ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/119830/min/candle-20230705.csv

664 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
20230705,200100,1795307470,9900,9900,9900,9900,2827
20230705,200000,1795307470,9900,9900,9900,9900,0
20230705,195900,1795307470,9900,9900,9900,9900,0
20230705,195800,1795307470,9900,9900,9900,9900,0
20230705,195700,1795307470,9900,9900,9900,9900,0
20230705,195600,1795307470,9900,9900,9900,9900,0
20230705,195500,1795307470,9900,9900,9900,9900,0
20230705,195400,1795307470,9900,9900,9900,9900,0
20230705,195300,1795307470,9900,9900,9900,9900,0
20230705,195200,1795307470,9900,9900,9900,9900,0
20230705,195100,1795307470,9900,9900,9900,9900,0
20230705,195000,1795307470,9900,9900,9900,9900,0
20230705,194900,1795307470,9900,9900,9900,9900,0
20230705,194800,1795307470,9900,9900,9900,9900,0
20230705,194700,1795307470,9900,9900,9900,9900,0
20230705,194600,1795307470,9900,9900,9900,9900,0
20230705,194500,1795307470,9900,9900,9900,9900,0
20230705,194400,1795307470,9900,9900,9900,9900,0
20230705,194300,1795307470,9900,9900,9900,9900,0
20230705,194200,1795307470,9900,9900,9900,9900,0
20230705,194100,1795307470,9900,9900,9900,9900,0
20230705,194000,1795307470,9900,9900,9900,9900,0
20230705,193900,1795307470,9900,9900,9900,9900,0
20230705,193800,1795307470,9900,9900,9900,9900,0
20230705,193700,1795307470,9900,9900,9900,9900,0
20230705,193600,1795307470,9900,9900,9900,9900,0
20230705,193500,1795307470,9900,9900,9900,9900,0
20230705,193400,1795307470,9900,9900,9900,9900,0
20230705,193300,1795307470,9900,9900,9900,9900,0
20230705,193200,1795307470,9900,9900,9900,9900,0
20230705,193100,1795307470,9900,9900,9900,9900,2827
20230705,193000,1795307470,9900,9900,9900,9900,0
20230705,192900,1795307470,9900,9900,9900,9900,0
20230705,192800,1795307470,9900,9900,9900,9900,0
20230705,192700,1795307470,9900,9900,9900,9900,0
20230705,192600,1795307470,9900,9900,9900,9900,0
20230705,192500,1795307470,9900,9900,9900,9900,0
20230705,192400,1795307470,9900,9900,9900,9900,0
20230705,192300,1795307470,9900,9900,9900,9900,0
20230705,192200,1795307470,9900,9900,9900,9900,0
20230705,192100,1795307470,9900,9900,9900,9900,0
20230705,192000,1795307470,9900,9900,9900,9900,0
20230705,191900,1795307470,9900,9900,9900,9900,0
20230705,191800,1795307470,9900,9900,9900,9900,0
20230705,191700,1795307470,9900,9900,9900,9900,0
20230705,191600,1795307470,9900,9900,9900,9900,0
20230705,191500,1795307470,9900,9900,9900,9900,0
20230705,191400,1795307470,9900,9900,9900,9900,0
20230705,191300,1795307470,9900,9900,9900,9900,0
20230705,191200,1795307470,9900,9900,9900,9900,0
20230705,191100,1795307470,9900,9900,9900,9900,0
20230705,191000,1795307470,9900,9900,9900,9900,0
20230705,190900,1795307470,9900,9900,9900,9900,0
20230705,190800,1795307470,9900,9900,9900,9900,0
20230705,190700,1795307470,9900,9900,9900,9900,0
20230705,190600,1795307470,9900,9900,9900,9900,0
20230705,190500,1795307470,9900,9900,9900,9900,0
20230705,190400,1795307470,9900,9900,9900,9900,0
20230705,190300,1795307470,9900,9900,9900,9900,0
20230705,190200,1795307470,9900,9900,9900,9900,0
20230705,190100,1795307470,9900,9900,9900,9900,2827
20230705,190000,1795307470,9900,9900,9900,9900,0
20230705,185900,1795307470,9900,9900,9900,9900,0
20230705,185800,1795307470,9900,9900,9900,9900,0
20230705,185700,1795307470,9900,9900,9900,9900,0
20230705,185600,1795307470,9900,9900,9900,9900,0
20230705,185500,1795307470,9900,9900,9900,9900,0
20230705,185400,1795307470,9900,9900,9900,9900,0
20230705,185300,1795307470,9900,9900,9900,9900,0
20230705,185200,1795307470,9900,9900,9900,9900,0
20230705,185100,1795307470,9900,9900,9900,9900,0
20230705,185000,1795307470,9900,9900,9900,9900,0
20230705,184900,1795307470,9900,9900,9900,9900,0
20230705,184800,1795307470,9900,9900,9900,9900,0
20230705,184700,1795307470,9900,9900,9900,9900,0
20230705,184600,1795307470,9900,9900,9900,9900,0
20230705,184500,1795307470,9900,9900,9900,9900,0
20230705,184400,1795307470,9900,9900,9900,9900,0
20230705,184300,1795307470,9900,9900,9900,9900,0
20230705,184200,1795307470,9900,9900,9900,9900,0
20230705,184100,1795307470,9900,9900,9900,9900,0
20230705,184000,1795307470,9900,9900,9900,9900,0
