,0
20230718,175400,1746401340,5670,5670,5670,5670,0
20230718,175300,1746401340,5670,5670,5670,5670,0
20230718,175200,1746401340,5670,5670,5670,5670,0
20230718,175100,1746401340,5670,5670,5670,5670,0
20230718,175000,1746401340,5670,5670,5670,5670,0
20230718,174900,1746401340,5670,5670,5670,5670,0
20230718,174800,1746401340,5670,5670,5670,5670,0
20230718,174700,1746401340,5670,5670,5670,5670,0
20230718,174600,1746401340,5670,5670,5670,5670,4714
20230718,174500,1746401340,5670,5670,5670,5670,0
20230718,174400,1746401340,5670,5670,5670,5670,0
20230718,174300,1746401340,5670,5670,5670,5670,0
20230718,174200,1746401340,5670,5670,5670,5670,0
20230718,174100,1746401340,5670,5670,5670,5670,0
20230718,174000,1746401340,5670,5670,5670,5670,0
20230718,173900,1746401340,5670,5670,5670,5670,0
20230718,173800,1746401340,5670,5670,5670,5670,0
20230718,173700,1746401340,5670,5670,5670,5670,0
20230718,173600,1746401340,5670,5670,5670,5670,0
20230718,173500,1746401340,5670,5670,5670,5670,0
20230718,173400,1746401340,5670,5670,5670,5670,0
20230718,173300,1746401340,5670,5670,5670,5670,0
20230718,173200,1746401340,5670,5670,5670,5670,0
20230718,173100,1746401340,5670,5670,5670,5670,0
20230718,173000,1746401340,5670,5670,5670,5670,0
20230718,172900,1746401340,5670,5670,5670,5670,0
20230718,172800,1746401340,5670,5670,5670,5670,0
20230718,172700,1746401340,5670,5670,5670,5670,0
20230718,172600,1746401340,5670,5670,5670,5670,0
20230718,172500,1746401340,5670,5670,5670,5670,0
20230718,172400,1746401340,5670,5670,5670,5670,0
20230718,172300,1746401340,5670,5670,5670,5670,0
20230718,172200,1746401340,5670,5670,5670,5670,0
20230718,172100,1746401340,5670,5670,5670,5670,0
20230718,172000,1746401340,5670,5670,5670,5670,0
20230718,171900,1746401340,5670,5670,5670,5670,0
20230718,171800,1746401340,5670,5670,5670,5670,0
20230718,171700,1746401340,5670,5670,5670,5670,0
20230718,171600,1746401340,5670,5670,5670,5670,4714
20230718,171500,1746401340,5670,5670,5670,5670,0
20230718,171400,1746401340,5670,5670,5670,5670,0
20230718,171300,1746401340,5670,5670,5670,5670,0
20230718,171200,1746401340,5670,5670,5670,5670,0
20230718,171100,1746401340,5670,5670,5670,5670,0
20230718,171000,1746401340,5670,5670,5670,5670,0
20230718,170900,1746401340,5670,5670,5670,5670,0
20230718,170800,1746401340,5670,5670,5670,5670,0
20230718,170700,1746401340,5670,5670,5670,5670,0
20230718,170600,1746401340,5670,5670,5670,5670,0
20230718,170500,1746401340,5670,5670,5670,5670,0
20230718,170400,1746401340,5670,5670,5670,5670,0
20230718,170300,1746401340,5670,5670,5670,5670,0
20230718,170200,1746401340,5670,5670,5670,5670,0
20230718,170100,1746401340,5670,5670,5670,5670,0
20230718,170000,1746401340,5670,5670,5670,5670,0
20230718,165900,1746401340,5670,5670,5670,5670,0
20230718,165800,1746401340,5670,5670,5670,5670,0
20230718,165700,1746401340,5670,5670,5670,5670,0
20230718,165600,1746401340,5670,5670,5670,5670,0
20230718,165500,1746401340,5670,5670,5670,5670,0
20230718,165400,1746401340,5670,5670,5670,5670,0
20230718,165300,1746401340,5670,5670,5670,5670,0
20230718,165200,1746401340,5670,5670,5670,5670,0
20230718,165100,1746401340,5670,5670,5670,5670,0
20230718,165000,1746401340,5670,5670,5670,5670,0
20230718,164900,1746401340,5670,5670,5670,5670,0
20230718,164800,1746401340,5670,5670,5670,5670,0
20230718,164700,1746401340,5670,5670,5670,5670,0
