ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2
KissMeData/045340/min/candle-20230704.csv

619 lines
30 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
20230704,191600,1367534545,5090,5090,5090,5090,3947
20230704,191500,1367534545,5090,5090,5090,5090,0
20230704,191400,1367534545,5090,5090,5090,5090,0
20230704,191300,1367534545,5090,5090,5090,5090,0
20230704,191200,1367534545,5090,5090,5090,5090,0
20230704,191100,1367534545,5090,5090,5090,5090,0
20230704,191000,1367534545,5090,5090,5090,5090,0
20230704,190900,1367534545,5090,5090,5090,5090,0
20230704,190800,1367534545,5090,5090,5090,5090,0
20230704,190700,1367534545,5090,5090,5090,5090,0
20230704,190600,1367534545,5090,5090,5090,5090,0
20230704,190500,1367534545,5090,5090,5090,5090,0
20230704,190400,1367534545,5090,5090,5090,5090,0
20230704,190300,1367534545,5090,5090,5090,5090,0
20230704,190200,1367534545,5090,5090,5090,5090,0
20230704,190100,1367534545,5090,5090,5090,5090,0
20230704,190000,1367534545,5090,5090,5090,5090,0
20230704,185900,1367534545,5090,5090,5090,5090,0
20230704,185800,1367534545,5090,5090,5090,5090,0
20230704,185700,1367534545,5090,5090,5090,5090,0
20230704,185600,1367534545,5090,5090,5090,5090,0
20230704,185500,1367534545,5090,5090,5090,5090,0
20230704,185400,1367534545,5090,5090,5090,5090,0
20230704,185300,1367534545,5090,5090,5090,5090,0
20230704,185200,1367534545,5090,5090,5090,5090,0
20230704,185100,1367534545,5090,5090,5090,5090,0
20230704,185000,1367534545,5090,5090,5090,5090,0
20230704,184900,1367534545,5090,5090,5090,5090,0
20230704,184800,1367534545,5090,5090,5090,5090,0
20230704,184700,1367534545,5090,5090,5090,5090,0
20230704,184600,1367534545,5090,5090,5090,5090,3947
20230704,184500,1367534545,5090,5090,5090,5090,0
20230704,184400,1367534545,5090,5090,5090,5090,0
20230704,184300,1367534545,5090,5090,5090,5090,0
20230704,184200,1367534545,5090,5090,5090,5090,0
20230704,184100,1367534545,5090,5090,5090,5090,0
20230704,184000,1367534545,5090,5090,5090,5090,0
20230704,183900,1367534545,5090,5090,5090,5090,0
20230704,183800,1367534545,5090,5090,5090,5090,0
20230704,183700,1367534545,5090,5090,5090,5090,0
20230704,183600,1367534545,5090,5090,5090,5090,0
20230704,183500,1367534545,5090,5090,5090,5090,0
20230704,183400,1367534545,5090,5090,5090,5090,0
20230704,183300,1367534545,5090,5090,5090,5090,0
20230704,183200,1367534545,5090,5090,5090,5090,0
20230704,183100,1367534545,5090,5090,5090,5090,0
20230704,183000,1367534545,5090,5090,5090,5090,0
20230704,182900,1367534545,5090,5090,5090,5090,0
20230704,182800,1367534545,5090,5090,5090,5090,0
20230704,182700,1367534545,5090,5090,5090,5090,0
20230704,182600,1367534545,5090,5090,5090,5090,0
20230704,182500,1367534545,5090,5090,5090,5090,0
20230704,182400,1367534545,5090,5090,5090,5090,0
20230704,182300,1367534545,5090,5090,5090,5090,0
20230704,182200,1367534545,5090,5090,5090,5090,0
20230704,182100,1367534545,5090,5090,5090,5090,0
20230704,182000,1367534545,5090,5090,5090,5090,0
20230704,181900,1367534545,5090,5090,5090,5090,0
20230704,181800,1367534545,5090,5090,5090,5090,0
20230704,181700,1367534545,5090,5090,5090,5090,0
20230704,181600,1367534545,5090,5090,5090,5090,3947
20230704,181500,1367534545,5090,5090,5090,5090,0
20230704,181400,1367534545,5090,5090,5090,5090,0
20230704,181300,1367534545,5090,5090,5090,5090,0
20230704,181200,1367534545,5090,5090,5090,5090,0
20230704,181100,1367534545,5090,5090,5090,5090,0
20230704,181000,1367534545,5090,5090,5090,5090,0
20230704,180900,1367534545,5090,5090,5090,5090,0
20230704,180800,1367534545,5090,5090,5090,5090,0
20230704,180700,1367534545,5090,5090,5090,5090,0
20230704,180600,1367534545,5090,5090,5090,5090,0
20230704,180500,1367534545,5090,5090,5090,5090,0
20230704,180400,1367534545,5090,5090,5090,5090,0
20230704,180300,1367534545,5090,5090,5090,5090,0
20230704,180200,1367534545,5090,5090,5090,5090,0