20230705,183900,1795307470,9900,9900,9900,9900,0
20230705,183800,1795307470,9900,9900,9900,9900,0
20230705,183700,1795307470,9900,9900,9900,9900,0
20230705,183600,1795307470,9900,9900,9900,9900,0
20230705,183500,1795307470,9900,9900,9900,9900,0
20230705,183400,1795307470,9900,9900,9900,9900,0
20230705,183300,1795307470,9900,9900,9900,9900,0
20230705,183200,1795307470,9900,9900,9900,9900,0
20230705,183100,1795307470,9900,9900,9900,9900,2827
20230705,183000,1795307470,9900,9900,9900,9900,0
20230705,182900,1795307470,9900,9900,9900,9900,0
20230705,182800,1795307470,9900,9900,9900,9900,0
20230705,182700,1795307470,9900,9900,9900,9900,0
20230705,182600,1795307470,9900,9900,9900,9900,0
20230705,182500,1795307470,9900,9900,9900,9900,0
20230705,182400,1795307470,9900,9900,9900,9900,0
20230705,182300,1795307470,9900,9900,9900,9900,0
20230705,182200,1795307470,9900,9900,9900,9900,0
20230705,182100,1795307470,9900,9900,9900,9900,0
20230705,182000,1795307470,9900,9900,9900,9900,0
20230705,181900,1795307470,9900,9900,9900,9900,0
20230705,181800,1795307470,9900,9900,9900,9900,0
20230705,181700,1795307470,9900,9900,9900,9900,0
20230705,181600,1795307470,9900,9900,9900,9900,0
20230705,181500,1795307470,9900,9900,9900,9900,0
20230705,181400,1795307470,9900,9900,9900,9900,0
20230705,181300,1795307470,9900,9900,9900,9900,0
20230705,181200,1795307470,9900,9900,9900,9900,0
20230705,181100,1795307470,9900,9900,9900,9900,0
20230705,181000,1795307470,9900,9900,9900,9900,0
20230705,180900,1795307470,9900,9900,9900,9900,0
20230705,180800,1795307470,9900,9900,9900,9900,0
20230705,180700,1795307470,9900,9900,9900,9900,0
20230705,180600,1795307470,9900,9900,9900,9900,0
20230705,180500,1795307470,9900,9900,9900,9900,0
20230705,180400,1795307470,9900,9900,9900,9900,0
20230705,180300,1795307470,9900,9900,9900,9900,0
20230705,180200,1795307470,9900,9900,9900,9900,0
20230705,180100,1795307470,9900,9900,9900,9900,2827
20230705,180000,1795307470,9900,9900,9900,9900,0
20230705,175900,1795307470,9900,9900,9900,9900,0
20230705,175800,1795307470,9900,9900,9900,9900,0
20230705,175700,1795307470,9900,9900,9900,9900,0
20230705,175600,1795307470,9900,9900,9900,9900,0
20230705,175500,1795307470,9900,9900,9900,9900,0
20230705,175400,1795307470,9900,9900,9900,9900,0
20230705,175300,1795307470,9900,9900,9900,9900,0
20230705,175200,1795307470,9900,9900,9900,9900,0
20230705,175100,1795307470,9900,9900,9900,9900,0
20230705,175000,1795307470,9900,9900,9900,9900,0
20230705,174900,1795307470,9900,9900,9900,9900,0
20230705,174800,1795307470,9900,9900,9900,9900,0
20230705,174700,1795307470,9900,9900,9900,9900,0
20230705,174600,1795307470,9900,9900,9900,9900,0
20230705,174500,1795307470,9900,9900,9900,9900,0
20230705,174400,1795307470,9900,9900,9900,9900,0
20230705,174300,1795307470,9900,9900,9900,9900,0
20230705,174200,1795307470,9900,9900,9900,9900,0
20230705,174100,1795307470,9900,9900,9900,9900,0
20230705,174000,1795307470,9900,9900,9900,9900,0
20230705,173900,1795307470,9900,9900,9900,9900,0
20230705,173800,1795307470,9900,9900,9900,9900,0
20230705,173700,1795307470,9900,9900,9900,9900,0
20230705,173600,1795307470,9900,9900,9900,9900,0
20230705,173500,1795307470,9900,9900,9900,9900,0
20230705,173400,1795307470,9900,9900,9900,9900,0
20230705,173300,1795307470,9900,9900,9900,9900,0
20230705,173200,1795307470,9900,9900,9900,9900,0
20230705,173100,1795307470,9900,9900,9900,9900,2827
20230705,173000,1795307470,9900,9900,9900,9900,0
20230705,172900,1795307470,9900,9900,9900,9900,0
20230705,172800,1795307470,9900,9900,9900,9900,0
20230705,172700,1795307470,9900,9900,9900,9900,0
20230705,172600,1795307470,9900,9900,9900,9900,0
20230705,172500,1795307470,9900,9900,9900,9900,0
20230705,172400,1795307470,9900,9900,9900,9900,0
20230705,172300,1795307470,9900,9900,9900,9900,0
20230705,172200,1795307470,9900,9900,9900,9900,0
20230705,172100,1795307470,9900,9900,9900,9900,0
20230705,172000,1795307470,9900,9900,9900,9900,0
20230705,171900,1795307470,9900,9900,9900,9900,0
20230705,171800,1795307470,9900,9900,9900,9900,0
20230705,171700,1795307470,9900,9900,9900,9900,0
20230705,171600,1795307470,9900,9900,9900,9900,0
20230705,171500,1795307470,9900,9900,9900,9900,0
20230705,171400,1795307470,9900,9900,9900,9900,0