20230718,164600,1746401340,5670,5670,5670,5670,4714
20230718,164500,1746401340,5670,5670,5670,5670,0
20230718,164400,1746401340,5670,5670,5670,5670,0
20230718,164300,1746401340,5670,5670,5670,5670,0
20230718,164200,1746401340,5670,5670,5670,5670,0
20230718,164100,1746401340,5670,5670,5670,5670,0
20230718,164000,1746401340,5670,5670,5670,5670,0
20230718,163900,1746401340,5670,5670,5670,5670,0
20230718,163800,1746401340,5670,5670,5670,5670,0
20230718,163700,1746401340,5670,5670,5670,5670,0
20230718,163600,1746401340,5670,5670,5670,5670,0
20230718,163500,1746401340,5670,5670,5670,5670,0
20230718,163400,1746401340,5670,5670,5670,5670,0
20230718,163300,1746401340,5670,5670,5670,5670,0
20230718,163200,1746401340,5670,5670,5670,5670,0
20230718,163100,1746401340,5670,5670,5670,5670,0
20230718,163000,1746401340,5670,5670,5670,5670,0
20230718,162900,1746401340,5670,5670,5670,5670,0
20230718,162800,1746401340,5670,5670,5670,5670,0
20230718,162700,1746401340,5670,5670,5670,5670,0
20230718,162600,1746401340,5670,5670,5670,5670,0
20230718,162500,1746401340,5670,5670,5670,5670,0
20230718,162400,1746401340,5670,5670,5670,5670,0
20230718,162300,1746401340,5670,5670,5670,5670,0
20230718,162200,1746401340,5670,5670,5670,5670,0
20230718,162100,1746401340,5670,5670,5670,5670,0
20230718,162000,1746401340,5670,5670,5670,5670,0
20230718,161900,1746401340,5670,5670,5670,5670,0
20230718,161800,1746401340,5670,5670,5670,5670,0
20230718,161700,1746401340,5670,5670,5670,5670,0
20230718,161600,1746401340,5670,5670,5670,5670,4714
20230718,161500,1746401340,5670,5670,5670,5670,0
20230718,161400,1746401340,5670,5670,5670,5670,0
20230718,161300,1746401340,5670,5670,5670,5670,0
20230718,161200,1746401340,5670,5670,5670,5670,0
20230718,161100,1746401340,5670,5670,5670,5670,0
20230718,161000,1746401340,5670,5670,5670,5670,0
20230718,160900,1746401340,5670,5670,5670,5670,0
20230718,160800,1746401340,5670,5670,5670,5670,0
20230718,160700,1746401340,5670,5670,5670,5670,0
20230718,160600,1746401340,5670,5670,5670,5670,0
20230718,160500,1746401340,5670,5670,5670,5670,0
20230718,160400,1746401340,5670,5670,5670,5670,0
20230718,160300,1746401340,5670,5670,5670,5670,0
20230718,160200,1746401340,5670,5670,5670,5670,0
20230718,160100,1746401340,5670,5670,5670,5670,0
20230718,160000,1746401340,5670,5670,5670,5670,0
20230718,155900,1746401340,5670,5670,5670,5670,0
20230718,155800,1746401340,5670,5670,5670,5670,0
20230718,155700,1746401340,5670,5670,5670,5670,0
20230718,155600,1746401340,5670,5670,5670,5670,0
20230718,155500,1746401340,5670,5670,5670,5670,0
20230718,155400,1746401340,5670,5670,5670,5670,0
20230718,155300,1746401340,5670,5670,5670,5670,0
20230718,155200,1746401340,5670,5670,5670,5670,0
20230718,155100,1746401340,5670,5670,5670,5670,0
20230718,155000,1746401340,5670,5670,5670,5670,0
20230718,154900,1746401340,5670,5670,5670,5670,0
20230718,154800,1746401340,5670,5670,5670,5670,0
20230718,154700,1746401340,5670,5670,5670,5670,0
20230718,154600,1746401340,5670,5670,5670,5670,4714
20230718,154500,1746401340,5670,5670,5670,5670,0
20230718,154400,1746401340,5670,5670,5670,5670,0
20230718,154300,1746401340,5670,5670,5670,5670,0
20230718,154200,1746401340,5670,5670,5670,5670,0
20230718,154100,1746401340,5670,5670,5670,5670,0
20230718,154000,1746401340,5670,5670,5670,5670,0
20230718,153900,1746401340,5670,5670,5670,5670,0
