ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e
KissMeData/200710/min/candle-20230630.csv

672 lines
35 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
20230630,200900,2353041380,20250,20250,20250,20250,3969
20230630,200800,2353041380,20250,20250,20250,20250,0
20230630,200700,2353041380,20250,20250,20250,20250,0
20230630,200600,2353041380,20250,20250,20250,20250,0
20230630,200500,2353041380,20250,20250,20250,20250,0
20230630,200400,2353041380,20250,20250,20250,20250,0
20230630,200300,2353041380,20250,20250,20250,20250,0
20230630,200200,2353041380,20250,20250,20250,20250,0
20230630,200100,2353041380,20250,20250,20250,20250,0
20230630,200000,2353041380,20250,20250,20250,20250,0
20230630,195900,2353041380,20250,20250,20250,20250,0
20230630,195800,2353041380,20250,20250,20250,20250,0
20230630,195700,2353041380,20250,20250,20250,20250,0
20230630,195600,2353041380,20250,20250,20250,20250,0
20230630,195500,2353041380,20250,20250,20250,20250,0
20230630,195400,2353041380,20250,20250,20250,20250,0
20230630,195300,2353041380,20250,20250,20250,20250,0
20230630,195200,2353041380,20250,20250,20250,20250,0
20230630,195100,2353041380,20250,20250,20250,20250,0
20230630,195000,2353041380,20250,20250,20250,20250,0
20230630,194900,2353041380,20250,20250,20250,20250,0
20230630,194800,2353041380,20250,20250,20250,20250,0
20230630,194700,2353041380,20250,20250,20250,20250,0
20230630,194600,2353041380,20250,20250,20250,20250,0
20230630,194500,2353041380,20250,20250,20250,20250,0
20230630,194400,2353041380,20250,20250,20250,20250,0
20230630,194300,2353041380,20250,20250,20250,20250,0
20230630,194200,2353041380,20250,20250,20250,20250,0
20230630,194100,2353041380,20250,20250,20250,20250,0
20230630,194000,2353041380,20250,20250,20250,20250,0
20230630,193900,2353041380,20250,20250,20250,20250,3969
20230630,193800,2353041380,20250,20250,20250,20250,0
20230630,193700,2353041380,20250,20250,20250,20250,0
20230630,193600,2353041380,20250,20250,20250,20250,0
20230630,193500,2353041380,20250,20250,20250,20250,0
20230630,193400,2353041380,20250,20250,20250,20250,0
20230630,193300,2353041380,20250,20250,20250,20250,0
20230630,193200,2353041380,20250,20250,20250,20250,0
20230630,193100,2353041380,20250,20250,20250,20250,0
20230630,193000,2353041380,20250,20250,20250,20250,0
20230630,192900,2353041380,20250,20250,20250,20250,0
20230630,192800,2353041380,20250,20250,20250,20250,0
20230630,192700,2353041380,20250,20250,20250,20250,0
20230630,192600,2353041380,20250,20250,20250,20250,0
20230630,192500,2353041380,20250,20250,20250,20250,0
20230630,192400,2353041380,20250,20250,20250,20250,0
20230630,192300,2353041380,20250,20250,20250,20250,0
20230630,192200,2353041380,20250,20250,20250,20250,0
20230630,192100,2353041380,20250,20250,20250,20250,0
20230630,192000,2353041380,20250,20250,20250,20250,0
20230630,191900,2353041380,20250,20250,20250,20250,0
20230630,191800,2353041380,20250,20250,20250,20250,0
20230630,191700,2353041380,20250,20250,20250,20250,0
20230630,191600,2353041380,20250,20250,20250,20250,0
20230630,191500,2353041380,20250,20250,20250,20250,0
20230630,191400,2353041380,20250,20250,20250,20250,0
20230630,191300,2353041380,20250,20250,20250,20250,0
20230630,191200,2353041380,20250,20250,20250,20250,0
20230630,191100,2353041380,20250,20250,20250,20250,0
20230630,191000,2353041380,20250,20250,20250,20250,0
