ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
d756bbfdff42affcb567ebe7fcc8fee7d2965369
KissMeData/083500/min/candle-20230704.csv

641 lines
31 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193800,1382254180,9360,9360,9360,9360,4049
20230704,193700,1382254180,9360,9360,9360,9360,0
20230704,193600,1382254180,9360,9360,9360,9360,0
20230704,193500,1382254180,9360,9360,9360,9360,0
20230704,193400,1382254180,9360,9360,9360,9360,0
20230704,193300,1382254180,9360,9360,9360,9360,0
20230704,193200,1382254180,9360,9360,9360,9360,0
20230704,193100,1382254180,9360,9360,9360,9360,0
20230704,193000,1382254180,9360,9360,9360,9360,0
20230704,192900,1382254180,9360,9360,9360,9360,0
20230704,192800,1382254180,9360,9360,9360,9360,0
20230704,192700,1382254180,9360,9360,9360,9360,0
20230704,192600,1382254180,9360,9360,9360,9360,0
20230704,192500,1382254180,9360,9360,9360,9360,0
20230704,192400,1382254180,9360,9360,9360,9360,0
20230704,192300,1382254180,9360,9360,9360,9360,0
20230704,192200,1382254180,9360,9360,9360,9360,0
20230704,192100,1382254180,9360,9360,9360,9360,0
20230704,192000,1382254180,9360,9360,9360,9360,0
20230704,191900,1382254180,9360,9360,9360,9360,0
20230704,191800,1382254180,9360,9360,9360,9360,0
20230704,191700,1382254180,9360,9360,9360,9360,0
20230704,191600,1382254180,9360,9360,9360,9360,0
20230704,191500,1382254180,9360,9360,9360,9360,0
20230704,191400,1382254180,9360,9360,9360,9360,0
20230704,191300,1382254180,9360,9360,9360,9360,0
20230704,191200,1382254180,9360,9360,9360,9360,0
20230704,191100,1382254180,9360,9360,9360,9360,0
20230704,191000,1382254180,9360,9360,9360,9360,0
20230704,190900,1382254180,9360,9360,9360,9360,0
20230704,190800,1382254180,9360,9360,9360,9360,4049
20230704,190700,1382254180,9360,9360,9360,9360,0
20230704,190600,1382254180,9360,9360,9360,9360,0
20230704,190500,1382254180,9360,9360,9360,9360,0
20230704,190400,1382254180,9360,9360,9360,9360,0
20230704,190300,1382254180,9360,9360,9360,9360,0
20230704,190200,1382254180,9360,9360,9360,9360,0
20230704,190100,1382254180,9360,9360,9360,9360,0
20230704,190000,1382254180,9360,9360,9360,9360,0
20230704,185900,1382254180,9360,9360,9360,9360,0
20230704,185800,1382254180,9360,9360,9360,9360,0
20230704,185700,1382254180,9360,9360,9360,9360,0
20230704,185600,1382254180,9360,9360,9360,9360,0
20230704,185500,1382254180,9360,9360,9360,9360,0
20230704,185400,1382254180,9360,9360,9360,9360,0
20230704,185300,1382254180,9360,9360,9360,9360,0
20230704,185200,1382254180,9360,9360,9360,9360,0
20230704,185100,1382254180,9360,9360,9360,9360,0
20230704,185000,1382254180,9360,9360,9360,9360,0
20230704,184900,1382254180,9360,9360,9360,9360,0
20230704,184800,1382254180,9360,9360,9360,9360,0
20230704,184700,1382254180,9360,9360,9360,9360,0
20230704,184600,1382254180,9360,9360,9360,9360,0
20230704,184500,1382254180,9360,9360,9360,9360,0
20230704,184400,1382254180,9360,9360,9360,9360,0
20230704,184300,1382254180,9360,9360,9360,9360,0
20230704,184200,1382254180,9360,9360,9360,9360,0
20230704,184100,1382254180,9360,9360,9360,9360,0
20230704,184000,1382254180,9360,9360,9360,9360,0
20230704,183900,1382254180,9360,9360,9360,9360,0
20230704,183800,1382254180,9360,9360,9360,9360,4049
20230704,183700,1382254180,9360,9360,9360,9360,0
20230704,183600,1382254180,9360,9360,9360,9360,0
20230704,183500,1382254180,9360,9360,9360,9360,0
20230704,183400,1382254180,9360,9360,9360,9360,0
20230704,183300,1382254180,9360,9360,9360,9360,0
20230704,183200,1382254180,9360,9360,9360,9360,0
20230704,183100,1382254180,9360,9360,9360,9360,0
20230704,183000,1382254180,9360,9360,9360,9360,0
20230704,182900,1382254180,9360,9360,9360,9360,0
20230704,182800,1382254180,9360,9360,9360,9360,0
20230704,182700,1382254180,9360,9360,9360,9360,0
20230704,182600,1382254180,9360,9360,9360,9360,0
20230704,182500,1382254180,9360,9360,9360,9360,0
20230704,182400,1382254180,9360,9360,9360,9360,0
20230704,182300,1382254180,9360,9360,9360,9360,0