20230704,180100,1367534545,5090,5090,5090,5090,0
20230704,180000,1367534545,5090,5090,5090,5090,0
20230704,175900,1367534545,5090,5090,5090,5090,0
20230704,175800,1367534545,5090,5090,5090,5090,0
20230704,175700,1367534545,5090,5090,5090,5090,0
20230704,175600,1367534545,5090,5090,5090,5090,0
20230704,175500,1367534545,5090,5090,5090,5090,0
20230704,175400,1367534545,5090,5090,5090,5090,0
20230704,175300,1367534545,5090,5090,5090,5090,0
20230704,175200,1367534545,5090,5090,5090,5090,0
20230704,175100,1367534545,5090,5090,5090,5090,0
20230704,175000,1367534545,5090,5090,5090,5090,0
20230704,174900,1367534545,5090,5090,5090,5090,0
20230704,174800,1367534545,5090,5090,5090,5090,0
20230704,174700,1367534545,5090,5090,5090,5090,0
20230704,174600,1367534545,5090,5090,5090,5090,3947
20230704,174500,1367534545,5090,5090,5090,5090,0
20230704,174400,1367534545,5090,5090,5090,5090,0
20230704,174300,1367534545,5090,5090,5090,5090,0
20230704,174200,1367534545,5090,5090,5090,5090,0
20230704,174100,1367534545,5090,5090,5090,5090,0
20230704,174000,1367534545,5090,5090,5090,5090,0
20230704,173900,1367534545,5090,5090,5090,5090,0
20230704,173800,1367534545,5090,5090,5090,5090,0
20230704,173700,1367534545,5090,5090,5090,5090,0
20230704,173600,1367534545,5090,5090,5090,5090,0
20230704,173500,1367534545,5090,5090,5090,5090,0
20230704,173400,1367534545,5090,5090,5090,5090,0
20230704,173300,1367534545,5090,5090,5090,5090,0
20230704,173200,1367534545,5090,5090,5090,5090,0
20230704,173100,1367534545,5090,5090,5090,5090,0
20230704,173000,1367534545,5090,5090,5090,5090,0
20230704,172900,1367534545,5090,5090,5090,5090,0
20230704,172800,1367534545,5090,5090,5090,5090,0
20230704,172700,1367534545,5090,5090,5090,5090,0
20230704,172600,1367534545,5090,5090,5090,5090,0
20230704,172500,1367534545,5090,5090,5090,5090,0
20230704,172400,1367534545,5090,5090,5090,5090,0
20230704,172300,1367534545,5090,5090,5090,5090,0
20230704,172200,1367534545,5090,5090,5090,5090,0
20230704,172100,1367534545,5090,5090,5090,5090,0
20230704,172000,1367534545,5090,5090,5090,5090,0
20230704,171900,1367534545,5090,5090,5090,5090,0
20230704,171800,1367534545,5090,5090,5090,5090,0
20230704,171700,1367534545,5090,5090,5090,5090,0
20230704,171600,1367534545,5090,5090,5090,5090,3947
20230704,171500,1367534545,5090,5090,5090,5090,0
20230704,171400,1367534545,5090,5090,5090,5090,0
20230704,171300,1367534545,5090,5090,5090,5090,0
20230704,171200,1367534545,5090,5090,5090,5090,0
20230704,171100,1367534545,5090,5090,5090,5090,0
20230704,171000,1367534545,5090,5090,5090,5090,0
20230704,170900,1367534545,5090,5090,5090,5090,0
20230704,170800,1367534545,5090,5090,5090,5090,0
20230704,170700,1367534545,5090,5090,5090,5090,0
20230704,170600,1367534545,5090,5090,5090,5090,0
20230704,170500,1367534545,5090,5090,5090,5090,0
20230704,170400,1367534545,5090,5090,5090,5090,0
20230704,170300,1367534545,5090,5090,5090,5090,0
20230704,170200,1367534545,5090,5090,5090,5090,0
20230704,170100,1367534545,5090,5090,5090,5090,0
20230704,170000,1367534545,5090,5090,5090,5090,0
20230704,165900,1367534545,5090,5090,5090,5090,0
20230704,165800,1367534545,5090,5090,5090,5090,0
20230704,165700,1367534545,5090,5090,5090,5090,0
20230704,165600,1367534545,5090,5090,5090,5090,0
20230704,165500,1367534545,5090,5090,5090,5090,0
20230704,165400,1367534545,5090,5090,5090,5090,0
20230704,165300,1367534545,5090,5090,5090,5090,0
20230704,165200,1367534545,5090,5090,5090,5090,0
20230704,165100,1367534545,5090,5090,5090,5090,0
20230704,165000,1367534545,5090,5090,5090,5090,0
20230704,164900,1367534545,5090,5090,5090,5090,0
20230704,164800,1367534545,5090,5090,5090,5090,0
20230704,164700,1367534545,5090,5090,5090,5090,0
20230704,164600,1367534545,5090,5090,5090,5090,3947
20230704,164500,1367534545,5090,5090,5090,5090,0
20230704,164400,1367534545,5090,5090,5090,5090,0