20230718,153800,1746401340,5670,5670,5670,5670,0
20230718,153700,1746401340,5670,5670,5670,5670,0
20230718,153600,1746401340,5670,5670,5670,5670,0
20230718,153500,1746401340,5670,5670,5670,5670,0
20230718,153400,1746401340,5670,5670,5670,5670,0
20230718,153300,1746401340,5670,5670,5670,5670,0
20230718,153200,1746401340,5670,5670,5670,5670,0
20230718,153100,1746401340,5670,5670,5670,5670,0
20230718,153000,1746401340,5670,5670,5670,5670,4714
20230718,152900,1719672960,5680,5680,5680,5680,0
20230718,152800,1719672960,5680,5680,5680,5680,0
20230718,152700,1719672960,5680,5680,5680,5680,0
20230718,152600,1719672960,5680,5680,5680,5680,0
20230718,152500,1719672960,5680,5680,5680,5680,0
20230718,152400,1719672960,5680,5680,5680,5680,0
20230718,152300,1719672960,5680,5680,5680,5680,0
20230718,152200,1719672960,5680,5680,5680,5680,0
20230718,152100,1719672960,5680,5680,5680,5680,0
20230718,152000,1719672960,5680,5680,5680,5680,0
20230718,151900,1719672960,5680,5690,5690,5680,178
20230718,151800,1718660840,5690,5670,5690,5670,255
20230718,151700,1717213930,5670,5670,5670,5670,189
20230718,151600,1716142300,5670,5660,5670,5660,563
20230718,151500,1712950100,5660,5660,5660,5660,888
20230718,151400,1707924020,5670,5670,5670,5670,11
20230718,151300,1707861650,5660,5660,5660,5650,2532
20230718,151200,1693538530,5660,5670,5670,5660,4827
20230718,151100,1666217300,5670,5680,5680,5670,658
20230718,151000,1662486140,5680,5670,5680,5670,160
20230718,150900,1661578840,5670,5680,5680,5670,733
20230718,150800,1657421950,5680,5670,5680,5670,161
20230718,150700,1656508480,5670,5670,5670,5670,0
20230718,150600,1656508480,5670,5670,5670,5670,775
20230718,150500,1652114230,5670,5670,5670,5670,1231
20230718,150400,1645134460,5670,5670,5670,5670,0
20230718,150300,1645134460,5670,5680,5680,5670,162
20230718,150200,1644214310,5680,5680,5680,5680,3
20230718,150100,1644197270,5680,5680,5700,5670,1219
20230718,150000,1637252550,5700,5680,5700,5680,1805
20230718,145900,1627000050,5680,5690,5690,5680,301
20230718,145800,1625289870,5680,5690,5700,5680,530
20230718,145700,1622274170,5690,5680,5690,5680,70
20230718,145600,1621876560,5680,5680,5680,5680,163
20230718,145500,1620950720,5680,5680,5680,5670,2012
20230718,145400,1609542560,5680,5660,5680,5660,601
20230718,145300,1606134800,5670,5660,5670,5660,121
20230718,145200,1605448940,5660,5660,5660,5650,967
20230718,145100,1599977980,5650,5660,5660,5650,1005
20230718,145000,1594290380,5660,5650,5660,5650,111
20230718,144900,1593663220,5650,5660,5660,5650,307
20230718,144800,1591926700,5650,5660,5660,5650,1114
20230718,144700,1585624570,5660,5660,5660,5660,210
20230718,144600,1584435970,5660,5660,5660,5660,600
20230718,144500,1581039970,5650,5650,5650,5650,112
20230718,144400,1580407170,5650,5660,5660,5650,755
20230718,144300,1576134970,5660,5650,5660,5650,544
20230718,144200,1573057030,5650,5660,5660,5650,247
20230718,144100,1571660950,5660,5650,5660,5650,281
20230718,144000,1570073180,5660,5650,5660,5650,615
20230718,143900,1566593420,5660,5660,5670,5660,1206
20230718,143800,1559767450,5660,5670,5670,5660,1030
20230718,143700,1553937450,5680,5680,5680,5680,96
20230718,143600,1553392170,5670,5670,5670,5650,24
20230718,143500,1553256320,5670,5670,5670,5670,15
20230718,143400,1553171270,5660,5660,5660,5660,409
20230718,143300,1550856330,5650,5650,5650,5650,280