20230704,182200,1382254180,9360,9360,9360,9360,0
20230704,182100,1382254180,9360,9360,9360,9360,0
20230704,182000,1382254180,9360,9360,9360,9360,0
20230704,181900,1382254180,9360,9360,9360,9360,0
20230704,181800,1382254180,9360,9360,9360,9360,0
20230704,181700,1382254180,9360,9360,9360,9360,0
20230704,181600,1382254180,9360,9360,9360,9360,0
20230704,181500,1382254180,9360,9360,9360,9360,0
20230704,181400,1382254180,9360,9360,9360,9360,0
20230704,181300,1382254180,9360,9360,9360,9360,0
20230704,181200,1382254180,9360,9360,9360,9360,0
20230704,181100,1382254180,9360,9360,9360,9360,0
20230704,181000,1382254180,9360,9360,9360,9360,0
20230704,180900,1382254180,9360,9360,9360,9360,0
20230704,180800,1382254180,9360,9360,9360,9360,4049
20230704,180700,1382254180,9360,9360,9360,9360,0
20230704,180600,1382254180,9360,9360,9360,9360,0
20230704,180500,1382254180,9360,9360,9360,9360,0
20230704,180400,1382254180,9360,9360,9360,9360,0
20230704,180300,1382254180,9360,9360,9360,9360,0
20230704,180200,1382254180,9360,9360,9360,9360,0
20230704,180100,1382254180,9360,9360,9360,9360,0
20230704,180000,1382254180,9360,9360,9360,9360,0
20230704,175900,1382254180,9360,9360,9360,9360,0
20230704,175800,1382254180,9360,9360,9360,9360,0
20230704,175700,1382254180,9360,9360,9360,9360,0
20230704,175600,1382254180,9360,9360,9360,9360,0
20230704,175500,1382254180,9360,9360,9360,9360,0
20230704,175400,1382254180,9360,9360,9360,9360,0
20230704,175300,1382254180,9360,9360,9360,9360,0
20230704,175200,1382254180,9360,9360,9360,9360,0
20230704,175100,1382254180,9360,9360,9360,9360,0
20230704,175000,1382254180,9360,9360,9360,9360,0
20230704,174900,1382254180,9360,9360,9360,9360,0
20230704,174800,1382254180,9360,9360,9360,9360,0
20230704,174700,1382254180,9360,9360,9360,9360,0
20230704,174600,1382254180,9360,9360,9360,9360,0
20230704,174500,1382254180,9360,9360,9360,9360,0
20230704,174400,1382254180,9360,9360,9360,9360,0
20230704,174300,1382254180,9360,9360,9360,9360,0
20230704,174200,1382254180,9360,9360,9360,9360,0
20230704,174100,1382254180,9360,9360,9360,9360,0
20230704,174000,1382254180,9360,9360,9360,9360,0
20230704,173900,1382254180,9360,9360,9360,9360,0
20230704,173800,1382254180,9360,9360,9360,9360,4049
20230704,173700,1382254180,9360,9360,9360,9360,0
20230704,173600,1382254180,9360,9360,9360,9360,0
20230704,173500,1382254180,9360,9360,9360,9360,0
20230704,173400,1382254180,9360,9360,9360,9360,0
20230704,173300,1382254180,9360,9360,9360,9360,0
20230704,173200,1382254180,9360,9360,9360,9360,0
20230704,173100,1382254180,9360,9360,9360,9360,0
20230704,173000,1382254180,9360,9360,9360,9360,0
20230704,172900,1382254180,9360,9360,9360,9360,0
20230704,172800,1382254180,9360,9360,9360,9360,0
20230704,172700,1382254180,9360,9360,9360,9360,0
20230704,172600,1382254180,9360,9360,9360,9360,0
20230704,172500,1382254180,9360,9360,9360,9360,0
20230704,172400,1382254180,9360,9360,9360,9360,0
20230704,172300,1382254180,9360,9360,9360,9360,0
20230704,172200,1382254180,9360,9360,9360,9360,0
20230704,172100,1382254180,9360,9360,9360,9360,0
20230704,172000,1382254180,9360,9360,9360,9360,0
20230704,171900,1382254180,9360,9360,9360,9360,0
20230704,171800,1382254180,9360,9360,9360,9360,0
20230704,171700,1382254180,9360,9360,9360,9360,0
20230704,171600,1382254180,9360,9360,9360,9360,0
20230704,171500,1382254180,9360,9360,9360,9360,0
20230704,171400,1382254180,9360,9360,9360,9360,0
20230704,171300,1382254180,9360,9360,9360,9360,0
20230704,171200,1382254180,9360,9360,9360,9360,0
20230704,171100,1382254180,9360,9360,9360,9360,0
20230704,171000,1382254180,9360,9360,9360,9360,0
20230704,170900,1382254180,9360,9360,9360,9360,0
20230704,170800,1382254180,9360,9360,9360,9360,4049
20230704,170700,1382254180,9360,9360,9360,9360,0
20230704,170600,1382254180,9360,9360,9360,9360,0
20230704,170500,1382254180,9360,9360,9360,9360,0
20230704,170400,1382254180,9360,9360,9360,9360,0
20230704,170300,1382254180,9360,9360,9360,9360,0
20230704,170200,1382254180,9360,9360,9360,9360,0