20230704,164300,1367534545,5090,5090,5090,5090,0
20230704,164200,1367534545,5090,5090,5090,5090,0
20230704,164100,1367534545,5090,5090,5090,5090,0
20230704,164000,1367534545,5090,5090,5090,5090,0
20230704,163900,1367534545,5090,5090,5090,5090,0
20230704,163800,1367534545,5090,5090,5090,5090,0
20230704,163700,1367534545,5090,5090,5090,5090,0
20230704,163600,1367534545,5090,5090,5090,5090,0
20230704,163500,1367534545,5090,5090,5090,5090,0
20230704,163400,1367534545,5090,5090,5090,5090,0
20230704,163300,1367534545,5090,5090,5090,5090,0
20230704,163200,1367534545,5090,5090,5090,5090,0
20230704,163100,1367534545,5090,5090,5090,5090,0
20230704,163000,1367534545,5090,5090,5090,5090,0
20230704,162900,1367534545,5090,5090,5090,5090,0
20230704,162800,1367534545,5090,5090,5090,5090,0
20230704,162700,1367534545,5090,5090,5090,5090,0
20230704,162600,1367534545,5090,5090,5090,5090,0
20230704,162500,1367534545,5090,5090,5090,5090,0
20230704,162400,1367534545,5090,5090,5090,5090,0
20230704,162300,1367534545,5090,5090,5090,5090,0
20230704,162200,1367534545,5090,5090,5090,5090,0
20230704,162100,1367534545,5090,5090,5090,5090,0
20230704,162000,1367534545,5090,5090,5090,5090,0
20230704,161900,1367534545,5090,5090,5090,5090,0
20230704,161800,1367534545,5090,5090,5090,5090,0
20230704,161700,1367534545,5090,5090,5090,5090,0
20230704,161600,1367534545,5090,5090,5090,5090,3947
20230704,161500,1367534545,5090,5090,5090,5090,0
20230704,161400,1367534545,5090,5090,5090,5090,0
20230704,161300,1367534545,5090,5090,5090,5090,0
20230704,161200,1367534545,5090,5090,5090,5090,0
20230704,161100,1367534545,5090,5090,5090,5090,0
20230704,161000,1367534545,5090,5090,5090,5090,0
20230704,160900,1367534545,5090,5090,5090,5090,0
20230704,160800,1367534545,5090,5090,5090,5090,0
20230704,160700,1367534545,5090,5090,5090,5090,0
20230704,160600,1367534545,5090,5090,5090,5090,0
20230704,160500,1367534545,5090,5090,5090,5090,0
20230704,160400,1367534545,5090,5090,5090,5090,0
20230704,160300,1367534545,5090,5090,5090,5090,0
20230704,160200,1367534545,5090,5090,5090,5090,0
20230704,160100,1367534545,5090,5090,5090,5090,0
20230704,160000,1367534545,5090,5090,5090,5090,0
20230704,155900,1367534545,5090,5090,5090,5090,0
20230704,155800,1367534545,5090,5090,5090,5090,0
20230704,155700,1367534545,5090,5090,5090,5090,0
20230704,155600,1367534545,5090,5090,5090,5090,0
20230704,155500,1367534545,5090,5090,5090,5090,0
20230704,155400,1367534545,5090,5090,5090,5090,0
20230704,155300,1367534545,5090,5090,5090,5090,0
20230704,155200,1367534545,5090,5090,5090,5090,0
20230704,155100,1367534545,5090,5090,5090,5090,0
20230704,155000,1367534545,5090,5090,5090,5090,0
20230704,154900,1367534545,5090,5090,5090,5090,0
20230704,154800,1367534545,5090,5090,5090,5090,0
20230704,154700,1367534545,5090,5090,5090,5090,0
20230704,154600,1367534545,5090,5090,5090,5090,3947
20230704,154500,1367534545,5090,5090,5090,5090,0
20230704,154400,1367534545,5090,5090,5090,5090,0
20230704,154300,1367534545,5090,5090,5090,5090,0
20230704,154200,1367534545,5090,5090,5090,5090,0
20230704,154100,1367534545,5090,5090,5090,5090,0
20230704,154000,1367534545,5090,5090,5090,5090,0
20230704,153900,1367534545,5090,5090,5090,5090,0
20230704,153800,1367534545,5090,5090,5090,5090,0
20230704,153700,1367534545,5090,5090,5090,5090,0
20230704,153600,1367534545,5090,5090,5090,5090,0
20230704,153500,1367534545,5090,5090,5090,5090,0
20230704,153400,1367534545,5090,5090,5090,5090,0
20230704,153300,1367534545,5090,5090,5090,5090,0
20230704,153200,1367534545,5090,5090,5090,5090,0
20230704,153100,1367534545,5090,5090,5090,5090,0
20230704,153000,1367534545,5090,5090,5090,5090,3947
20230704,152900,1347444315,5030,5030,5030,5030,0
20230704,152800,1347444315,5030,5030,5030,5030,0
20230704,152700,1347444315,5030,5030,5030,5030,0
20230704,152600,1347444315,5030,5030,5030,5030,0