20230718,143200,1549274330,5650,5650,5660,5650,367
20230718,143100,1547200330,5660,5650,5660,5650,4025
20230718,143000,1524453830,5650,5660,5660,5650,580
20230718,142900,1521175430,5660,5660,5660,5660,360
20230718,142800,1519137830,5660,5660,5660,5660,395
20230718,142700,1516902130,5660,5670,5670,5660,47
20230718,142600,1516635800,5670,5670,5670,5670,94
20230718,142500,1516102820,5670,5670,5670,5670,6
20230718,142400,1516068800,5670,5660,5670,5650,1069
20230718,142300,1510028260,5660,5660,5670,5660,290
20230718,142200,1508386760,5670,5680,5680,5670,610
20230718,142100,1504924740,5690,5700,5700,5680,946
20230718,142000,1499549340,5700,5700,5700,5690,555
20230718,141900,1496390340,5690,5690,5690,5690,862
20230718,141800,1491485560,5690,5690,5690,5680,134
20230718,141700,1490723400,5690,5690,5690,5690,159
20230718,141600,1489818690,5690,5690,5690,5690,154
20230718,141500,1488942430,5670,5680,5680,5670,1000
20230718,141400,1483271640,5680,5680,5680,5680,32
20230718,141300,1483089880,5680,5680,5680,5680,8
20230718,141200,1483044440,5680,5690,5690,5680,71
20230718,141100,1482641050,5680,5680,5680,5680,10
20230718,141000,1482584250,5680,5680,5680,5680,1510
20230718,140900,1474007450,5680,5680,5680,5680,309
20230718,140800,1472252330,5680,5680,5680,5680,2
20230718,140700,1472240970,5680,5680,5680,5680,11
20230718,140600,1472178490,5680,5680,5680,5640,3001
20230718,140500,1455201640,5680,5680,5680,5680,10
20230718,140400,1455144840,5680,5680,5680,5660,404
20230718,140300,1452858020,5680,5670,5680,5670,540
20230718,140200,1449790830,5660,5660,5660,5660,1381
20230718,140100,1441974370,5660,5650,5660,5650,327
20230718,140000,1440126720,5650,5650,5650,5650,2117
20230718,135900,1428165670,5640,5650,5650,5640,40
20230718,135800,1427940060,5640,5660,5660,5640,2802
20230718,135700,1412111110,5660,5670,5690,5650,9544
20230718,135600,1358151250,5670,5700,5710,5670,10181
20230718,135500,1300334550,5700,5700,5700,5700,11196
20230718,135400,1236517350,5700,5700,5700,5700,403
20230718,135300,1234220250,5700,5700,5710,5700,1894
20230718,135200,1223424340,5700,5710,5710,5700,1050
20230718,135100,1217436340,5700,5700,5710,5700,449
20230718,135000,1214876490,5700,5700,5710,5700,576
20230718,134900,1211593190,5700,5700,5700,5700,962
20230718,134800,1206109790,5700,5710,5710,5700,331
20230718,134700,1204222730,5710,5710,5710,5710,522
20230718,134600,1201242110,5710,5710,5710,5710,374
20230718,134500,1199106570,5710,5720,5720,5710,278
20230718,134400,1197519170,5720,5720,5720,5720,15
20230718,134300,1197433370,5720,5720,5720,5720,24
20230718,134200,1197296090,5720,5720,5720,5720,32
20230718,134100,1197113050,5710,5720,5720,5710,1010
20230718,134000,1191335950,5710,5710,5710,5710,671
20230718,133900,1187504540,5710,5710,5710,5710,1506
20230718,133800,1178905280,5710,5710,5710,5710,22
20230718,133700,1178779660,5710,5710,5710,5710,20
20230718,133600,1178665460,5710,5710,5710,5700,708
20230718,133500,1174623780,5710,5710,5710,5710,0
20230718,133400,1174623780,5710,5710,5710,5710,22
20230718,133300,1174498160,5710,5710,5710,5710,0
20230718,133200,1174498160,5710,5700,5710,5700,868
20230718,133100,1169549560,5710,5710,5710,5710,3400
20230718,133000,1150135560,5710,5720,5720,5710,46
20230718,132900,1149872840,5720,5720,5720,5720,106
20230718,132800,1149266520,5710,5710,5710,5710,224
20230718,132700,1147987480,5710,5710,5710,5710,15