20230630,190900,2353041380,20250,20250,20250,20250,3969
20230630,190800,2353041380,20250,20250,20250,20250,0
20230630,190700,2353041380,20250,20250,20250,20250,0
20230630,190600,2353041380,20250,20250,20250,20250,0
20230630,190500,2353041380,20250,20250,20250,20250,0
20230630,190400,2353041380,20250,20250,20250,20250,0
20230630,190300,2353041380,20250,20250,20250,20250,0
20230630,190200,2353041380,20250,20250,20250,20250,0
20230630,190100,2353041380,20250,20250,20250,20250,0
20230630,190000,2353041380,20250,20250,20250,20250,0
20230630,185900,2353041380,20250,20250,20250,20250,0
20230630,185800,2353041380,20250,20250,20250,20250,0
20230630,185700,2353041380,20250,20250,20250,20250,0
20230630,185600,2353041380,20250,20250,20250,20250,0
20230630,185500,2353041380,20250,20250,20250,20250,0
20230630,185400,2353041380,20250,20250,20250,20250,0
20230630,185300,2353041380,20250,20250,20250,20250,0
20230630,185200,2353041380,20250,20250,20250,20250,0
20230630,185100,2353041380,20250,20250,20250,20250,0
20230630,185000,2353041380,20250,20250,20250,20250,0
20230630,184900,2353041380,20250,20250,20250,20250,0
20230630,184800,2353041380,20250,20250,20250,20250,0
20230630,184700,2353041380,20250,20250,20250,20250,0
20230630,184600,2353041380,20250,20250,20250,20250,0
20230630,184500,2353041380,20250,20250,20250,20250,0
20230630,184400,2353041380,20250,20250,20250,20250,0
20230630,184300,2353041380,20250,20250,20250,20250,0
20230630,184200,2353041380,20250,20250,20250,20250,0
20230630,184100,2353041380,20250,20250,20250,20250,0
20230630,184000,2353041380,20250,20250,20250,20250,0
20230630,183900,2353041380,20250,20250,20250,20250,3969
20230630,183800,2353041380,20250,20250,20250,20250,0
20230630,183700,2353041380,20250,20250,20250,20250,0
20230630,183600,2353041380,20250,20250,20250,20250,0
20230630,183500,2353041380,20250,20250,20250,20250,0
20230630,183400,2353041380,20250,20250,20250,20250,0
20230630,183300,2353041380,20250,20250,20250,20250,0
20230630,183200,2353041380,20250,20250,20250,20250,0
20230630,183100,2353041380,20250,20250,20250,20250,0
20230630,183000,2353041380,20250,20250,20250,20250,0
20230630,182900,2353041380,20250,20250,20250,20250,0
20230630,182800,2353041380,20250,20250,20250,20250,0
20230630,182700,2353041380,20250,20250,20250,20250,0
20230630,182600,2353041380,20250,20250,20250,20250,0
20230630,182500,2353041380,20250,20250,20250,20250,0
20230630,182400,2353041380,20250,20250,20250,20250,0
20230630,182300,2353041380,20250,20250,20250,20250,0
20230630,182200,2353041380,20250,20250,20250,20250,0
20230630,182100,2353041380,20250,20250,20250,20250,0
20230630,182000,2353041380,20250,20250,20250,20250,0
20230630,181900,2353041380,20250,20250,20250,20250,0
20230630,181800,2353041380,20250,20250,20250,20250,0
20230630,181700,2353041380,20250,20250,20250,20250,0
20230630,181600,2353041380,20250,20250,20250,20250,0
20230630,181500,2353041380,20250,20250,20250,20250,0
20230630,181400,2353041380,20250,20250,20250,20250,0
20230630,181300,2353041380,20250,20250,20250,20250,0
20230630,181200,2353041380,20250,20250,20250,20250,0
20230630,181100,2353041380,20250,20250,20250,20250,0
20230630,181000,2353041380,20250,20250,20250,20250,0
20230630,180900,2353041380,20250,20250,20250,20250,3969
20230630,180800,2353041380,20250,20250,20250,20250,0
20230630,180700,2353041380,20250,20250,20250,20250,0