20230704,152500,1347444315,5030,5030,5030,5030,0
20230704,152400,1347444315,5030,5030,5030,5030,0
20230704,152300,1347444315,5030,5030,5030,5030,0
20230704,152200,1347444315,5030,5030,5030,5030,0
20230704,152100,1347444315,5030,5030,5030,5030,0
20230704,152000,1347444315,5030,5030,5030,5030,0
20230704,151900,1347444315,5030,5040,5040,5020,1377
20230704,151800,1340514865,5040,5020,5040,5010,1068
20230704,151700,1335137375,5000,5010,5010,5000,6527
20230704,151600,1302489695,5010,5010,5010,5010,748
20230704,151500,1298742215,5010,5020,5020,5000,4400
20230704,151400,1276700765,5010,5020,5020,5010,444
20230704,151300,1274475885,5010,5020,5020,5010,486
20230704,151200,1272040105,5010,5010,5020,5010,432
20230704,151100,1269872365,5020,5010,5020,5010,2067
20230704,151000,1259513285,5000,5010,5010,5000,420
20230704,150900,1257409965,5010,5000,5010,5000,280
20230704,150800,1256009565,5000,5010,5010,5000,1360
20230704,150700,1249209095,5010,5010,5010,5010,807
20230704,150600,1245166025,5020,5020,5030,5020,1571
20230704,150500,1237279505,5020,5030,5030,5020,1758
20230704,150400,1228454305,5030,5030,5030,5030,468
20230704,150300,1226100265,5030,5040,5060,5030,877
20230704,150200,1221681895,5040,5040,5040,5040,27
20230704,150100,1221545815,5040,5040,5040,5040,47
20230704,150000,1221308935,5040,5040,5040,5040,20
20230704,145900,1221208135,5040,5040,5040,5040,1000
20230704,145800,1216168135,5040,5060,5060,5040,407
20230704,145700,1214114735,5060,5050,5060,5050,721
20230704,145600,1210473485,5050,5050,5050,5050,201
20230704,145500,1209458435,5060,5060,5060,5060,2
20230704,145400,1209448315,5060,5060,5060,5060,100
20230704,145300,1208942315,5060,5060,5060,5060,0
20230704,145200,1208942315,5060,5060,5060,5060,0
20230704,145100,1208942315,5060,5060,5060,5060,7
20230704,145000,1208906895,5050,5060,5060,5050,80
20230704,144900,1208502795,5050,5050,5050,5050,200
20230704,144800,1207492795,5050,5050,5050,5050,349
20230704,144700,1205730345,5050,5050,5050,5050,162
20230704,144600,1204912245,5060,5070,5070,5060,340
20230704,144500,1203191775,5070,5070,5070,5070,19
20230704,144400,1203095445,5060,5060,5060,5060,1024
20230704,144300,1197914005,5060,5060,5060,5060,26
20230704,144200,1197782445,5040,5040,5040,5040,0
20230704,144100,1197782445,5040,5040,5040,5040,1
20230704,144000,1197777405,5040,5040,5040,5040,130
20230704,143900,1197122205,5040,5040,5040,5040,0
20230704,143800,1197122205,5040,5070,5070,5040,205
20230704,143700,1196082885,5070,5060,5070,5040,1145
20230704,143600,1190307455,5060,5040,5070,5040,481
20230704,143500,1187878765,5040,5030,5040,5030,2433
20230704,143400,1175617345,5020,5020,5020,5020,488
20230704,143300,1173167585,5020,5020,5020,5020,100
20230704,143200,1172665585,4995,5010,5020,4995,2711
20230704,143100,1159106965,5010,5010,5010,5010,0
20230704,143000,1159106965,5010,5010,5020,5010,658
20230704,142900,1155809385,5010,4990,5020,4990,799
20230704,142800,1151814640,4995,5020,5020,4980,7378
20230704,142700,1115003250,5020,5030,5030,5020,599
20230704,142600,1111991280,5030,5010,5030,5010,801
20230704,142500,1107970750,5010,5020,5020,5010,361
20230704,142400,1106159430,5020,5020,5020,5020,176
20230704,142300,1105275910,5010,5010,5010,5010,478
20230704,142200,1102881130,5020,5040,5040,4985,10976
20230704,142100,1048051365,5040,5040,5040,5030,982
20230704,142000,1043103305,5060,5070,5070,4995,21200
20230704,141900,936587040,5070,5090,5090,5070,2357
20230704,141800,924621430,5090,5090,5090,5090,153
20230704,141700,923842660,5090,5090,5090,5090,404
20230704,141600,921786300,5100,5100,5100,5100,74
20230704,141500,921408900,5110,5110,5110,5110,0
20230704,141400,921408900,5110,5110,5110,5110,0
20230704,141300,921408900,5110,5110,5110,5110,7
20230704,141200,921373130,5110,5110,5110,5110,0
20230704,141100,921373130,5110,5110,5110,5110,50
20230704,141000,921117630,5110,5110,5110,5110,101