20230705,171300,1795307470,9900,9900,9900,9900,0
20230705,171200,1795307470,9900,9900,9900,9900,0
20230705,171100,1795307470,9900,9900,9900,9900,0
20230705,171000,1795307470,9900,9900,9900,9900,0
20230705,170900,1795307470,9900,9900,9900,9900,0
20230705,170800,1795307470,9900,9900,9900,9900,0
20230705,170700,1795307470,9900,9900,9900,9900,0
20230705,170600,1795307470,9900,9900,9900,9900,0
20230705,170500,1795307470,9900,9900,9900,9900,0
20230705,170400,1795307470,9900,9900,9900,9900,0
20230705,170300,1795307470,9900,9900,9900,9900,0
20230705,170200,1795307470,9900,9900,9900,9900,0
20230705,170100,1795307470,9900,9900,9900,9900,2827
20230705,170000,1795307470,9900,9900,9900,9900,0
20230705,165900,1795307470,9900,9900,9900,9900,0
20230705,165800,1795307470,9900,9900,9900,9900,0
20230705,165700,1795307470,9900,9900,9900,9900,0
20230705,165600,1795307470,9900,9900,9900,9900,0
20230705,165500,1795307470,9900,9900,9900,9900,0
20230705,165400,1795307470,9900,9900,9900,9900,0
20230705,165300,1795307470,9900,9900,9900,9900,0
20230705,165200,1795307470,9900,9900,9900,9900,0
20230705,165100,1795307470,9900,9900,9900,9900,0
20230705,165000,1795307470,9900,9900,9900,9900,0
20230705,164900,1795307470,9900,9900,9900,9900,0
20230705,164800,1795307470,9900,9900,9900,9900,0
20230705,164700,1795307470,9900,9900,9900,9900,0
20230705,164600,1795307470,9900,9900,9900,9900,0
20230705,164500,1795307470,9900,9900,9900,9900,0
20230705,164400,1795307470,9900,9900,9900,9900,0
20230705,164300,1795307470,9900,9900,9900,9900,0
20230705,164200,1795307470,9900,9900,9900,9900,0
20230705,164100,1795307470,9900,9900,9900,9900,0
20230705,164000,1795307470,9900,9900,9900,9900,0
20230705,163900,1795307470,9900,9900,9900,9900,0
20230705,163800,1795307470,9900,9900,9900,9900,0
20230705,163700,1795307470,9900,9900,9900,9900,0
20230705,163600,1795307470,9900,9900,9900,9900,0
20230705,163500,1795307470,9900,9900,9900,9900,0
20230705,163400,1795307470,9900,9900,9900,9900,0
20230705,163300,1795307470,9900,9900,9900,9900,0
20230705,163200,1795307470,9900,9900,9900,9900,0
20230705,163100,1795307470,9900,9900,9900,9900,2827
20230705,163000,1795307470,9900,9900,9900,9900,0
20230705,162900,1795307470,9900,9900,9900,9900,0
20230705,162800,1795307470,9900,9900,9900,9900,0
20230705,162700,1795307470,9900,9900,9900,9900,0
20230705,162600,1795307470,9900,9900,9900,9900,0
20230705,162500,1795307470,9900,9900,9900,9900,0
20230705,162400,1795307470,9900,9900,9900,9900,0
20230705,162300,1795307470,9900,9900,9900,9900,0
20230705,162200,1795307470,9900,9900,9900,9900,0
20230705,162100,1795307470,9900,9900,9900,9900,0
20230705,162000,1795307470,9900,9900,9900,9900,0
20230705,161900,1795307470,9900,9900,9900,9900,0
20230705,161800,1795307470,9900,9900,9900,9900,0
20230705,161700,1795307470,9900,9900,9900,9900,0
20230705,161600,1795307470,9900,9900,9900,9900,0
20230705,161500,1795307470,9900,9900,9900,9900,0
20230705,161400,1795307470,9900,9900,9900,9900,0
20230705,161300,1795307470,9900,9900,9900,9900,0
20230705,161200,1795307470,9900,9900,9900,9900,0
20230705,161100,1795307470,9900,9900,9900,9900,0
20230705,161000,1795307470,9900,9900,9900,9900,0
20230705,160900,1795307470,9900,9900,9900,9900,0
20230705,160800,1795307470,9900,9900,9900,9900,0
20230705,160700,1795307470,9900,9900,9900,9900,0
20230705,160600,1795307470,9900,9900,9900,9900,0
20230705,160500,1795307470,9900,9900,9900,9900,0
20230705,160400,1795307470,9900,9900,9900,9900,0
20230705,160300,1795307470,9900,9900,9900,9900,0
20230705,160200,1795307470,9900,9900,9900,9900,0
20230705,160100,1795307470,9900,9900,9900,9900,2827
20230705,160000,1795307470,9900,9900,9900,9900,0
20230705,155900,1795307470,9900,9900,9900,9900,0
20230705,155800,1795307470,9900,9900,9900,9900,0
20230705,155700,1795307470,9900,9900,9900,9900,0
20230705,155600,1795307470,9900,9900,9900,9900,0
20230705,155500,1795307470,9900,9900,9900,9900,0
20230705,155400,1795307470,9900,9900,9900,9900,0
20230705,155300,1795307470,9900,9900,9900,9900,0
20230705,155200,1795307470,9900,9900,9900,9900,0
20230705,155100,1795307470,9900,9900,9900,9900,0
20230705,155000,1795307470,9900,9900,9900,9900,0
20230705,154900,1795307470,9900,9900,9900,9900,0