20230718,132600,1147901830,5710,5710,5710,5710,0
20230718,132500,1147901830,5710,5710,5710,5710,514
20230718,132400,1144966890,5710,5710,5710,5700,551
20230718,132300,1141820690,5710,5710,5710,5710,764
20230718,132200,1137458250,5710,5710,5710,5710,754
20230718,132100,1133152910,5720,5720,5720,5720,57
20230718,132000,1132826870,5720,5720,5720,5720,0
20230718,131900,1132826870,5720,5720,5720,5720,13
20230718,131800,1132752510,5720,5710,5720,5710,11
20230718,131700,1132689600,5710,5710,5710,5710,0
20230718,131600,1132689600,5710,5710,5710,5710,0
20230718,131500,1132689600,5710,5710,5710,5710,100
20230718,131400,1132118600,5710,5710,5710,5710,0
20230718,131300,1132118600,5710,5710,5710,5710,360
20230718,131200,1130063000,5700,5700,5700,5700,0
20230718,131100,1130063000,5700,5710,5710,5700,2101
20230718,131000,1118072450,5710,5710,5710,5710,180
20230718,130900,1117044650,5710,5710,5710,5710,0
20230718,130800,1117044650,5710,5720,5720,5710,32
20230718,130700,1116861620,5720,5720,5720,5720,0
20230718,130600,1116861620,5720,5730,5730,5720,163
20230718,130500,1115929220,5730,5730,5730,5730,20
20230718,130400,1115814620,5730,5730,5730,5730,0
20230718,130300,1115814620,5730,5730,5730,5730,1
20230718,130200,1115808890,5730,5730,5730,5730,1
20230718,130100,1115803160,5730,5730,5730,5730,0
20230718,130000,1115803160,5730,5720,5730,5720,72
20230718,125900,1115391300,5720,5720,5720,5720,0
20230718,125800,1115391300,5720,5720,5720,5720,0
20230718,125700,1115391300,5720,5730,5730,5720,151
20230718,125600,1114527070,5730,5730,5730,5730,15
20230718,125500,1114441120,5730,5730,5730,5730,5
20230718,125400,1114412470,5710,5710,5710,5710,6
20230718,125300,1114378210,5710,5740,5740,5710,2407
20230718,125200,1100632360,5730,5730,5740,5730,3210
20230718,125100,1082238660,5730,5730,5730,5730,914
20230718,125000,1077001440,5730,5730,5730,5730,174
20230718,124900,1076004420,5730,5730,5730,5730,10
20230718,124800,1075947120,5730,5730,5730,5730,1242
20230718,124700,1068830460,5730,5730,5730,5730,0
20230718,124600,1068830460,5730,5730,5750,5730,528
20230718,124500,1065804620,5750,5750,5750,5750,203
20230718,124400,1064637370,5730,5730,5730,5730,342
20230718,124300,1062677710,5710,5710,5710,5710,178
20230718,124200,1061661330,5710,5710,5710,5710,38
20230718,124100,1061444350,5710,5710,5710,5700,714
20230718,124000,1057369410,5710,5710,5710,5710,1
20230718,123900,1057363700,5700,5710,5710,5700,155
20230718,123800,1056479650,5710,5710,5710,5700,3343
20230718,123700,1037424490,5710,5710,5710,5700,344
20230718,123600,1035460400,5710,5710,5710,5700,870
20230718,123500,1030500140,5710,5710,5710,5710,1297
20230718,123400,1023094270,5710,5720,5720,5710,545
20230718,123300,1019982200,5710,5710,5710,5710,0
20230718,123200,1019982200,5710,5720,5720,5710,1409
20230718,123100,1011936510,5730,5730,5730,5730,69
20230718,123000,1011541140,5730,5730,5730,5730,114
20230718,122900,1010887920,5730,5730,5730,5730,23
20230718,122800,1010756130,5730,5730,5730,5730,35
20230718,122700,1010555580,5730,5730,5730,5730,20
20230718,122600,1010440980,5730,5730,5730,5730,7
20230718,122500,1010400870,5710,5710,5710,5710,0
20230718,122400,1010400870,5710,5710,5710,5710,0
20230718,122300,1010400870,5710,5710,5710,5710,130
20230718,122200,1009658570,5710,5710,5710,5710,596
20230718,122100,1006255410,5710,5710,5710,5710,0