20230704,140900,920601520,5110,5110,5110,5110,0
20230704,140800,920601520,5110,5110,5110,5100,282
20230704,140700,919161430,5110,5110,5110,5110,0
20230704,140600,919161430,5110,5110,5110,5110,1
20230704,140500,919156320,5110,5110,5110,5110,78
20230704,140400,918757740,5100,5100,5100,5100,244
20230704,140300,917513340,5100,5100,5100,5100,0
20230704,140200,917513340,5100,5100,5100,5100,118
20230704,140100,916911540,5090,5090,5090,5090,0
20230704,140000,916911540,5090,5090,5090,5090,30
20230704,135900,916758840,5090,5090,5090,5090,0
20230704,135800,916758840,5090,5110,5110,5090,2403
20230704,135700,904515990,5110,5120,5120,5110,12
20230704,135600,904454570,5120,5120,5120,5120,7
20230704,135500,904418730,5110,5110,5110,5110,0
20230704,135400,904418730,5110,5110,5110,5110,12
20230704,135300,904357410,5100,5100,5130,5100,146
20230704,135200,903612070,5100,5100,5100,5100,166
20230704,135100,902765470,5100,5100,5100,5100,478
20230704,135000,900327670,5100,5100,5100,5100,16
20230704,134900,900246070,5100,5130,5130,5100,517
20230704,134800,897608600,5110,5110,5110,5110,70
20230704,134700,897250900,5110,5110,5110,5110,1
20230704,134600,897245790,5100,5140,5140,5090,10132
20230704,134500,845521820,5140,5140,5140,5140,82
20230704,134400,845100340,5140,5140,5140,5140,0
20230704,134300,845100340,5140,5140,5140,5140,0
20230704,134200,845100340,5140,5140,5140,5140,0
20230704,134100,845100340,5140,5140,5140,5140,7
20230704,134000,845064360,5140,5140,5140,5140,0
20230704,133900,845064360,5140,5140,5140,5140,0
20230704,133800,845064360,5140,5140,5140,5140,32
20230704,133700,844899880,5140,5140,5140,5140,0
20230704,133600,844899880,5140,5140,5140,5140,7
20230704,133500,844863900,5140,5140,5140,5140,0
20230704,133400,844863900,5140,5140,5140,5140,0
20230704,133300,844863900,5140,5140,5140,5140,1
20230704,133200,844858760,5140,5140,5140,5130,213
20230704,133100,843765990,5140,5140,5140,5140,105
20230704,133000,843226290,5130,5130,5130,5130,1000
20230704,132900,838096290,5130,5140,5140,5130,133
20230704,132800,837413800,5130,5130,5130,5130,51
20230704,132700,837152170,5130,5130,5130,5130,1
20230704,132600,837147040,5140,5130,5140,5130,159
20230704,132500,836329800,5130,5130,5130,5130,0
20230704,132400,836329800,5130,5130,5130,5130,0
20230704,132300,836329800,5130,5130,5130,5130,0
20230704,132200,836329800,5130,5130,5130,5130,2
20230704,132100,836319540,5130,5130,5130,5130,263
20230704,132000,834970350,5130,5130,5130,5130,0
20230704,131900,834970350,5130,5130,5130,5130,0
20230704,131800,834970350,5130,5130,5130,5130,0
20230704,131700,834970350,5130,5140,5140,5130,107
20230704,131600,834421370,5140,5140,5140,5140,1
20230704,131500,834416230,5140,5130,5140,5130,410
20230704,131400,832310830,5140,5140,5140,5140,0
20230704,131300,832310830,5140,5140,5140,5140,90
20230704,131200,831848230,5130,5130,5130,5130,193
20230704,131100,830858140,5130,5130,5130,5130,53
20230704,131000,830586250,5130,5140,5140,5130,1458
20230704,130900,823106520,5140,5140,5140,5140,279
20230704,130800,821672460,5140,5140,5140,5140,0
20230704,130700,821672460,5140,5140,5140,5140,102
20230704,130600,821148180,5150,5150,5150,5150,0
20230704,130500,821148180,5150,5150,5150,5150,23
20230704,130400,821029730,5150,5150,5150,5150,3
20230704,130300,821014280,5150,5150,5150,5150,622
20230704,130200,817810980,5160,5160,5160,5160,49
20230704,130100,817558140,5160,5150,5160,5150,104
20230704,130000,817022220,5150,5150,5150,5150,22
20230704,125900,816908920,5150,5150,5150,5150,114
20230704,125800,816321820,5150,5150,5150,5150,297
20230704,125700,814792270,5150,5150,5160,5150,138
20230704,125600,814081070,5160,5160,5160,5160,782
20230704,125500,810045950,5160,5150,5160,5150,29
20230704,125400,809896540,5150,5150,5160,5150,303
20230704,125300,808336080,5150,5150,5150,5150,131
20230704,125200,807661430,5150,5140,5150,5140,123