20230705,154800,1795307470,9900,9900,9900,9900,0
20230705,154700,1795307470,9900,9900,9900,9900,0
20230705,154600,1795307470,9900,9900,9900,9900,0
20230705,154500,1795307470,9900,9900,9900,9900,0
20230705,154400,1795307470,9900,9900,9900,9900,0
20230705,154300,1795307470,9900,9900,9900,9900,0
20230705,154200,1795307470,9900,9900,9900,9900,0
20230705,154100,1795307470,9900,9900,9900,9900,0
20230705,154000,1795307470,9900,9900,9900,9900,0
20230705,153900,1795307470,9900,9900,9900,9900,0
20230705,153800,1795307470,9900,9900,9900,9900,0
20230705,153700,1795307470,9900,9900,9900,9900,0
20230705,153600,1795307470,9900,9900,9900,9900,0
20230705,153500,1795307470,9900,9900,9900,9900,0
20230705,153400,1795307470,9900,9900,9900,9900,0
20230705,153300,1795307470,9900,9900,9900,9900,0
20230705,153200,1795307470,9900,9900,9900,9900,0
20230705,153100,1795307470,9900,9900,9900,9900,2827
20230705,153000,1795307470,9900,9900,9900,9900,2827
20230705,152900,1767320170,9890,9890,9890,9890,0
20230705,152800,1767320170,9890,9890,9890,9890,0
20230705,152700,1767320170,9890,9890,9890,9890,0
20230705,152600,1767320170,9890,9890,9890,9890,0
20230705,152500,1767320170,9890,9890,9890,9890,0
20230705,152400,1767320170,9890,9890,9890,9890,0
20230705,152300,1767320170,9890,9890,9890,9890,0
20230705,152200,1767320170,9890,9890,9890,9890,0
20230705,152100,1767320170,9890,9890,9890,9890,0
20230705,152000,1767320170,9890,9890,9890,9890,0
20230705,151900,1767320170,9890,9920,9920,9890,393
20230705,151800,1763425100,9920,9920,9930,9920,282
20230705,151700,1760626540,9930,9930,9930,9920,148
20230705,151600,1759156920,9930,9920,9930,9920,1324
20230705,151500,1746022830,9940,9940,9940,9940,0
20230705,151400,1746022830,9940,9940,9940,9940,100
20230705,151300,1745028830,9940,9940,9940,9940,1
20230705,151200,1745018890,9890,9900,9900,9890,1382
20230705,151100,1731347760,9900,9900,9900,9900,0
20230705,151000,1731347760,9900,9900,9900,9900,388
20230705,150900,1727506560,9900,9900,9900,9900,0
20230705,150800,1727506560,9900,9900,9900,9900,1
20230705,150700,1727496660,9940,9940,9940,9940,0
20230705,150600,1727496660,9940,9910,9940,9910,28
20230705,150500,1727219000,9910,9910,9910,9910,512
20230705,150400,1722145080,9890,9890,9890,9890,0
20230705,150300,1722145080,9890,9890,9890,9890,112
20230705,150200,1721037400,9890,9890,9890,9890,652
20230705,150100,1714589120,9890,9890,9890,9890,233
20230705,150000,1712284750,9910,9910,9910,9910,1
20230705,145900,1712274840,9870,9880,9880,9870,709
20230705,145800,1705276970,9900,9900,9900,9900,4
20230705,145700,1705237370,9910,9910,9910,9910,2
20230705,145600,1705217550,9900,9900,9900,9900,179
20230705,145500,1703445450,9900,9900,9900,9900,0
20230705,145400,1703445450,9900,9880,9900,9880,1161
20230705,145300,1691966750,9880,9880,9880,9880,40
20230705,145200,1691571550,9880,9900,9900,9880,483
20230705,145100,1686796760,9900,9900,9900,9900,50
20230705,145000,1686301760,9900,9900,9900,9900,400
20230705,144900,1682341760,9900,9900,9900,9900,500
20230705,144800,1677391760,9900,9900,9900,9900,551
20230705,144700,1671936860,9900,9900,9900,9900,0
20230705,144600,1671936860,9900,9900,9900,9900,1011
20230705,144500,1661927960,9900,9900,9900,9900,10
20230705,144400,1661828960,9900,9900,9900,9900,5
20230705,144300,1661779460,9900,9900,9900,9900,0
20230705,144200,1661779460,9900,9890,9900,9890,177
20230705,144100,1660028160,9900,9930,9930,9900,2018
20230705,144000,1640045840,9930,9930,9930,9930,0
20230705,143900,1640045840,9930,9930,9930,9930,0
20230705,143800,1640045840,9930,9910,9930,9910,988
20230705,143700,1630250960,9910,9910,9910,9910,1182
20230705,143600,1618537340,9920,9920,9920,9920,0
20230705,143500,1618537340,9920,9920,9920,9920,0
20230705,143400,1618537340,9920,9920,9920,9920,33
20230705,143300,1618209980,9920,9920,9920,9920,11
20230705,143200,1618100860,9930,9930,9930,9930,0
20230705,143100,1618100860,9930,9930,9930,9930,0
20230705,143000,1618100860,9930,9930,9930,9930,0
20230705,142900,1618100860,9930,9930,9930,9930,100
20230705,142800,1617107860,9950,9950,9950,9950,0
20230705,142700,1617107860,9950,9950,9950,9950,0
20230705,142600,1617107860,9950,9950,9950,9950,0
20230705,142500,1617107860,9950,9950,9950,9950,5