20230704,170100,1382254180,9360,9360,9360,9360,0
20230704,170000,1382254180,9360,9360,9360,9360,0
20230704,165900,1382254180,9360,9360,9360,9360,0
20230704,165800,1382254180,9360,9360,9360,9360,0
20230704,165700,1382254180,9360,9360,9360,9360,0
20230704,165600,1382254180,9360,9360,9360,9360,0
20230704,165500,1382254180,9360,9360,9360,9360,0
20230704,165400,1382254180,9360,9360,9360,9360,0
20230704,165300,1382254180,9360,9360,9360,9360,0
20230704,165200,1382254180,9360,9360,9360,9360,0
20230704,165100,1382254180,9360,9360,9360,9360,0
20230704,165000,1382254180,9360,9360,9360,9360,0
20230704,164900,1382254180,9360,9360,9360,9360,0
20230704,164800,1382254180,9360,9360,9360,9360,0
20230704,164700,1382254180,9360,9360,9360,9360,0
20230704,164600,1382254180,9360,9360,9360,9360,0
20230704,164500,1382254180,9360,9360,9360,9360,0
20230704,164400,1382254180,9360,9360,9360,9360,0
20230704,164300,1382254180,9360,9360,9360,9360,0
20230704,164200,1382254180,9360,9360,9360,9360,0
20230704,164100,1382254180,9360,9360,9360,9360,0
20230704,164000,1382254180,9360,9360,9360,9360,0
20230704,163900,1382254180,9360,9360,9360,9360,0
20230704,163800,1382254180,9360,9360,9360,9360,4049
20230704,163700,1382254180,9360,9360,9360,9360,0
20230704,163600,1382254180,9360,9360,9360,9360,0
20230704,163500,1382254180,9360,9360,9360,9360,0
20230704,163400,1382254180,9360,9360,9360,9360,0
20230704,163300,1382254180,9360,9360,9360,9360,0
20230704,163200,1382254180,9360,9360,9360,9360,0
20230704,163100,1382254180,9360,9360,9360,9360,0
20230704,163000,1382254180,9360,9360,9360,9360,0
20230704,162900,1382254180,9360,9360,9360,9360,0
20230704,162800,1382254180,9360,9360,9360,9360,0
20230704,162700,1382254180,9360,9360,9360,9360,0
20230704,162600,1382254180,9360,9360,9360,9360,0
20230704,162500,1382254180,9360,9360,9360,9360,0
20230704,162400,1382254180,9360,9360,9360,9360,0
20230704,162300,1382254180,9360,9360,9360,9360,0
20230704,162200,1382254180,9360,9360,9360,9360,0
20230704,162100,1382254180,9360,9360,9360,9360,0
20230704,162000,1382254180,9360,9360,9360,9360,0
20230704,161900,1382254180,9360,9360,9360,9360,0
20230704,161800,1382254180,9360,9360,9360,9360,0
20230704,161700,1382254180,9360,9360,9360,9360,0
20230704,161600,1382254180,9360,9360,9360,9360,0
20230704,161500,1382254180,9360,9360,9360,9360,0
20230704,161400,1382254180,9360,9360,9360,9360,0
20230704,161300,1382254180,9360,9360,9360,9360,0
20230704,161200,1382254180,9360,9360,9360,9360,0
20230704,161100,1382254180,9360,9360,9360,9360,0
20230704,161000,1382254180,9360,9360,9360,9360,0
20230704,160900,1382254180,9360,9360,9360,9360,0
20230704,160800,1382254180,9360,9360,9360,9360,4049
20230704,160700,1382254180,9360,9360,9360,9360,0
20230704,160600,1382254180,9360,9360,9360,9360,0
20230704,160500,1382254180,9360,9360,9360,9360,0
20230704,160400,1382254180,9360,9360,9360,9360,0
20230704,160300,1382254180,9360,9360,9360,9360,0
20230704,160200,1382254180,9360,9360,9360,9360,0
20230704,160100,1382254180,9360,9360,9360,9360,0
20230704,160000,1382254180,9360,9360,9360,9360,0
20230704,155900,1382254180,9360,9360,9360,9360,0
20230704,155800,1382254180,9360,9360,9360,9360,0
20230704,155700,1382254180,9360,9360,9360,9360,0
20230704,155600,1382254180,9360,9360,9360,9360,0
20230704,155500,1382254180,9360,9360,9360,9360,0
20230704,155400,1382254180,9360,9360,9360,9360,0
20230704,155300,1382254180,9360,9360,9360,9360,0
20230704,155200,1382254180,9360,9360,9360,9360,0
20230704,155100,1382254180,9360,9360,9360,9360,0
20230704,155000,1382254180,9360,9360,9360,9360,0
20230704,154900,1382254180,9360,9360,9360,9360,0
20230704,154800,1382254180,9360,9360,9360,9360,0
20230704,154700,1382254180,9360,9360,9360,9360,0
20230704,154600,1382254180,9360,9360,9360,9360,0
20230704,154500,1382254180,9360,9360,9360,9360,0
20230704,154400,1382254180,9360,9360,9360,9360,0
20230704,154300,1382254180,9360,9360,9360,9360,0
20230704,154200,1382254180,9360,9360,9360,9360,0