20230704,125100,807028430,5140,5140,5140,5140,107
20230704,125000,806478450,5130,5130,5130,5130,160
20230704,124900,805657650,5130,5120,5140,5120,404
20230704,124800,803586070,5130,5130,5130,5130,21
20230704,124700,803478340,5130,5130,5130,5130,7
20230704,124600,803442430,5120,5120,5120,5120,11
20230704,124500,803386110,5120,5120,5120,5120,0
20230704,124400,803386110,5120,5120,5120,5120,4
20230704,124300,803365630,5120,5120,5120,5120,50
20230704,124200,803109630,5130,5130,5130,5130,210
20230704,124100,802032330,5130,5130,5130,5130,12
20230704,124000,801970770,5130,5130,5130,5130,0
20230704,123900,801970770,5130,5130,5130,5130,229
20230704,123800,800796000,5130,5130,5130,5130,22
20230704,123700,800683140,5130,5130,5130,5130,0
20230704,123600,800683140,5130,5130,5130,5130,100
20230704,123500,800170140,5130,5130,5130,5130,800
20230704,123400,796066140,5130,5130,5130,5130,300
20230704,123300,794527140,5120,5120,5120,5120,30
20230704,123200,794373540,5120,5120,5120,5120,0
20230704,123100,794373540,5120,5120,5120,5120,100
20230704,123000,793861540,5120,5120,5120,5120,0
20230704,122900,793861540,5120,5120,5120,5120,1
20230704,122800,793856420,5130,5130,5130,5130,5
20230704,122700,793830770,5120,5130,5130,5120,135
20230704,122600,793139220,5130,5130,5130,5130,7
20230704,122500,793103310,5130,5130,5130,5130,0
20230704,122400,793103310,5130,5130,5130,5130,0
20230704,122300,793103310,5130,5120,5130,5120,298
20230704,122200,791574770,5130,5130,5130,5130,870
20230704,122100,787111670,5130,5130,5130,5130,0
20230704,122000,787111670,5130,5130,5130,5130,37
20230704,121900,786921860,5130,5130,5130,5130,279
20230704,121800,785490590,5130,5130,5130,5130,2
20230704,121700,785480330,5130,5130,5130,5130,0
20230704,121600,785480330,5130,5130,5130,5120,730
20230704,121500,781735500,5130,5120,5130,5120,326
20230704,121400,780066330,5120,5120,5120,5120,330
20230704,121300,778376730,5120,5110,5120,5110,120
20230704,121200,777763340,5110,5110,5110,5110,2
20230704,121100,777753120,5120,5110,5120,5110,195
20230704,121000,776756170,5110,5110,5110,5110,210
20230704,120900,775683070,5110,5110,5110,5110,557
20230704,120800,772836800,5110,5110,5110,5110,0
20230704,120700,772836800,5110,5110,5110,5110,0
20230704,120600,772836800,5110,5110,5110,5110,0
20230704,120500,772836800,5110,5110,5110,5110,0
20230704,120400,772836800,5110,5110,5110,5110,26
20230704,120300,772703940,5100,5100,5100,5100,0
20230704,120200,772703940,5100,5100,5100,5100,0
20230704,120100,772703940,5100,5120,5120,5100,51
20230704,120000,772443820,5120,5120,5120,5120,1
20230704,115900,772438700,5100,5100,5100,5100,80
20230704,115800,772030700,5100,5100,5100,5100,0
20230704,115700,772030700,5100,5100,5100,5100,0
20230704,115600,772030700,5100,5110,5110,5100,156
20230704,115500,771235080,5110,5110,5110,5110,111
20230704,115400,770667870,5110,5110,5110,5110,449
20230704,115300,768373480,5110,5110,5110,5110,20
20230704,115200,768271280,5100,5100,5100,5100,0
20230704,115100,768271280,5100,5100,5100,5100,319
20230704,115000,766644380,5100,5100,5100,5100,54
20230704,114900,766368980,5110,5110,5110,5110,10
20230704,114800,766317880,5100,5100,5100,5100,4
20230704,114700,766297480,5090,5110,5110,5090,1627
20230704,114600,758003880,5110,5110,5110,5110,800
20230704,114500,753915880,5110,5110,5110,5110,21
20230704,114400,753808570,5120,5120,5120,5120,97
20230704,114300,753311930,5120,5120,5120,5120,0
20230704,114200,753311930,5120,5120,5120,5120,8
20230704,114100,753270970,5120,5120,5120,5120,0
20230704,114000,753270970,5120,5120,5120,5120,151
20230704,113900,752497850,5120,5120,5120,5120,0
20230704,113800,752497850,5120,5120,5120,5120,0
20230704,113700,752497850,5120,5120,5120,5120,197
20230704,113600,751489210,5120,5120,5120,5120,255
20230704,113500,750183610,5110,5110,5110,5110,400
20230704,113400,748139610,5110,5110,5110,5110,0