20230705,142400,1617058110,9950,9950,9950,9950,0
20230705,142300,1617058110,9950,9950,9950,9950,0
20230705,142200,1617058110,9950,9950,9950,9950,60
20230705,142100,1616461110,9950,9960,9960,9950,1200
20230705,142000,1604511110,9950,9950,9950,9950,0
20230705,141900,1604511110,9950,9950,9950,9950,0
20230705,141800,1604511110,9950,9960,9960,9950,500
20230705,141700,1599535610,9980,9970,9980,9970,131
20230705,141600,1598228430,9980,9980,9980,9980,0
20230705,141500,1598228430,9980,9970,9980,9970,150
20230705,141400,1596731470,9980,9980,9980,9980,0
20230705,141300,1596731470,9980,9970,9980,9970,4
20230705,141200,1596691580,9970,9970,9970,9970,77
20230705,141100,1595923890,9970,9970,9970,9970,700
20230705,141000,1588944890,9970,9970,9970,9970,0
20230705,140900,1588944890,9970,9970,9970,9970,0
20230705,140800,1588944890,9970,9970,9970,9970,0
20230705,140700,1588944890,9970,9970,9970,9970,0
20230705,140600,1588944890,9970,9970,9970,9970,0
20230705,140500,1588944890,9970,9970,9970,9970,0
20230705,140400,1588944890,9970,9970,9970,9970,0
20230705,140300,1588944890,9970,9970,9970,9970,0
20230705,140200,1588944890,9970,9970,9970,9970,0
20230705,140100,1588944890,9970,9970,9970,9970,21
20230705,140000,1588735520,9970,9970,9970,9970,0
20230705,135900,1588735520,9970,9970,9970,9970,585
20230705,135800,1582903070,9980,9970,9980,9970,2
20230705,135700,1582883120,9970,9970,9970,9970,4098
20230705,135600,1542026060,9970,9980,9980,9970,317
20230705,135500,1538865560,9970,9970,9970,9960,3000
20230705,135400,1508962890,9970,9970,9970,9970,2000
20230705,135300,1489022890,9970,9930,9970,9910,1859
20230705,135200,1470574790,9940,9980,9980,9940,157
20230705,135100,1469014130,9990,9980,9990,9980,100
20230705,135000,1468015630,9990,9990,9990,9990,20
20230705,134900,1467815830,9990,9990,9990,9990,10
20230705,134800,1467715930,9990,9940,9990,9940,12
20230705,134700,1467596600,9940,9950,9950,9940,700
20230705,134600,1460633200,9980,9980,9990,9960,665
20230705,134500,1454001690,9990,9990,9990,9990,0
20230705,134400,1454001690,9990,9990,9990,9990,0
20230705,134300,1454001690,9990,9990,9990,9990,0
20230705,134200,1454001690,9990,9990,9990,9990,50
20230705,134100,1453502190,9990,9990,9990,9990,1
20230705,134000,1453492200,9950,9950,9950,9950,0
20230705,133900,1453492200,9950,9970,9970,9950,928
20230705,133800,1444250120,9980,9980,9980,9980,10
20230705,133700,1444150320,9970,9970,9970,9970,0
20230705,133600,1444150320,9970,9970,9970,9970,0
20230705,133500,1444150320,9970,9970,9970,9970,0
20230705,133400,1444150320,9970,9980,9980,9970,473
20230705,133300,1439430700,9990,9990,9990,9990,0
20230705,133200,1439430700,9990,9990,9990,9990,0
20230705,133100,1439430700,9990,9990,9990,9990,220
20230705,133000,1437232900,9990,9990,9990,9990,18
20230705,132900,1437053080,9990,9990,9990,9990,0
20230705,132800,1437053080,9990,9990,9990,9990,0
20230705,132700,1437053080,9990,9990,9990,9990,25
20230705,132600,1436803330,9980,9980,9980,9980,3
20230705,132500,1436773390,9970,9970,9970,9970,277
20230705,132400,1434011700,9990,9980,9990,9980,103
20230705,132300,1432983590,9980,9970,9980,9970,101
20230705,132200,1431975860,9960,9960,9960,9960,0
20230705,132100,1431975860,9960,9960,9960,9960,100
20230705,132000,1430979860,9970,9970,9970,9970,0
20230705,131900,1430979860,9970,9970,9970,9970,0
20230705,131800,1430979860,9970,9970,9970,9970,11
20230705,131700,1430870190,9970,9970,9970,9970,2
20230705,131600,1430850250,9970,9990,9990,9970,4
20230705,131500,1430810330,9990,9990,9990,9990,2
20230705,131400,1430790350,9990,9990,9990,9990,3
20230705,131300,1430760380,9950,9930,9960,9930,118
20230705,131200,1429587870,9930,9980,9980,9930,1499
20230705,131100,1414657340,10000,10030,10030,10000,6
20230705,131000,1414597280,10000,10030,10030,10000,4875
20230705,130900,1365824560,10020,10020,10020,10020,9
20230705,130800,1365734380,10020,10030,10050,10020,1178
20230705,130700,1353910390,10040,10040,10040,10040,298
20230705,130600,1350918470,10040,10030,10050,10000,2618
20230705,130500,1324646310,10040,9980,10050,9980,2448
20230705,130400,1300151270,9980,9970,9980,9970,603
20230705,130300,1294134360,9970,9910,9970,9910,1835
20230705,130200,1275885550,9910,9900,9910,9900,1516