20230704,154100,1382254180,9360,9360,9360,9360,0
20230704,154000,1382254180,9360,9360,9360,9360,0
20230704,153900,1382254180,9360,9360,9360,9360,0
20230704,153800,1382254180,9360,9360,9360,9360,4049
20230704,153700,1382254180,9360,9360,9360,9360,0
20230704,153600,1382254180,9360,9360,9360,9360,0
20230704,153500,1382254180,9360,9360,9360,9360,0
20230704,153400,1382254180,9360,9360,9360,9360,0
20230704,153300,1382254180,9360,9360,9360,9360,0
20230704,153200,1382254180,9360,9360,9360,9360,0
20230704,153100,1382254180,9360,9360,9360,9360,0
20230704,153000,1382254180,9360,9360,9360,9360,4049
20230704,152900,1344355540,9420,9420,9420,9420,0
20230704,152800,1344355540,9420,9420,9420,9420,0
20230704,152700,1344355540,9420,9420,9420,9420,0
20230704,152600,1344355540,9420,9420,9420,9420,0
20230704,152500,1344355540,9420,9420,9420,9420,0
20230704,152400,1344355540,9420,9420,9420,9420,0
20230704,152300,1344355540,9420,9420,9420,9420,0
20230704,152200,1344355540,9420,9420,9420,9420,0
20230704,152100,1344355540,9420,9420,9420,9420,0
20230704,152000,1344355540,9420,9420,9420,9420,0
20230704,151900,1344355540,9420,9410,9420,9410,160
20230704,151800,1342849930,9410,9400,9410,9370,1215
20230704,151700,1331459990,9410,9410,9410,9410,271
20230704,151600,1328909880,9400,9410,9410,9400,141
20230704,151500,1327583080,9410,9410,9410,9410,8
20230704,151400,1327507800,9380,9380,9380,9380,53
20230704,151300,1327010660,9380,9380,9380,9380,1144
20230704,151200,1316279940,9370,9370,9370,9370,0
20230704,151100,1316279940,9370,9390,9390,9370,2000
20230704,151000,1297536710,9390,9400,9410,9390,624
20230704,150900,1291667390,9400,9410,9410,9400,197
20230704,150800,1289814760,9410,9410,9430,9410,281
20230704,150700,1287167910,9410,9410,9410,9410,17
20230704,150600,1287007940,9410,9410,9410,9410,229
20230704,150500,1284853050,9410,9400,9410,9400,12
20230704,150400,1284740140,9410,9410,9410,9410,0
20230704,150300,1284740140,9410,9410,9410,9410,0
20230704,150200,1284740140,9410,9430,9430,9410,16
20230704,150100,1284589340,9400,9400,9400,9400,0
20230704,150000,1284589340,9400,9440,9440,9400,4
20230704,145900,1284551700,9400,9400,9400,9400,6
20230704,145800,1284495300,9450,9420,9450,9420,51
20230704,145700,1284014520,9400,9400,9400,9400,0
20230704,145600,1284014520,9400,9400,9400,9400,6
20230704,145500,1283958120,9390,9390,9390,9390,0
20230704,145400,1283958120,9390,9390,9390,9390,0
20230704,145300,1283958120,9390,9390,9390,9390,0
20230704,145200,1283958120,9390,9390,9390,9390,3
20230704,145100,1283929950,9390,9390,9390,9390,0
20230704,145000,1283929950,9390,9390,9390,9390,30
20230704,144900,1283648250,9390,9400,9400,9380,812
20230704,144800,1276024900,9400,9400,9400,9400,8
20230704,144700,1275949700,9400,9400,9400,9400,226
20230704,144600,1273825300,9400,9400,9400,9400,10
20230704,144500,1273731300,9400,9400,9400,9400,0
20230704,144400,1273731300,9400,9400,9400,9400,90
20230704,144300,1272885300,9410,9440,9440,9410,602
20230704,144200,1267217270,9430,9430,9430,9430,0
20230704,144100,1267217270,9430,9420,9430,9420,189
20230704,144000,1265436200,9400,9420,9420,9400,285
20230704,143900,1262752930,9450,9450,9450,9450,61
20230704,143800,1262176480,9460,9430,9460,9430,102
20230704,143700,1261211590,9410,9410,9440,9410,624
20230704,143600,1255329410,9370,9380,9380,9370,689
20230704,143500,1248867720,9380,9380,9380,9380,0
20230704,143400,1248867720,9380,9380,9380,9380,207
20230704,143300,1246926060,9380,9400,9400,9380,256
20230704,143200,1244524530,9410,9410,9410,9410,1
20230704,143100,1244515120,9410,9410,9410,9410,5
20230704,143000,1244468070,9410,9400,9420,9390,953
20230704,142900,1235512790,9410,9380,9420,9380,284
20230704,142800,1232844320,9410,9420,9430,9370,3547
20230704,142700,1199517340,9390,9460,9460,9370,5163
20230704,142600,1150830110,9470,9490,9500,9470,738
20230704,142500,1143833380,9490,9510,9570,9490,2666
20230704,142400,1118366990,9510,9520,9580,9510,567
20230704,142300,1112964570,9510,9400,9590,9390,2648