20230718,122000,1006255410,5710,5710,5710,5710,0
20230718,121900,1006255410,5710,5740,5740,5710,1592
20230718,121800,997144730,5750,5740,5750,5740,3
20230718,121700,997127500,5740,5740,5740,5740,7
20230718,121600,997087320,5740,5740,5740,5740,7
20230718,121500,997047140,5740,5740,5740,5740,0
20230718,121400,997047140,5740,5740,5740,5740,104
20230718,121300,996450180,5740,5740,5740,5740,120
20230718,121200,995761380,5740,5740,5740,5740,23
20230718,121100,995629360,5740,5740,5740,5740,0
20230718,121000,995629360,5740,5740,5740,5740,4
20230718,120900,995606400,5740,5740,5740,5740,9
20230718,120800,995554740,5730,5730,5730,5730,0
20230718,120700,995554740,5730,5730,5730,5730,3458
20230718,120600,975740400,5730,5730,5730,5730,100
20230718,120500,975167400,5730,5730,5730,5730,1628
20230718,120400,965838960,5730,5720,5730,5720,4964
20230718,120300,937414810,5720,5710,5720,5710,268
20230718,120200,935884500,5710,5710,5710,5710,32
20230718,120100,935701780,5710,5710,5710,5710,359
20230718,120000,933651890,5710,5710,5710,5710,1175
20230718,115900,926942640,5710,5710,5710,5710,325
20230718,115800,925086890,5720,5710,5720,5710,52
20230718,115700,924789460,5710,5720,5720,5710,201
20230718,115600,923639750,5720,5720,5720,5720,557
20230718,115500,920453710,5720,5720,5720,5720,132
20230718,115400,919698670,5710,5710,5710,5710,52
20230718,115300,919401750,5720,5710,5720,5710,173
20230718,115200,918413770,5710,5710,5710,5710,58
20230718,115100,918082590,5710,5710,5710,5710,1247
20230718,115000,910962220,5710,5710,5710,5710,359
20230718,114900,908912330,5710,5710,5710,5710,1875
20230718,114800,898206080,5710,5710,5720,5710,104
20230718,114700,897612130,5710,5710,5710,5710,4737
20230718,114600,870563860,5720,5730,5730,5720,3165
20230718,114500,852460030,5730,5730,5730,5730,100
20230718,114400,851887030,5730,5730,5730,5730,125
20230718,114300,851170780,5730,5730,5730,5730,165
20230718,114200,850225330,5730,5730,5730,5730,0
20230718,114100,850225330,5730,5730,5730,5730,101
20230718,114000,849646600,5740,5740,5740,5740,0
20230718,113900,849646600,5740,5730,5740,5730,1321
20230718,113800,842064070,5730,5730,5730,5730,58
20230718,113700,841731730,5720,5730,5730,5720,459
20230718,113600,839102310,5730,5730,5730,5730,193
20230718,113500,837996420,5730,5730,5730,5730,0
20230718,113400,837996420,5730,5730,5730,5730,170
20230718,113300,837022320,5730,5730,5730,5730,59
20230718,113200,836684250,5730,5730,5730,5730,11
20230718,113100,836621220,5720,5720,5720,5720,0
20230718,113000,836621220,5720,5730,5730,5720,289
20230718,112900,834967250,5730,5720,5730,5720,361
20230718,112800,832901720,5720,5720,5720,5720,146
20230718,112700,832066600,5720,5720,5720,5720,0
20230718,112600,832066600,5720,5740,5740,5720,117
20230718,112500,831396640,5740,5720,5740,5720,1003
20230718,112400,825659420,5720,5720,5720,5720,65
20230718,112300,825287620,5730,5730,5730,5730,10
20230718,112200,825230320,5730,5730,5730,5730,0
20230718,112100,825230320,5730,5740,5740,5730,240
20230718,112000,823854120,5740,5740,5740,5740,13
20230718,111900,823779500,5740,5730,5740,5730,16
20230718,111800,823687680,5740,5720,5740,5720,236
20230718,111700,822336670,5730,5720,5730,5720,20
20230718,111600,822222170,5720,5720,5720,5720,0
20230718,111500,822222170,5720,5720,5720,5720,127
20230718,111400,821495730,5720,5720,5720,5720,335
20230718,111300,819579530,5720,5720,5720,5720,2