20230705,130100,1260877140,9900,9900,9900,9900,2
20230705,130000,1260857340,9870,9870,9870,9870,295
20230705,125900,1257945690,9850,9870,9870,9850,110
20230705,125800,1256861090,9870,9870,9870,9870,0
20230705,125700,1256861090,9870,9870,9870,9870,0
20230705,125600,1256861090,9870,9870,9870,9870,0
20230705,125500,1256861090,9870,9870,9870,9870,0
20230705,125400,1256861090,9870,9870,9870,9870,100
20230705,125300,1255874090,9890,9890,9890,9890,0
20230705,125200,1255874090,9890,9890,9890,9890,304
20230705,125100,1252867530,9890,9880,9890,9880,1190
20230705,125000,1241109330,9880,9850,9880,9850,359
20230705,124900,1237571540,9850,9850,9850,9850,898
20230705,124800,1228726240,9850,9840,9850,9840,499
20230705,124700,1223816020,9830,9830,9830,9830,500
20230705,124600,1218901020,9830,9800,9830,9800,397
20230705,124500,1215010390,9800,9800,9800,9800,101
20230705,124400,1214020590,9800,9800,9800,9800,100
20230705,124300,1213040590,9800,9790,9800,9790,18
20230705,124200,1212864360,9790,9780,9790,9780,2030
20230705,124100,1192990760,9780,9780,9780,9780,130
20230705,124000,1191719360,9780,9780,9780,9780,1
20230705,123900,1191709580,9780,9780,9780,9780,100
20230705,123800,1190731580,9780,9780,9780,9780,800
20230705,123700,1182907580,9780,9770,9780,9770,124
20230705,123600,1181695940,9770,9770,9770,9770,150
20230705,123500,1180230440,9770,9770,9770,9770,621
20230705,123400,1174163270,9780,9780,9780,9780,0
20230705,123300,1174163270,9780,9780,9780,9780,0
20230705,123200,1174163270,9780,9780,9780,9780,106
20230705,123100,1173126590,9770,9780,9780,9770,531
20230705,123000,1167937560,9800,9800,9800,9800,2
20230705,122900,1167917960,9770,9780,9780,9770,1949
20230705,122800,1148875180,9790,9780,9790,9780,133
20230705,122700,1147573930,9790,9790,9790,9790,25
20230705,122600,1147329180,9770,9780,9790,9770,6247
20230705,122500,1086206600,9780,9780,9780,9780,124
20230705,122400,1084993880,9780,9780,9780,9780,56
20230705,122300,1084446200,9780,9780,9780,9780,0
20230705,122200,1084446200,9780,9780,9780,9780,814
20230705,122100,1076485280,9780,9770,9780,9770,1033
20230705,122000,1066392860,9770,9770,9770,9770,0
20230705,121900,1066392860,9770,9770,9770,9770,284
20230705,121800,1063618180,9760,9760,9760,9760,0
20230705,121700,1063618180,9760,9770,9770,9760,109
20230705,121600,1062554250,9770,9770,9770,9770,0
20230705,121500,1062554250,9770,9770,9770,9770,437
20230705,121400,1058284760,9760,9760,9760,9760,252
20230705,121300,1055825240,9770,9770,9770,9770,350
20230705,121200,1052405740,9770,9770,9770,9770,560
20230705,121100,1046934540,9770,9770,9770,9770,235
20230705,121000,1044638590,9770,9770,9770,9770,40
20230705,120900,1044247790,9760,9760,9760,9760,613
20230705,120800,1038264910,9760,9760,9760,9760,250
20230705,120700,1035824910,9760,9760,9760,9760,90
20230705,120600,1034946510,9760,9760,9760,9760,0
20230705,120500,1034946510,9760,9760,9760,9760,180
20230705,120400,1033189710,9760,9760,9760,9760,0
20230705,120300,1033189710,9760,9760,9760,9760,650
20230705,120200,1026845710,9760,9760,9760,9760,500
20230705,120100,1021965710,9760,9760,9760,9750,24
20230705,120000,1021731670,9750,9750,9750,9750,759
20230705,115900,1014331420,9710,9720,9720,9710,200
20230705,115800,1012388550,9720,9720,9720,9720,0
20230705,115700,1012388550,9720,9750,9750,9720,350
20230705,115600,1008985050,9750,9750,9750,9750,60
20230705,115500,1008400050,9750,9750,9750,9750,20
20230705,115400,1008205050,9710,9710,9760,9710,502
20230705,115300,1003330580,9760,9720,9760,9710,621
20230705,115200,997290420,9720,9720,9720,9720,120
20230705,115100,996124020,9720,9720,9720,9720,0
20230705,115000,996124020,9720,9710,9720,9710,258
20230705,114900,993618640,9700,9700,9720,9700,504
20230705,114800,988729820,9700,9720,9720,9690,3795
20230705,114700,951883690,9730,9740,9780,9730,1684
20230705,114600,935492150,9780,9780,9780,9780,222
20230705,114500,933320990,9770,9770,9780,9740,2492
20230705,114400,908993520,9770,9770,9770,9770,50
20230705,114300,908505020,9770,9790,9790,9770,550
20230705,114200,903130520,9790,9790,9790,9790,2
20230705,114100,903110940,9790,9790,9790,9790,382
20230705,114000,899371160,9770,9790,9790,9770,301
20230705,113900,896425720,9790,9770,9790,9770,995