20230704,142200,1087853360,9430,9620,9740,9400,6734
20230704,142100,1023371250,9600,9740,9750,9540,7332
20230704,142000,952377370,9740,9460,9770,9420,20851
20230704,141900,751092840,9390,9390,9390,9390,0
20230704,141800,751092840,9390,9450,9480,9390,2826
20230704,141700,724355770,9450,9380,9450,9380,4319
20230704,141600,683639190,9380,9380,9380,9380,0
20230704,141500,683639190,9380,9380,9380,9380,0
20230704,141400,683639190,9380,9380,9380,9380,0
20230704,141300,683639190,9380,9380,9380,9380,1
20230704,141200,683629810,9380,9380,9380,9380,0
20230704,141100,683629810,9380,9380,9380,9380,0
20230704,141000,683629810,9380,9380,9380,9380,2
20230704,140900,683611050,9370,9370,9370,9370,0
20230704,140800,683611050,9370,9370,9370,9370,0
20230704,140700,683611050,9370,9370,9370,9370,0
20230704,140600,683611050,9370,9370,9370,9370,0
20230704,140500,683611050,9370,9370,9370,9370,3
20230704,140400,683582940,9370,9370,9370,9370,1
20230704,140300,683573570,9380,9380,9380,9380,1
20230704,140200,683564190,9380,9380,9380,9380,793
20230704,140100,676125850,9380,9380,9380,9380,0
20230704,140000,676125850,9380,9380,9380,9380,0
20230704,135900,676125850,9380,9380,9380,9380,31
20230704,135800,675835070,9400,9400,9400,9400,0
20230704,135700,675835070,9400,9400,9400,9400,1
20230704,135600,675825670,9390,9390,9390,9390,7
20230704,135500,675759940,9400,9400,9400,9400,0
20230704,135400,675759940,9400,9390,9400,9390,14
20230704,135300,675628470,9380,9380,9380,9380,1
20230704,135200,675619090,9380,9380,9380,9380,0
20230704,135100,675619090,9380,9380,9380,9380,0
20230704,135000,675619090,9380,9380,9380,9380,2
20230704,134900,675600330,9380,9380,9380,9380,0
20230704,134800,675600330,9380,9380,9380,9380,0
20230704,134700,675600330,9380,9400,9400,9380,11
20230704,134600,675496950,9380,9380,9380,9380,0
20230704,134500,675496950,9380,9380,9380,9380,0
20230704,134400,675496950,9380,9380,9380,9380,1
20230704,134300,675487570,9380,9380,9380,9380,321
20230704,134200,672476590,9380,9380,9380,9380,0
20230704,134100,672476590,9380,9380,9380,9380,34
20230704,134000,672157670,9380,9380,9380,9380,0
20230704,133900,672157670,9380,9380,9380,9380,139
20230704,133800,670853850,9390,9410,9410,9350,2440
20230704,133700,647991150,9420,9420,9420,9420,28
20230704,133600,647727390,9420,9420,9420,9420,31
20230704,133500,647435370,9430,9430,9430,9420,74
20230704,133400,646737760,9430,9420,9430,9420,100
20230704,133300,645795260,9420,9420,9420,9420,330
20230704,133200,642686660,9420,9390,9430,9390,1626
20230704,133100,627378560,9360,9360,9360,9360,200
20230704,133000,625506560,9360,9360,9360,9360,0
20230704,132900,625506560,9360,9360,9360,9360,1
20230704,132800,625497200,9360,9390,9390,9360,660
20230704,132700,619313590,9400,9410,9410,9400,1239
20230704,132600,607656100,9410,9420,9420,9410,74
20230704,132500,606959030,9420,9420,9420,9420,177
20230704,132400,605291690,9420,9420,9420,9420,15
20230704,132300,605150390,9410,9410,9420,9410,901
20230704,132200,596663080,9410,9410,9410,9410,200
20230704,132100,594781080,9410,9410,9410,9410,10
20230704,132000,594686980,9390,9360,9420,9360,4966
20230704,131900,548006050,9360,9360,9360,9360,0
20230704,131800,548006050,9360,9370,9370,9360,19
20230704,131700,547828200,9360,9360,9360,9360,1
20230704,131600,547818840,9360,9360,9360,9360,0
20230704,131500,547818840,9360,9360,9360,9360,0
20230704,131400,547818840,9360,9360,9360,9360,1
20230704,131300,547809480,9390,9390,9390,9390,0
20230704,131200,547809480,9390,9390,9390,9390,1
20230704,131100,547800090,9360,9350,9360,9350,3067
20230704,131000,519123320,9390,9340,9390,9340,2000
20230704,130900,500351460,9300,9300,9300,9300,0
20230704,130800,500351460,9300,9340,9360,9300,1501
20230704,130700,486303930,9300,9300,9300,9300,0
20230704,130600,486303930,9300,9300,9300,9300,0
20230704,130500,486303930,9300,9300,9300,9300,1
20230704,130400,486294630,9300,9300,9300,9300,0
20230704,130300,486294630,9300,9300,9300,9300,0