20230718,111200,819568090,5720,5730,5730,5720,234
20230718,111100,818229590,5730,5730,5730,5730,9
20230718,111000,818178020,5730,5730,5730,5730,52
20230718,110900,817880060,5730,5730,5730,5730,20
20230718,110800,817765460,5720,5730,5730,5720,60
20230718,110700,817421710,5720,5720,5720,5720,4
20230718,110600,817398830,5730,5730,5730,5730,0
20230718,110500,817398830,5730,5730,5730,5730,21
20230718,110400,817278500,5730,5730,5730,5720,178
20230718,110300,816259560,5730,5730,5730,5730,205
20230718,110200,815084910,5730,5730,5730,5730,430
20230718,110100,812621010,5730,5730,5730,5730,16
20230718,110000,812529330,5720,5730,5730,5720,221
20230718,105900,811264200,5730,5730,5730,5730,0
20230718,105800,811264200,5730,5730,5730,5730,122
20230718,105700,810565140,5720,5720,5720,5720,743
20230718,105600,806315180,5730,5720,5730,5720,147
20230718,105500,805473740,5720,5720,5720,5720,600
20230718,105400,802041740,5720,5720,5720,5720,3261
20230718,105300,783388820,5730,5730,5730,5720,571
20230718,105200,780121990,5730,5730,5730,5730,55
20230718,105100,779806840,5730,5730,5730,5730,128
20230718,105000,779073400,5730,5730,5730,5730,50
20230718,104900,778786900,5730,5730,5730,5720,389
20230718,104800,776558030,5730,5730,5740,5730,120
20230718,104700,775870380,5730,5730,5730,5730,395
20230718,104600,773607030,5730,5730,5730,5730,275
20230718,104500,772031280,5730,5730,5730,5730,1
20230718,104400,772025550,5730,5740,5740,5730,6
20230718,104300,771991120,5740,5740,5740,5740,0
20230718,104200,771991120,5740,5730,5740,5720,383
20230718,104100,769797330,5730,5730,5730,5720,110
20230718,104000,769167390,5730,5740,5740,5730,27
20230718,103900,769012670,5720,5720,5740,5720,482
20230718,103800,766255600,5720,5720,5730,5720,283
20230718,103700,764636830,5720,5720,5720,5720,150
20230718,103600,763778830,5720,5730,5730,5720,91
20230718,103500,763258300,5740,5740,5740,5740,100
20230718,103400,762684300,5740,5730,5740,5720,3108
20230718,103300,744905370,5720,5730,5730,5720,5000
20230718,103200,716305110,5730,5730,5730,5730,900
20230718,103100,711148110,5730,5740,5740,5730,124
20230718,103000,710437350,5730,5730,5730,5730,300
20230718,102900,708718350,5730,5730,5730,5730,0
20230718,102800,708718350,5730,5730,5730,5730,700
20230718,102700,704707350,5730,5730,5730,5730,200
20230718,102600,703561350,5730,5730,5730,5720,760
20230718,102500,699211800,5740,5730,5740,5730,357
20230718,102400,697166160,5730,5730,5730,5730,500
20230718,102300,694301160,5720,5730,5730,5720,6559
20230718,102200,656721000,5720,5720,5720,5720,1061
20230718,102100,650652080,5720,5720,5720,5720,200
20230718,102000,649508080,5720,5730,5730,5720,281
20230718,101900,647900170,5730,5730,5730,5730,3909
20230718,101800,625501600,5740,5740,5740,5740,558
20230718,101700,622298680,5740,5760,5760,5740,692
20230718,101600,618322290,5760,5760,5760,5760,0
20230718,101500,618322290,5760,5750,5760,5750,285
20230718,101400,616683460,5750,5750,5750,5750,0
20230718,101300,616683460,5750,5740,5750,5740,1713
20230718,101200,606835710,5750,5740,5750,5740,295
20230718,101100,605141560,5750,5750,5750,5750,51
20230718,101000,604848310,5750,5750,5750,5750,2
20230718,100900,604836810,5750,5750,5750,5740,1570
20230718,100800,595814610,5750,5740,5750,5740,157
20230718,100700,594913420,5740,5750,5750,5740,829
20230718,100600,590154810,5750,5750,5750,5750,0