20230705,113800,886696580,9770,9740,9770,9740,1189
20230705,113700,875097200,9730,9700,9730,9700,690
20230705,113600,868393420,9700,9700,9720,9700,3052
20230705,113500,838780660,9700,9760,9760,9700,5441
20230705,113400,785912340,9760,9790,9800,9760,1544
20230705,113300,770795180,9790,9840,9840,9700,6401
20230705,113200,708184040,9840,9850,9850,9840,422
20230705,113100,704031530,9850,9860,9860,9850,1007
20230705,113000,694104030,9860,9890,9890,9860,942
20230705,112900,684798360,9890,9900,9900,9890,401
20230705,112800,680829460,9900,9900,9900,9900,1239
20230705,112700,668563360,9910,9930,9930,9910,2909
20230705,112600,639722750,9930,9940,9940,9930,1278
20230705,112500,627031930,9940,9940,9940,9940,1130
20230705,112400,615799730,9940,9960,9960,9940,313
20230705,112300,612686840,9950,9950,9990,9950,1501
20230705,112200,597751850,9950,9960,9960,9950,500
20230705,112100,592774840,9950,9950,9950,9950,0
20230705,112000,592774840,9950,9950,9950,9950,0
20230705,111900,592774840,9950,10020,10020,9950,13001
20230705,111800,463133930,10040,10040,10040,10040,0
20230705,111700,463133930,10040,10040,10040,10040,1
20230705,111600,463123890,10000,10000,10000,10000,0
20230705,111500,463123890,10000,10020,10020,10000,2500
20230705,111400,438110020,10030,10030,10030,10030,0
20230705,111300,438110020,10030,10030,10030,10030,0
20230705,111200,438110020,10030,10030,10030,10030,0
20230705,111100,438110020,10030,10030,10030,10030,100
20230705,111000,437107020,10040,10040,10040,10040,0
20230705,110900,437107020,10040,10040,10040,10040,0
20230705,110800,437107020,10040,10040,10040,10040,1
20230705,110700,437096980,10020,10020,10020,10020,0
20230705,110600,437096980,10020,10020,10020,10020,0
20230705,110500,437096980,10020,10020,10020,10020,0
20230705,110400,437096980,10020,10040,10040,10020,267
20230705,110300,434416320,10020,10020,10020,10020,0
20230705,110200,434416320,10020,10020,10020,10020,0
20230705,110100,434416320,10020,10020,10020,10020,1
20230705,110000,434406300,10020,10020,10020,10020,200
20230705,105900,432402300,10020,10020,10020,10020,101
20230705,105800,431390280,10020,10020,10020,10020,3
20230705,105700,431360220,9990,9990,9990,9990,311
20230705,105600,428253330,9990,10010,10010,9990,4533
20230705,105500,382900750,10020,10020,10020,10020,22
20230705,105400,382680310,10020,10020,10020,10020,271
20230705,105300,379964890,10020,10030,10030,10020,928
20230705,105200,370664920,10030,10030,10030,10030,50
20230705,105100,370163420,10040,10040,10040,10040,99
20230705,105000,369169460,10030,10030,10030,10030,0
20230705,104900,369169460,10030,10030,10030,10030,50
20230705,104800,368667960,10030,10030,10030,10020,1740
20230705,104700,351231750,10030,10030,10030,10030,87
20230705,104600,350359140,10030,10030,10030,10030,0
20230705,104500,350359140,10030,10030,10030,10030,200
20230705,104400,348353140,10030,10030,10030,10030,981
20230705,104300,338513710,10040,10040,10040,10040,0
20230705,104200,338513710,10040,10040,10040,10040,0
20230705,104100,338513710,10040,10040,10040,10040,51
20230705,104000,338001670,10050,10050,10050,10050,36
20230705,103900,337639870,10030,10040,10040,10030,1500
20230705,103800,322593970,10040,10040,10040,10040,0
20230705,103700,322593970,10040,10040,10040,10040,0
20230705,103600,322593970,10040,10040,10040,10040,20
20230705,103500,322393170,10060,10060,10060,10060,0
20230705,103400,322393170,10060,10060,10060,10060,0
20230705,103300,322393170,10060,10050,10060,10050,12
20230705,103200,322272560,10030,10040,10040,10030,1585
20230705,103100,306373150,10050,10050,10050,10050,0
20230705,103000,306373150,10050,10050,10050,10050,0
20230705,102900,306373150,10050,10050,10050,10050,50
20230705,102800,305870650,10050,10050,10050,10050,100
20230705,102700,304865650,10050,10050,10050,10050,0
20230705,102600,304865650,10050,10050,10050,10050,1
20230705,102500,304855600,10040,10040,10040,10040,0
20230705,102400,304855600,10040,10030,10040,10030,1286
20230705,102300,291956620,10050,10050,10050,10040,85
20230705,102200,291102550,10050,10040,10050,10040,521
20230705,102100,285867500,10040,10040,10040,10040,0
20230705,102000,285867500,10040,10040,10040,10040,42
20230705,101900,285445820,10030,10030,10030,10030,0