20230704,113300,748139610,5110,5110,5110,5110,50
20230704,113200,747884110,5110,5110,5110,5110,199
20230704,113100,746867220,5120,5120,5120,5120,0
20230704,113000,746867220,5120,5120,5120,5120,2
20230704,112900,746856980,5120,5120,5120,5120,0
20230704,112800,746856980,5120,5120,5120,5120,70
20230704,112700,746498580,5120,5120,5120,5120,223
20230704,112600,745356820,5130,5130,5130,5130,20
20230704,112500,745254220,5130,5130,5130,5130,10
20230704,112400,745202920,5110,5110,5110,5110,0
20230704,112300,745202920,5110,5110,5110,5110,0
20230704,112200,745202920,5110,5110,5110,5110,0
20230704,112100,745202920,5110,5110,5110,5110,0
20230704,112000,745202920,5110,5110,5110,5110,0
20230704,111900,745202920,5110,5110,5110,5110,0
20230704,111800,745202920,5110,5110,5110,5110,0
20230704,111700,745202920,5110,5110,5110,5110,14
20230704,111600,745131380,5100,5100,5100,5100,0
20230704,111500,745131380,5100,5110,5110,5100,208
20230704,111400,744069590,5110,5110,5110,5110,179
20230704,111300,743154900,5130,5130,5130,5130,0
20230704,111200,743154900,5130,5130,5130,5130,0
20230704,111100,743154900,5130,5130,5130,5130,1
20230704,111000,743149770,5110,5110,5110,5110,48
20230704,110900,742904490,5110,5110,5110,5110,129
20230704,110800,742245300,5110,5120,5120,5110,598
20230704,110700,739185720,5130,5130,5130,5130,0
20230704,110600,739185720,5130,5120,5130,5120,8
20230704,110500,739144730,5130,5120,5130,5120,202
20230704,110400,738110470,5130,5130,5130,5130,3
20230704,110300,738095080,5130,5120,5130,5120,32
20230704,110200,737931220,5120,5120,5120,5120,105
20230704,110100,737393620,5120,5120,5120,5120,7
20230704,110000,737357780,5110,5110,5110,5110,1
20230704,105900,737352670,5110,5110,5110,5110,1
20230704,105800,737347560,5120,5120,5120,5120,20
20230704,105700,737245160,5110,5110,5110,5110,0
20230704,105600,737245160,5110,5110,5110,5110,95
20230704,105500,736759710,5100,5100,5100,5100,0
20230704,105400,736759710,5100,5120,5120,5100,1024
20230704,105300,731533260,5100,5100,5100,5100,438
20230704,105200,729299460,5100,5110,5110,5090,2831
20230704,105100,714849900,5120,5120,5120,5120,0
20230704,105000,714849900,5120,5120,5120,5120,0
20230704,104900,714849900,5120,5120,5120,5120,6
20230704,104800,714819180,5110,5110,5110,5110,0
20230704,104700,714819180,5110,5130,5130,5110,1467
20230704,104600,707322750,5110,5110,5110,5110,104
20230704,104500,706791310,5120,5120,5120,5120,502
20230704,104400,704221070,5120,5120,5120,5120,0
20230704,104300,704221070,5120,5120,5120,5120,8
20230704,104200,704180110,5120,5120,5120,5120,138
20230704,104100,703473550,5120,5110,5120,5110,9
20230704,104000,703427480,5110,5110,5110,5110,0
20230704,103900,703427480,5110,5120,5120,5110,1064
20230704,103800,697990050,5130,5120,5130,5120,31
20230704,103700,697831320,5120,5120,5130,5120,151
20230704,103600,697057200,5130,5130,5130,5130,5
20230704,103500,697031550,5120,5120,5130,5120,42
20230704,103400,696816310,5120,5120,5120,5120,30
20230704,103300,696662710,5120,5120,5120,5120,499
20230704,103200,694107830,5130,5130,5130,5130,10
20230704,103100,694056530,5130,5130,5130,5130,1
20230704,103000,694051400,5130,5110,5130,5110,790
20230704,102900,690010500,5110,5110,5110,5110,300
20230704,102800,688477500,5110,5110,5110,5110,0
20230704,102700,688477500,5110,5110,5110,5110,23
20230704,102600,688359970,5110,5130,5140,5100,604
20230704,102500,685273650,5110,5110,5110,5110,0
20230704,102400,685273650,5110,5110,5140,5110,333
20230704,102300,683571990,5110,5110,5110,5100,2703
20230704,102200,669771580,5110,5110,5110,5110,577
20230704,102100,666823110,5110,5120,5120,5110,1099
20230704,102000,661201330,5120,5120,5120,5120,330
20230704,101900,659511730,5120,5130,5130,5120,85
20230704,101800,659075700,5130,5130,5150,5130,744
20230704,101700,655257480,5130,5140,5140,5130,207
20230704,101600,654194570,5140,5140,5140,5130,361