20230704,130200,486294630,9300,9300,9300,9300,1
20230704,130100,486285330,9360,9360,9360,9360,0
20230704,130000,486285330,9360,9360,9360,9360,0
20230704,125900,486285330,9360,9360,9360,9360,0
20230704,125800,486285330,9360,9310,9360,9310,2000
20230704,125700,467610000,9320,9320,9320,9320,0
20230704,125600,467610000,9320,9320,9320,9320,0
20230704,125500,467610000,9320,9320,9320,9320,0
20230704,125400,467610000,9320,9320,9320,9320,0
20230704,125300,467610000,9320,9320,9320,9320,3
20230704,125200,467582040,9320,9320,9320,9320,0
20230704,125100,467582040,9320,9320,9320,9320,0
20230704,125000,467582040,9320,9320,9320,9320,0
20230704,124900,467582040,9320,9320,9320,9320,0
20230704,124800,467582040,9320,9320,9320,9320,1
20230704,124700,467572720,9300,9300,9300,9300,300
20230704,124600,464782720,9320,9320,9320,9320,0
20230704,124500,464782720,9320,9320,9320,9320,1
20230704,124400,464773400,9300,9300,9300,9300,0
20230704,124300,464773400,9300,9300,9300,9300,0
20230704,124200,464773400,9300,9300,9300,9300,0
20230704,124100,464773400,9300,9300,9300,9300,0
20230704,124000,464773400,9300,9300,9300,9300,0
20230704,123900,464773400,9300,9300,9300,9300,0
20230704,123800,464773400,9300,9300,9300,9300,102
20230704,123700,463824800,9290,9290,9290,9290,0
20230704,123600,463824800,9290,9290,9290,9290,0
20230704,123500,463824800,9290,9290,9290,9290,0
20230704,123400,463824800,9290,9300,9300,9290,500
20230704,123300,459178040,9330,9330,9330,9330,0
20230704,123200,459178040,9330,9330,9330,9330,0
20230704,123100,459178040,9330,9330,9330,9330,0
20230704,123000,459178040,9330,9330,9330,9330,0
20230704,122900,459178040,9330,9330,9330,9330,0
20230704,122800,459178040,9330,9330,9330,9330,0
20230704,122700,459178040,9330,9330,9330,9330,0
20230704,122600,459178040,9330,9330,9330,9330,0
20230704,122500,459178040,9330,9330,9330,9330,0
20230704,122400,459178040,9330,9330,9330,9330,0
20230704,122300,459178040,9330,9330,9330,9330,0
20230704,122200,459178040,9330,9330,9330,9330,0
20230704,122100,459178040,9330,9330,9330,9330,0
20230704,122000,459178040,9330,9330,9330,9330,0
20230704,121900,459178040,9330,9330,9330,9330,50
20230704,121800,458711540,9300,9330,9330,9300,125
20230704,121700,457545740,9330,9330,9330,9330,1
20230704,121600,457536410,9330,9330,9330,9330,0
20230704,121500,457536410,9330,9330,9330,9330,0
20230704,121400,457536410,9330,9330,9330,9330,1
20230704,121300,457527080,9320,9320,9320,9320,0
20230704,121200,457527080,9320,9320,9320,9320,0
20230704,121100,457527080,9320,9320,9320,9320,0
20230704,121000,457527080,9320,9320,9320,9320,0
20230704,120900,457527080,9320,9320,9320,9320,100
20230704,120800,456595080,9300,9300,9300,9300,30
20230704,120700,456316080,9300,9300,9300,9300,0
20230704,120600,456316080,9300,9300,9300,9300,700
20230704,120500,449806080,9300,9300,9300,9300,0
20230704,120400,449806080,9300,9300,9300,9300,0
20230704,120300,449806080,9300,9300,9300,9300,0
20230704,120200,449806080,9300,9310,9310,9300,710
20230704,120100,443196080,9310,9310,9310,9310,6
20230704,120000,443140220,9310,9310,9310,9310,0
20230704,115900,443140220,9310,9310,9310,9310,49
20230704,115800,442684030,9350,9350,9350,9350,0
20230704,115700,442684030,9350,9340,9350,9340,4
20230704,115600,442646640,9340,9340,9340,9340,1
20230704,115500,442637300,9350,9350,9350,9350,0
20230704,115400,442637300,9350,9350,9350,9350,0
20230704,115300,442637300,9350,9350,9350,9350,0
20230704,115200,442637300,9350,9350,9350,9350,0
20230704,115100,442637300,9350,9350,9350,9350,0
20230704,115000,442637300,9350,9330,9350,9330,30
20230704,114900,442356820,9300,9300,9300,9300,0
20230704,114800,442356820,9300,9300,9300,9300,0
20230704,114700,442356820,9300,9300,9300,9300,342
20230704,114600,439176220,9310,9310,9310,9310,0
20230704,114500,439176220,9310,9310,9310,9310,0
20230704,114400,439176220,9310,9310,9310,9310,3
20230704,114300,439148290,9310,9310,9310,9310,0
20230704,114200,439148290,9310,9310,9310,9310,570
20230704,114100,433841590,9310,9310,9310,9310,0