20230630,180600,2353041380,20250,20250,20250,20250,0
20230630,180500,2353041380,20250,20250,20250,20250,0
20230630,180400,2353041380,20250,20250,20250,20250,0
20230630,180300,2353041380,20250,20250,20250,20250,0
20230630,180200,2353041380,20250,20250,20250,20250,0
20230630,180100,2353041380,20250,20250,20250,20250,0
20230630,180000,2353041380,20250,20250,20250,20250,0
20230630,175900,2353041380,20250,20250,20250,20250,0
20230630,175800,2353041380,20250,20250,20250,20250,0
20230630,175700,2353041380,20250,20250,20250,20250,0
20230630,175600,2353041380,20250,20250,20250,20250,0
20230630,175500,2353041380,20250,20250,20250,20250,0
20230630,175400,2353041380,20250,20250,20250,20250,0
20230630,175300,2353041380,20250,20250,20250,20250,0
20230630,175200,2353041380,20250,20250,20250,20250,0
20230630,175100,2353041380,20250,20250,20250,20250,0
20230630,175000,2353041380,20250,20250,20250,20250,0
20230630,174900,2353041380,20250,20250,20250,20250,0
20230630,174800,2353041380,20250,20250,20250,20250,0
20230630,174700,2353041380,20250,20250,20250,20250,0
20230630,174600,2353041380,20250,20250,20250,20250,0
20230630,174500,2353041380,20250,20250,20250,20250,0
20230630,174400,2353041380,20250,20250,20250,20250,0
20230630,174300,2353041380,20250,20250,20250,20250,0
20230630,174200,2353041380,20250,20250,20250,20250,0
20230630,174100,2353041380,20250,20250,20250,20250,0
20230630,174000,2353041380,20250,20250,20250,20250,0
20230630,173900,2353041380,20250,20250,20250,20250,3969
20230630,173800,2353041380,20250,20250,20250,20250,0
20230630,173700,2353041380,20250,20250,20250,20250,0
20230630,173600,2353041380,20250,20250,20250,20250,0
20230630,173500,2353041380,20250,20250,20250,20250,0
20230630,173400,2353041380,20250,20250,20250,20250,0
20230630,173300,2353041380,20250,20250,20250,20250,0
20230630,173200,2353041380,20250,20250,20250,20250,0
20230630,173100,2353041380,20250,20250,20250,20250,0
20230630,173000,2353041380,20250,20250,20250,20250,0
20230630,172900,2353041380,20250,20250,20250,20250,0
20230630,172800,2353041380,20250,20250,20250,20250,0
20230630,172700,2353041380,20250,20250,20250,20250,0
20230630,172600,2353041380,20250,20250,20250,20250,0
20230630,172500,2353041380,20250,20250,20250,20250,0
20230630,172400,2353041380,20250,20250,20250,20250,0
20230630,172300,2353041380,20250,20250,20250,20250,0
20230630,172200,2353041380,20250,20250,20250,20250,0
20230630,172100,2353041380,20250,20250,20250,20250,0
20230630,172000,2353041380,20250,20250,20250,20250,0
20230630,171900,2353041380,20250,20250,20250,20250,0
20230630,171800,2353041380,20250,20250,20250,20250,0
20230630,171700,2353041380,20250,20250,20250,20250,0
20230630,171600,2353041380,20250,20250,20250,20250,0
20230630,171500,2353041380,20250,20250,20250,20250,0
20230630,171400,2353041380,20250,20250,20250,20250,0
20230630,171300,2353041380,20250,20250,20250,20250,0
20230630,171200,2353041380,20250,20250,20250,20250,0
20230630,171100,2353041380,20250,20250,20250,20250,0
20230630,171000,2353041380,20250,20250,20250,20250,0
20230630,170900,2353041380,20250,20250,20250,20250,3969
20230630,170800,2353041380,20250,20250,20250,20250,0
20230630,170700,2353041380,20250,20250,20250,20250,0
20230630,170600,2353041380,20250,20250,20250,20250,0
20230630,170500,2353041380,20250,20250,20250,20250,0
20230630,170400,2353041380,20250,20250,20250,20250,0