20230704,101500,652342600,5140,5140,5140,5130,987
20230704,101400,647271930,5140,5150,5150,5140,145
20230704,101300,646525630,5150,5140,5150,5140,8
20230704,101200,646484500,5150,5150,5150,5150,0
20230704,101100,646484500,5150,5150,5150,5150,0
20230704,101000,646484500,5150,5150,5150,5150,1
20230704,100900,646479350,5150,5150,5150,5150,0
20230704,100800,646479350,5150,5140,5150,5140,65
20230704,100700,646144900,5140,5140,5140,5140,32
20230704,100600,645980420,5130,5150,5150,5130,301
20230704,100500,644436120,5150,5150,5150,5150,0
20230704,100400,644436120,5150,5140,5150,5140,259
20230704,100300,643104670,5140,5150,5150,5140,64
20230704,100200,642775310,5150,5170,5170,5150,463
20230704,100100,640387910,5170,5170,5170,5170,98
20230704,100000,639881250,5170,5180,5180,5170,223
20230704,095900,638727120,5170,5170,5180,5170,406
20230704,095800,636628070,5170,5170,5180,5170,155
20230704,095700,635826610,5160,5160,5160,5160,1
20230704,095600,635821450,5150,5160,5160,5150,209
20230704,095500,634744730,5150,5150,5150,5150,0
20230704,095400,634744730,5150,5150,5190,5150,361
20230704,095300,632883700,5140,5130,5140,5130,1420
20230704,095200,625596100,5130,5100,5130,5100,1050
20230704,095100,620234150,5110,5120,5130,5110,1661
20230704,095000,611739840,5120,5130,5130,5120,97
20230704,094900,611243190,5130,5120,5130,5120,637
20230704,094800,607981740,5120,5130,5130,5120,1707
20230704,094700,599241880,5120,5130,5130,5120,161
20230704,094600,598416530,5130,5130,5130,5130,3
20230704,094500,598401140,5130,5130,5130,5130,75
20230704,094400,598016390,5130,5120,5130,5110,1694
20230704,094300,589342220,5120,5120,5120,5120,991
20230704,094200,584268300,5120,5120,5120,5110,1879
20230704,094100,574656110,5120,5130,5130,5120,3510
20230704,094000,556667730,5130,5140,5140,5130,1560
20230704,093900,548663350,5140,5140,5140,5140,4915
20230704,093800,523400250,5150,5150,5150,5140,720
20230704,093700,519698390,5140,5150,5150,5140,1150
20230704,093600,513785940,5150,5160,5160,5150,1662
20230704,093500,505225290,5150,5170,5170,5150,4
20230704,093400,505204670,5170,5160,5170,5150,320
20230704,093300,503554600,5160,5160,5160,5150,118
20230704,093200,502946350,5160,5150,5160,5150,116
20230704,093100,502348910,5140,5180,5180,5140,573
20230704,093000,499390830,5160,5160,5160,5150,692
20230704,092900,495825790,5150,5190,5190,5150,545
20230704,092800,493012300,5190,5160,5190,5150,854
20230704,092700,488607260,5160,5160,5160,5160,0
20230704,092600,488607260,5160,5150,5160,5150,702
20230704,092500,484989960,5150,5140,5150,5140,622
20230704,092400,481787180,5140,5150,5150,5140,2389
20230704,092300,469500810,5150,5150,5150,5150,1556
20230704,092200,461487410,5150,5160,5160,5150,319
20230704,092100,459841490,5160,5160,5170,5150,4022
20230704,092000,439116600,5160,5180,5180,5150,5274
20230704,091900,411890870,5180,5170,5180,5170,659
20230704,091800,408483250,5190,5190,5190,5190,36
20230704,091700,408296410,5180,5160,5180,5160,1297
20230704,091600,401598400,5160,5160,5160,5160,399
20230704,091500,399539560,5170,5180,5180,5160,1547
20230704,091400,391543090,5180,5170,5200,5170,510
20230704,091300,388899970,5170,5170,5180,5170,864
20230704,091200,384428590,5180,5180,5180,5170,1548
20230704,091100,376410500,5200,5180,5200,5180,1353
20230704,091000,369391710,5180,5240,5240,5180,3226
20230704,090900,352613160,5240,5200,5240,5180,1696
20230704,090800,343775970,5200,5170,5210,5160,2234
20230704,090700,332213890,5170,5210,5210,5170,6870
20230704,090600,296553580,5210,5230,5250,5210,1620
20230704,090500,288088010,5250,5250,5280,5230,5579
20230704,090400,258693950,5260,5250,5280,5230,6044
20230704,090300,226952840,5240,5210,5250,5200,5669
20230704,090200,197334140,5200,5180,5220,5180,1883
20230704,090100,187531210,5200,5160,5200,5140,8245
20230704,090000,144962990,5160,5200,5200,5160,27815
Reference in New Issue Copy Permalink