20230704,114000,433841590,9310,9310,9310,9310,0
20230704,113900,433841590,9310,9310,9310,9310,0
20230704,113800,433841590,9310,9310,9310,9310,0
20230704,113700,433841590,9310,9320,9320,9310,44
20230704,113600,433431530,9350,9350,9350,9350,1
20230704,113500,433422180,9350,9330,9350,9330,100
20230704,113400,432488870,9330,9330,9330,9330,0
20230704,113300,432488870,9330,9330,9330,9330,0
20230704,113200,432488870,9330,9330,9330,9330,0
20230704,113100,432488870,9330,9330,9330,9330,16
20230704,113000,432339590,9330,9330,9330,9330,46
20230704,112900,431910410,9340,9340,9340,9340,0
20230704,112800,431910410,9340,9340,9340,9340,1
20230704,112700,431901070,9350,9350,9350,9350,0
20230704,112600,431901070,9350,9350,9350,9350,11
20230704,112500,431798220,9360,9360,9360,9360,0
20230704,112400,431798220,9360,9360,9360,9360,0
20230704,112300,431798220,9360,9360,9360,9360,0
20230704,112200,431798220,9360,9360,9360,9360,350
20230704,112100,428522220,9350,9350,9350,9350,2
20230704,112000,428503520,9350,9350,9350,9350,2
20230704,111900,428484820,9350,9350,9350,9350,2
20230704,111800,428466120,9350,9350,9350,9350,0
20230704,111700,428466120,9350,9350,9350,9350,4
20230704,111600,428428720,9350,9350,9350,9350,514
20230704,111500,423622820,9350,9350,9350,9350,0
20230704,111400,423622820,9350,9350,9350,9350,2
20230704,111300,423604120,9330,9330,9330,9330,0
20230704,111200,423604120,9330,9330,9330,9330,50
20230704,111100,423137620,9340,9340,9340,9340,0
20230704,111000,423137620,9340,9340,9340,9340,4
20230704,110900,423100260,9340,9340,9340,9340,146
20230704,110800,421736620,9340,9340,9340,9340,0
20230704,110700,421736620,9340,9340,9340,9340,0
20230704,110600,421736620,9340,9340,9340,9340,0
20230704,110500,421736620,9340,9340,9340,9340,0
20230704,110400,421736620,9340,9340,9340,9340,0
20230704,110300,421736620,9340,9340,9340,9340,0
20230704,110200,421736620,9340,9340,9340,9340,0
20230704,110100,421736620,9340,9340,9340,9340,250
20230704,110000,419401620,9320,9320,9320,9320,400
20230704,105900,415673620,9320,9320,9320,9320,0
20230704,105800,415673620,9320,9320,9320,9320,0
20230704,105700,415673620,9320,9350,9350,9310,2154
20230704,105600,395608570,9340,9340,9340,9340,2
20230704,105500,395589890,9350,9350,9350,9350,6
20230704,105400,395533790,9350,9350,9350,9350,12
20230704,105300,395421590,9350,9350,9350,9350,30
20230704,105200,395141090,9350,9350,9350,9350,31
20230704,105100,394851240,9360,9360,9360,9360,0
20230704,105000,394851240,9360,9360,9360,9360,1
20230704,104900,394841880,9360,9360,9360,9360,797
20230704,104800,387381960,9360,9360,9360,9360,0
20230704,104700,387381960,9360,9360,9360,9360,0
20230704,104600,387381960,9360,9360,9360,9360,50
20230704,104500,386913960,9360,9360,9360,9360,0
20230704,104400,386913960,9360,9360,9360,9360,53
20230704,104300,386417880,9350,9380,9380,9350,1105
20230704,104200,376075760,9380,9380,9380,9380,13
20230704,104100,375953820,9380,9380,9380,9380,208
20230704,104000,374002780,9380,9380,9380,9380,199
20230704,103900,372136160,9400,9400,9400,9400,36
20230704,103800,371797760,9410,9370,9410,9370,5525
20230704,103700,319933600,9370,9340,9370,9340,4856
20230704,103600,274547100,9330,9320,9330,9320,1261
20230704,103500,262786360,9300,9300,9300,9300,0
20230704,103400,262786360,9300,9300,9300,9300,727
20230704,103300,256025260,9320,9320,9320,9320,0
20230704,103200,256025260,9320,9320,9320,9320,0
20230704,103100,256025260,9320,9320,9320,9320,0
20230704,103000,256025260,9320,9320,9320,9320,1
20230704,102900,256015940,9300,9300,9300,9300,0
20230704,102800,256015940,9300,9300,9300,9300,0
20230704,102700,256015940,9300,9300,9300,9300,157
20230704,102600,254555840,9320,9330,9330,9320,337
20230704,102500,251414000,9330,9330,9330,9330,1
20230704,102400,251404670,9320,9320,9320,9320,69
20230704,102300,250761590,9300,9300,9300,9300,0
20230704,102200,250761590,9300,9300,9300,9300,0
20230704,102100,250761590,9300,9300,9300,9300,1
20230704,102000,250752290,9290,9300,9300,9290,704