20230718,100500,590154810,5750,5750,5750,5750,2
20230718,100400,590143310,5740,5750,5750,5740,316
20230718,100300,588329320,5750,5750,5750,5750,22
20230718,100200,588202820,5730,5750,5750,5730,146
20230718,100100,587364040,5750,5740,5750,5740,543
20230718,100000,584247190,5740,5730,5740,5730,550
20230718,095900,581095190,5730,5740,5740,5730,905
20230718,095800,575908490,5730,5740,5740,5730,1110
20230718,095700,569541190,5740,5740,5740,5740,15
20230718,095600,569455090,5740,5740,5740,5730,391
20230718,095500,567213640,5740,5750,5750,5730,960
20230718,095400,561707890,5750,5750,5750,5740,304
20230718,095300,559960420,5750,5720,5750,5720,308
20230718,095200,558198470,5720,5750,5750,5720,3544
20230718,095100,537871610,5750,5770,5770,5750,348
20230718,095000,535869470,5770,5750,5770,5750,1009
20230718,094900,530067680,5740,5760,5770,5740,3476
20230718,094800,510081840,5770,5760,5780,5760,168
20230718,094700,509112550,5760,5760,5770,5760,368
20230718,094600,506992570,5760,5750,5760,5750,1986
20230718,094500,495559870,5760,5750,5760,5750,371
20230718,094400,493426520,5750,5780,5780,5750,7960
20230718,094300,447627240,5770,5780,5780,5770,447
20230718,094200,445046550,5780,5770,5780,5760,619
20230718,094100,441474920,5770,5760,5770,5760,164
20230718,094000,440530020,5760,5770,5770,5760,210
20230718,093900,439318900,5780,5780,5780,5760,3529
20230718,093800,418969470,5780,5780,5800,5780,1234
20230718,093700,411835410,5780,5790,5790,5780,283
20230718,093600,410197000,5790,5770,5790,5770,1052
20230718,093500,404119220,5770,5770,5780,5770,1735
20230718,093400,394107120,5780,5770,5780,5770,451
20230718,093300,391501050,5770,5780,5780,5770,2912
20230718,093200,374696750,5780,5790,5790,5780,119
20230718,093100,374008890,5770,5790,5790,5770,1151
20230718,093000,367366570,5770,5780,5790,5770,898
20230718,092900,362177270,5790,5790,5790,5780,1252
20230718,092800,354930050,5790,5790,5800,5780,2044
20230718,092700,343104690,5790,5800,5810,5790,2055
20230718,092600,331186140,5790,5810,5810,5790,5842
20230718,092500,297360330,5810,5800,5810,5790,7521
20230718,092400,253784020,5800,5800,5810,5800,717
20230718,092300,249624400,5800,5800,5810,5800,12431
20230718,092200,177524580,5810,5810,5820,5810,466
20230718,092100,174817100,5820,5820,5820,5810,3526
20230718,092000,154327960,5830,5840,5840,5830,119
20230718,091900,153634160,5850,5840,5850,5810,4884
20230718,091800,125180910,5850,5870,5870,5850,240
20230718,091700,123773840,5850,5850,5870,5850,488
20230718,091600,120918780,5870,5850,5870,5850,1720
20230718,091500,110853780,5860,5850,5860,5850,16
20230718,091400,110760170,5870,5870,5870,5840,2139
20230718,091300,98249730,5850,5850,5870,5850,2199
20230718,091200,85383550,5850,5860,5860,5850,198
20230718,091100,84225150,5870,5850,5870,5840,200
20230718,091000,83056470,5850,5870,5870,5840,785
20230718,090900,78462280,5870,5890,5890,5860,1912
20230718,090800,67238050,5890,5860,5890,5850,181
20230718,090700,66179090,5840,5890,5890,5840,3074
20230718,090600,48130780,5890,5880,5890,5880,303
20230718,090500,46348500,5890,5910,5910,5890,40
20230718,090400,46112500,5930,5920,5930,5910,1767
20230718,090300,35665280,5920,5930,5930,5920,594
20230718,090200,32143360,5930,5910,5930,5910,736
20230718,090100,27779110,5900,5880,5900,5870,2579
20230718,090000,12603230,5880,5870,5880,5870,2147
Reference in New Issue Copy Permalink