20230630,170300,2353041380,20250,20250,20250,20250,0
20230630,170200,2353041380,20250,20250,20250,20250,0
20230630,170100,2353041380,20250,20250,20250,20250,0
20230630,170000,2353041380,20250,20250,20250,20250,0
20230630,165900,2353041380,20250,20250,20250,20250,0
20230630,165800,2353041380,20250,20250,20250,20250,0
20230630,165700,2353041380,20250,20250,20250,20250,0
20230630,165600,2353041380,20250,20250,20250,20250,0
20230630,165500,2353041380,20250,20250,20250,20250,0
20230630,165400,2353041380,20250,20250,20250,20250,0
20230630,165300,2353041380,20250,20250,20250,20250,0
20230630,165200,2353041380,20250,20250,20250,20250,0
20230630,165100,2353041380,20250,20250,20250,20250,0
20230630,165000,2353041380,20250,20250,20250,20250,0
20230630,164900,2353041380,20250,20250,20250,20250,0
20230630,164800,2353041380,20250,20250,20250,20250,0
20230630,164700,2353041380,20250,20250,20250,20250,0
20230630,164600,2353041380,20250,20250,20250,20250,0
20230630,164500,2353041380,20250,20250,20250,20250,0
20230630,164400,2353041380,20250,20250,20250,20250,0
20230630,164300,2353041380,20250,20250,20250,20250,0
20230630,164200,2353041380,20250,20250,20250,20250,0
20230630,164100,2353041380,20250,20250,20250,20250,0
20230630,164000,2353041380,20250,20250,20250,20250,0
20230630,163900,2353041380,20250,20250,20250,20250,3969
20230630,163800,2353041380,20250,20250,20250,20250,0
20230630,163700,2353041380,20250,20250,20250,20250,0
20230630,163600,2353041380,20250,20250,20250,20250,0
20230630,163500,2353041380,20250,20250,20250,20250,0
20230630,163400,2353041380,20250,20250,20250,20250,0
20230630,163300,2353041380,20250,20250,20250,20250,0
20230630,163200,2353041380,20250,20250,20250,20250,0
20230630,163100,2353041380,20250,20250,20250,20250,0
20230630,163000,2353041380,20250,20250,20250,20250,0
20230630,162900,2353041380,20250,20250,20250,20250,0
20230630,162800,2353041380,20250,20250,20250,20250,0
20230630,162700,2353041380,20250,20250,20250,20250,0
20230630,162600,2353041380,20250,20250,20250,20250,0
20230630,162500,2353041380,20250,20250,20250,20250,0
20230630,162400,2353041380,20250,20250,20250,20250,0
20230630,162300,2353041380,20250,20250,20250,20250,0
20230630,162200,2353041380,20250,20250,20250,20250,0
20230630,162100,2353041380,20250,20250,20250,20250,0
20230630,162000,2353041380,20250,20250,20250,20250,0
20230630,161900,2353041380,20250,20250,20250,20250,0
20230630,161800,2353041380,20250,20250,20250,20250,0
20230630,161700,2353041380,20250,20250,20250,20250,0
20230630,161600,2353041380,20250,20250,20250,20250,0
20230630,161500,2353041380,20250,20250,20250,20250,0
20230630,161400,2353041380,20250,20250,20250,20250,0
20230630,161300,2353041380,20250,20250,20250,20250,0
20230630,161200,2353041380,20250,20250,20250,20250,0
20230630,161100,2353041380,20250,20250,20250,20250,0
20230630,161000,2353041380,20250,20250,20250,20250,0
20230630,160900,2353041380,20250,20250,20250,20250,3969
20230630,160800,2353041380,20250,20250,20250,20250,0
20230630,160700,2353041380,20250,20250,20250,20250,0
20230630,160600,2353041380,20250,20250,20250,20250,0
20230630,160500,2353041380,20250,20250,20250,20250,0
20230630,160400,2353041380,20250,20250,20250,20250,0
20230630,160300,2353041380,20250,20250,20250,20250,0
20230630,160200,2353041380,20250,20250,20250,20250,0
20230630,160100,2353041380,20250,20250,20250,20250,0