20230704,101900,244211860,9300,9300,9300,9300,0
20230704,101800,244211860,9300,9310,9310,9300,600
20230704,101700,238630740,9320,9320,9320,9320,0
20230704,101600,238630740,9320,9320,9320,9320,1
20230704,101500,238621420,9310,9310,9310,9310,1
20230704,101400,238612110,9310,9310,9310,9310,0
20230704,101300,238612110,9310,9310,9310,9310,0
20230704,101200,238612110,9310,9310,9310,9310,0
20230704,101100,238612110,9310,9310,9310,9310,0
20230704,101000,238612110,9310,9310,9310,9310,0
20230704,100900,238612110,9310,9310,9310,9310,0
20230704,100800,238612110,9310,9320,9320,9300,1056
20230704,100700,228785230,9320,9340,9340,9320,138
20230704,100600,227499010,9320,9320,9340,9320,1102
20230704,100500,217218370,9320,9320,9320,9320,7
20230704,100400,217153130,9340,9340,9340,9340,0
20230704,100300,217153130,9340,9340,9340,9340,0
20230704,100200,217153130,9340,9340,9340,9340,141
20230704,100100,215836190,9320,9320,9320,9320,38
20230704,100000,215482030,9330,9320,9330,9310,9
20230704,095900,215398150,9320,9330,9330,9320,213
20230704,095800,213412960,9340,9340,9340,9340,193
20230704,095700,211610340,9350,9350,9350,9350,446
20230704,095600,207440240,9340,9330,9350,9330,453
20230704,095500,203210820,9340,9340,9340,9340,293
20230704,095400,200474200,9340,9340,9340,9340,408
20230704,095300,196663480,9350,9330,9350,9330,106
20230704,095200,195672460,9320,9300,9320,9300,136
20230704,095100,194406100,9310,9310,9310,9310,34
20230704,095000,194089560,9310,9320,9320,9310,1500
20230704,094900,180122900,9320,9320,9320,9320,1
20230704,094800,180113580,9320,9310,9320,9310,25
20230704,094700,179880640,9310,9310,9310,9310,0
20230704,094600,179880640,9310,9320,9320,9310,905
20230704,094500,171454980,9310,9320,9320,9310,1010
20230704,094400,162051780,9320,9320,9320,9320,0
20230704,094300,162051780,9320,9320,9320,9320,69
20230704,094200,161408700,9320,9320,9320,9320,0
20230704,094100,161408700,9320,9320,9320,9320,0
20230704,094000,161408700,9320,9320,9320,9320,371
20230704,093900,157950980,9300,9300,9300,9300,900
20230704,093800,149580980,9340,9340,9340,9340,211
20230704,093700,147610240,9340,9280,9340,9280,2431
20230704,093600,124990740,9250,9260,9260,9250,400
20230704,093500,121288600,9250,9250,9250,9250,50
20230704,093400,120826100,9280,9260,9280,9260,881
20230704,093300,112659060,9250,9250,9250,9250,0
20230704,093200,112659060,9250,9250,9250,9250,45
20230704,093100,112242810,9250,9250,9250,9250,0
20230704,093000,112242810,9250,9250,9250,9250,936
20230704,092900,103584810,9240,9240,9240,9240,600
20230704,092800,98040810,9270,9270,9270,9270,1
20230704,092700,98031540,9240,9240,9240,9240,7
20230704,092600,97966860,9240,9240,9240,9240,0
20230704,092500,97966860,9240,9240,9240,9240,200
20230704,092400,96118860,9280,9280,9280,9280,1
20230704,092300,96109580,9240,9280,9280,9240,302
20230704,092200,93319020,9280,9260,9280,9260,197
20230704,092100,91493020,9260,9230,9260,9230,612
20230704,092000,85832890,9230,9230,9230,9230,21
20230704,091900,85639060,9230,9260,9260,9230,546
20230704,091800,80593480,9270,9270,9270,9270,0
20230704,091700,80593480,9270,9270,9270,9270,147
20230704,091600,79230790,9270,9230,9270,9230,4
20230704,091500,79193830,9230,9230,9230,9230,96
20230704,091400,78307750,9250,9250,9250,9250,116
20230704,091300,77234750,9250,9250,9250,9250,0
20230704,091200,77234750,9250,9250,9250,9250,487
20230704,091100,72730000,9200,9200,9200,9200,500
20230704,091000,68130000,9200,9210,9210,9200,196
20230704,090900,66326790,9180,9180,9180,9180,0
20230704,090800,66326790,9180,9240,9240,9180,1200
20230704,090700,55302810,9240,9200,9240,9200,2
20230704,090600,55284370,9140,9180,9180,9140,62
20230704,090500,54715250,9180,9170,9180,9170,367
20230704,090400,51347390,9180,9180,9180,9180,0
20230704,090300,51347390,9180,9120,9180,9120,175
20230704,090200,49751330,9120,9130,9190,9120,1505
20230704,090100,36002370,9130,9190,9190,9130,21
20230704,090000,35810520,9140,9140,9140,9140,3918
Reference in New Issue Copy Permalink