20230705,101800,285445820,10030,10030,10030,10030,100
20230705,101700,284442820,10040,10040,10040,10040,58
20230705,101600,283860500,10030,10030,10030,10030,0
20230705,101500,283860500,10030,10030,10030,10030,21
20230705,101400,283649870,10030,10030,10030,10020,102
20230705,101300,282627800,10020,10020,10020,10020,637
20230705,101200,276245060,10020,10030,10030,10020,3142
20230705,101100,244755290,10030,10030,10030,10030,544
20230705,101000,239298970,10040,10040,10040,10040,6
20230705,100900,239238730,10050,10050,10050,10050,50
20230705,100800,238736230,10050,10050,10050,10040,553
20230705,100700,233183830,10050,10060,10060,10040,302
20230705,100600,230151720,10040,10040,10040,10040,0
20230705,100500,230151720,10040,10040,10040,10040,0
20230705,100400,230151720,10040,10040,10040,10040,200
20230705,100300,228143720,10040,10040,10040,10040,200
20230705,100200,226135720,10040,10040,10040,10040,19
20230705,100100,225944960,10040,10040,10040,10040,0
20230705,100000,225944960,10040,10050,10050,10040,2333
20230705,095900,202512790,10050,10050,10060,10050,1670
20230705,095800,185729280,10060,10060,10060,10060,282
20230705,095700,182892360,10060,10070,10070,10060,799
20230705,095600,174854020,10080,10080,10080,10080,0
20230705,095500,174854020,10080,10080,10080,10080,308
20230705,095400,171749380,10080,10090,10090,10080,11
20230705,095300,171638490,10060,10060,10060,10060,0
20230705,095200,171638490,10060,10060,10060,10060,0
20230705,095100,171638490,10060,10060,10060,10060,0
20230705,095000,171638490,10060,10080,10080,10060,989
20230705,094900,161681280,10080,10080,10080,10080,0
20230705,094800,161681280,10080,10080,10080,10080,68
20230705,094700,160995840,10080,10080,10080,10080,230
20230705,094600,158677440,10110,10110,10110,10110,0
20230705,094500,158677440,10110,10110,10110,10110,0
20230705,094400,158677440,10110,10110,10110,10110,0
20230705,094300,158677440,10110,10110,10110,10110,0
20230705,094200,158677440,10110,10110,10110,10110,0
20230705,094100,158677440,10110,10110,10110,10110,33
20230705,094000,158343810,10110,10110,10110,10110,100
20230705,093900,157332810,10110,10110,10110,10110,0
20230705,093800,157332810,10110,10110,10110,10110,3
20230705,093700,157302480,10100,10100,10100,10100,0
20230705,093600,157302480,10100,10100,10100,10100,2
20230705,093500,157282280,10100,10080,10100,10080,191
20230705,093400,155353580,10100,10060,10100,10060,379
20230705,093300,151540770,10060,10070,10070,10060,2410
20230705,093200,127281660,10080,10080,10080,10080,350
20230705,093100,123753660,10080,10090,10100,10080,922
20230705,093000,114451490,10150,10150,10150,10150,1
20230705,092900,114441340,10090,10090,10090,10090,500
20230705,092800,109396340,10150,10150,10150,10150,1
20230705,092700,109386190,10090,10100,10100,10090,700
20230705,092600,102320330,10100,10100,10100,10100,0
20230705,092500,102320330,10100,10110,10110,10090,829
20230705,092400,93949140,10110,10110,10110,10070,1029
20230705,092300,83563950,10100,10100,10100,10100,253
20230705,092200,81008650,10100,10090,10100,10090,12
20230705,092100,80887460,10070,10080,10100,10070,564
20230705,092000,75202850,10080,10080,10080,10060,600
20230705,091900,69160370,10080,10110,10110,10080,896
20230705,091800,60115030,10110,10110,10110,10110,0
20230705,091700,60115030,10110,10110,10110,10110,0
20230705,091600,60115030,10110,10110,10110,10100,558
20230705,091500,54474220,10110,10100,10110,10100,197
20230705,091400,52484510,10100,10120,10120,10100,409
20230705,091300,48350490,10140,10140,10140,10140,4
20230705,091200,48309930,10150,10150,10150,10150,3
20230705,091100,48279480,10150,10150,10150,10150,410
20230705,091000,44117980,10150,10120,10160,10110,2222
20230705,090900,21635650,10160,10160,10160,10160,0
20230705,090800,21635650,10160,10130,10160,10130,330
20230705,090700,18291850,10170,10170,10170,10170,0
20230705,090600,18291850,10170,10170,10170,10130,403
20230705,090500,14209340,10130,10130,10130,10130,300
20230705,090400,11170340,10170,10130,10170,10130,427
20230705,090300,6844390,10130,10130,10130,10130,284
20230705,090200,3967470,10170,10170,10170,10170,1
20230705,090100,3957300,10180,10180,10180,10180,99
20230705,090000,2949480,10180,10120,10180,10120,291
Reference in New Issue Copy Permalink