20230630,160000,2353041380,20250,20250,20250,20250,0
20230630,155900,2353041380,20250,20250,20250,20250,0
20230630,155800,2353041380,20250,20250,20250,20250,0
20230630,155700,2353041380,20250,20250,20250,20250,0
20230630,155600,2353041380,20250,20250,20250,20250,0
20230630,155500,2353041380,20250,20250,20250,20250,0
20230630,155400,2353041380,20250,20250,20250,20250,0
20230630,155300,2353041380,20250,20250,20250,20250,0
20230630,155200,2353041380,20250,20250,20250,20250,0
20230630,155100,2353041380,20250,20250,20250,20250,0
20230630,155000,2353041380,20250,20250,20250,20250,0
20230630,154900,2353041380,20250,20250,20250,20250,0
20230630,154800,2353041380,20250,20250,20250,20250,0
20230630,154700,2353041380,20250,20250,20250,20250,0
20230630,154600,2353041380,20250,20250,20250,20250,0
20230630,154500,2353041380,20250,20250,20250,20250,0
20230630,154400,2353041380,20250,20250,20250,20250,0
20230630,154300,2353041380,20250,20250,20250,20250,0
20230630,154200,2353041380,20250,20250,20250,20250,0
20230630,154100,2353041380,20250,20250,20250,20250,0
20230630,154000,2353041380,20250,20250,20250,20250,0
20230630,153900,2353041380,20250,20250,20250,20250,3969
20230630,153800,2353041380,20250,20250,20250,20250,0
20230630,153700,2353041380,20250,20250,20250,20250,0
20230630,153600,2353041380,20250,20250,20250,20250,0
20230630,153500,2353041380,20250,20250,20250,20250,0
20230630,153400,2353041380,20250,20250,20250,20250,0
20230630,153300,2353041380,20250,20250,20250,20250,0
20230630,153200,2353041380,20250,20250,20250,20250,0
20230630,153100,2353041380,20250,20250,20250,20250,0
20230630,153000,2353041380,20250,20250,20250,20250,3969
20230630,152900,2272669130,20300,20300,20300,20300,0
20230630,152800,2272669130,20300,20300,20300,20300,0
20230630,152700,2272669130,20300,20300,20300,20300,0
20230630,152600,2272669130,20300,20300,20300,20300,0
20230630,152500,2272669130,20300,20300,20300,20300,0
20230630,152400,2272669130,20300,20300,20300,20300,0
20230630,152300,2272669130,20300,20300,20300,20300,0
20230630,152200,2272669130,20300,20300,20300,20300,0
20230630,152100,2272669130,20300,20300,20300,20300,0
20230630,152000,2272669130,20300,20300,20300,20300,0
20230630,151900,2272669130,20300,20250,20300,20250,2236
20230630,151800,2227373080,20300,20300,20300,20250,181
20230630,151700,2223707280,20250,20250,20250,20250,0
20230630,151600,2223707280,20250,20250,20250,20250,10
20230630,151500,2223504780,20250,20300,20300,20250,1085
20230630,151400,2201531780,20300,20300,20300,20250,509
20230630,151300,2191204230,20350,20250,20350,20200,1080
20230630,151200,2169372730,20350,20200,20350,20200,1917
20230630,151100,2130397780,20200,20200,20200,20200,10
20230630,151000,2130195780,20200,20250,20300,20200,87
20230630,150900,2128434030,20250,20200,20250,20200,147
20230630,150800,2125464080,20200,20250,20250,20200,28
20230630,150700,2124897230,20250,20250,20250,20250,274
20230630,150600,2119348730,20250,20250,20250,20250,52
20230630,150500,2118295730,20250,20250,20250,20250,50
20230630,150400,2117283230,20250,20300,20300,20250,781
20230630,150300,2101467930,20300,20300,20300,20300,0
20230630,150200,2101467930,20300,20300,20300,20300,461
20230630,150100,2092109630,20300,20300,20300,20300,20
20230630,150000,2091703630,20300,20300,20300,20300,980
20230630,145900,2071809630,20250,20250,20250,20250,106
20230630,145800,2069663130,20300,20300,20300,20250,169
20230630,145700,2066235430,20250,20250,20250,20250,20
20230630,145600,2065830430,20300,20300,20300,20300,1
20230630,145500,2065810130,20250,20250,20250,20250,396
20230630,145400,2057791130,20250,20250,20250,20250,50
20230630,145300,2056778630,20250,20250,20250,20250,10
20230630,145200,2056576130,20300,20300,20300,20300,20
20230630,145100,2056170130,20300,20300,20300,20300,5
20230630,145000,2056068630,20300,20300,20300,20300,179
20230630,144900,2052434930,20300,20350,20350,20300,566
20230630,144800,2040944380,20350,20300,20350,20300,823
20230630,144700,2024237430,20300,20300,20300,20300,30
20230630,144600,2023628430,20300,20300,20300,20300,173
20230630,144500,2020116530,20250,20250,20250,20250,1
20230630,144400,2020096280,20250,20250,20250,20250,0
20230630,144300,2020096280,20250,20250,20250,20250,0
20230630,144200,2020096280,20250,20300,20300,20250,339
20230630,144100,2013223430,20300,20300,20300,20300,19
20230630,144000,2012837730,20300,20350,20350,20300,16
20230630,143900,2012512180,20350,20350,20350,20300,232
20230630,143800,2007802280,20350,20350,20350,20350,100
20230630,143700,2005767280,20400,20250,20400,20250,1221
20230630,143600,1980923580,20250,20250,20250,20250,101
20230630,143500,1978878330,20250,20200,20250,20200,237
20230630,143400,1974082530,20200,20200,20200,20200,200
20230630,143300,1970042530,20250,20250,20250,20250,50
20230630,143200,1969030030,20250,20250,20300,20250,710
20230630,143100,1954638480,20200,20200,20200,20200,30
20230630,143000,1954032480,20250,20250,20250,20250,79
20230630,142900,1952432730,20200,20200,20200,20200,634
20230630,142800,1939625930,20200,20200,20200,20200,651
20230630,142700,1926475730,20250,20250,20250,20250,106
20230630,142600,1924329230,20250,20200,20250,20200,1580
20230630,142500,1892389830,20200,20200,20200,20200,0
20230630,142400,1892389830,20200,20200,20200,20200,2
20230630,142300,1892349430,20200,20150,20200,20150,419
20230630,142200,1883906430,20200,20150,20200,20150,350
20230630,142100,1876853880,20150,20150,20150,20150,337
20230630,142000,1870063330,20150,20150,20150,20150,301
20230630,141900,1863998180,20150,20150,20150,20150,34
20230630,141800,1863313080,20150,20150,20150,20150,1243
20230630,141700,1838266630,20150,20150,20150,20150,2
20230630,141600,1838226330,20150,20150,20150,20150,1
20230630,141500,1838206180,20150,20100,20150,20050,11
20230630,141400,1837985180,20100,20100,20100,20100,372
20230630,141300,1830507980,20100,20100,20100,20100,491
20230630,141200,1820638880,20100,20100,20100,20100,5
20230630,141100,1820538380,20050,20050,20050,20050,18
20230630,141000,1820177480,20050,20050,20050,20050,66
20230630,140900,1818854180,20050,20050,20050,20050,375
20230630,140800,1811335430,20050,20050,20100,20050,215
20230630,140700,1807024280,20100,20050,20100,20050,40
20230630,140600,1806222230,20050,20050,20050,20050,6
20230630,140500,1806101930,20050,20050,20050,20050,56
20230630,140400,1804979130,20100,20100,20100,20100,1
20230630,140300,1804959030,20050,20050,20050,20050,19
20230630,140200,1804578080,20050,20000,20050,20000,382
20230630,140100,1796923980,20000,20050,20050,20000,101
20230630,140000,1794900480,20050,20050,20050,20050,840
20230630,135900,1778058480,20050,20050,20050,20050,589
20230630,135800,1766249030,20050,20050,20050,20050,20
20230630,135700,1765848030,20050,20100,20100,20050,102
20230630,135600,1763800080,20100,20100,20100,20100,7
20230630,135500,1763659380,20050,20050,20050,20050,30
20230630,135400,1763057880,20100,20100,20100,20100,1
20230630,135300,1763037780,20050,20050,20050,20050,0
20230630,135200,1763037780,20050,20050,20050,20050,0
20230630,135100,1763037780,20050,20050,20050,20050,10
20230630,135000,1762837280,20050,20100,20100,20050,167
20230630,134900,1759481480,20100,20100,20100,20100,0
20230630,134800,1759481480,20100,20100,20100,20100,0
20230630,134700,1759481480,20100,20100,20100,20100,49
20230630,134600,1758496580,20100,20100,20100,20100,3
20230630,134500,1758436280,20050,20050,20050,20050,10
20230630,134400,1758235780,20100,20100,20100,20100,2
20230630,134300,1758195580,20100,20100,20100,20100,11
20230630,134200,1757974480,20050,20100,20100,20050,147
20230630,134100,1755026580,20100,20100,20100,20100,4
20230630,134000,1754946180,20050,20100,20100,20050,64
20230630,133900,1753662780,20050,20050,20050,20050,58
20230630,133800,1752499880,20100,20100,20100,20100,0
20230630,133700,1752499880,20100,20100,20100,20100,65
20230630,133600,1751193380,20100,20100,20100,20100,920
20230630,133500,1732701380,20050,20050,20100,20050,187
20230630,133400,1728951280,20050,20050,20050,20050,3
20230630,133300,1728891130,20050,20050,20050,20050,53
20230630,133200,1727828480,20050,20050,20050,20050,3
20230630,133100,1727768330,20050,20050,20050,20050,0
20230630,133000,1727768330,20050,20050,20050,20050,10
20230630,132900,1727567830,20050,20100,20100,20050,912
20230630,132800,1709240130,20100,20050,20100,20050,92
20230630,132700,1707395430,20100,20100,20100,20100,50
20230630,132600,1706390430,20100,20100,20100,20100,0
20230630,132500,1706390430,20100,20100,20100,20100,5
20230630,132400,1706289930,20100,20100,20100,20100,118
20230630,132300,1703918130,20100,20100,20100,20100,26
20230630,132200,1703395530,20100,20100,20100,20100,0
20230630,132100,1703395530,20100,20100,20100,20100,20
20230630,132000,1702993530,20100,20100,20100,20100,5
20230630,131900,1702893030,20100,20100,20100,20100,135
20230630,131800,1700179530,20100,20100,20100,20100,0
20230630,131700,1700179530,20100,20100,20100,20100,485
20230630,131600,1690431030,20100,20050,20100,20050,211
20230630,131500,1686190330,20100,20100,20100,20100,0
20230630,131400,1686190330,20100,20100,20100,20100,308
20230630,131300,1679999530,20100,20100,20100,20100,435
20230630,131200,1671256030,20100,20050,20100,20050,331
20230630,131100,1664619230,20050,20050,20050,20050,0
20230630,131000,1664619230,20050,20050,20050,20050,20
20230630,130900,1664218230,20100,20100,20100,20100,1
20230630,130800,1664198130,20050,20050,20050,20050,1
20230630,130700,1664178080,20050,20050,20050,20050,0
20230630,130600,1664178080,20050,20050,20050,20050,30
20230630,130500,1663576580,20050,20050,20050,20050,0
20230630,130400,1663576580,20050,20050,20050,20050,50
20230630,130300,1662574080,20100,20100,20100,20100,0
20230630,130200,1662574080,20100,20100,20100,20100,1
20230630,130100,1662553980,20050,20050,20050,20050,0
20230630,130000,1662553980,20050,20050,20050,20050,0
20230630,125900,1662553980,20050,20050,20050,20050,0
20230630,125800,1662553980,20050,20050,20050,20050,9
20230630,125700,1662373530,20100,20100,20100,20100,6
20230630,125600,1662252930,20050,20050,20050,20050,32
20230630,125500,1661611330,20050,20050,20050,20050,17
20230630,125400,1661270480,20050,20050,20050,20050,0
20230630,125300,1661270480,20050,20100,20100,20050,95
20230630,125200,1659365630,20100,20100,20100,20100,39
20230630,125100,1658581730,20100,20100,20100,20100,0
20230630,125000,1658581730,20100,20000,20100,20000,2316
20230630,124900,1612076580,20000,20000,20000,20000,336
20230630,124800,1605356580,20050,20050,20050,20050,10
20230630,124700,1605156080,20050,20000,20050,20000,37
20230630,124600,1604415230,20000,20000,20000,20000,20
20230630,124500,1604015230,20000,20000,20000,20000,0
20230630,124400,1604015230,20000,20000,20000,20000,26
20230630,124300,1603495230,20000,20000,20000,20000,0
20230630,124200,1603495230,20000,20000,20000,20000,0
20230630,124100,1603495230,20000,20000,20000,20000,0
20230630,124000,1603495230,20000,20000,20000,20000,0
20230630,123900,1603495230,20000,20000,20000,20000,1
20230630,123800,1603475230,20050,20050,20050,20050,0
20230630,123700,1603475230,20050,20000,20050,20000,6
20230630,123600,1603355180,20000,20050,20050,20000,110
20230630,123500,1601154930,20050,20050,20050,20050,0
20230630,123400,1601154930,20050,20050,20050,20050,0
20230630,123300,1601154930,20050,20050,20050,20050,1
20230630,123200,1601134880,19990,19990,19990,19990,298
20230630,123100,1595177860,19990,20000,20000,19990,14
20230630,123000,1594897910,20050,20050,20050,20050,5
20230630,122900,1594797660,20050,20050,20050,20050,10
20230630,122800,1594597160,20050,20050,20050,20050,5
20230630,122700,1594496910,20050,20050,20050,20050,0
20230630,122600,1594496910,20050,20050,20050,20050,0
20230630,122500,1594496910,20050,20050,20050,20050,1
20230630,122400,1594476860,19990,19990,19990,19990,0
20230630,122300,1594476860,19990,19990,19990,19990,42
20230630,122200,1593637280,19990,19990,19990,19990,0
20230630,122100,1593637280,19990,20050,20050,19990,13
20230630,122000,1593377170,20050,20050,20050,20050,52
20230630,121900,1592334570,20050,20050,20050,20050,1
20230630,121800,1592314520,20050,19990,20050,19990,204
20230630,121700,1588231510,19990,19990,19990,19990,11
20230630,121600,1588011620,20000,20000,20000,20000,0
20230630,121500,1588011620,20000,20000,20000,20000,4
20230630,121400,1587931620,19980,19980,19980,19980,21
20230630,121300,1587512040,19980,19980,19980,19980,1
20230630,121200,1587492060,19980,19990,19990,19980,500
20230630,121100,1577498540,20000,20000,20000,20000,26
20230630,121000,1576978540,20000,20000,20000,20000,9
20230630,120900,1576798540,20050,19990,20050,19990,105
20230630,120800,1574699530,19990,19990,19990,19990,0
20230630,120700,1574699530,19990,19990,19990,19990,100
20230630,120600,1572700530,19990,19990,19990,19990,49
20230630,120500,1571721020,19990,20000,20000,19990,111
20230630,120400,1569501130,20000,20000,20000,20000,200
20230630,120300,1565501130,20000,20000,20000,20000,0
20230630,120200,1565501130,20000,20000,20000,20000,100
20230630,120100,1563501130,20050,20050,20050,19990,110
20230630,120000,1561301630,19990,19990,19990,19990,15
20230630,115900,1561001780,19990,20000,20000,19990,302
20230630,115800,1554964720,19990,19990,19990,19990,0
20230630,115700,1554964720,19990,19990,19990,19990,3
20230630,115600,1554904750,20000,20000,20000,20000,2
20230630,115500,1554864750,20050,20050,20050,20050,5
20230630,115400,1554764500,20050,20050,20050,20050,1
20230630,115300,1554744450,20050,20000,20050,19990,12
20230630,115200,1554504400,19990,19990,19990,19990,67
20230630,115100,1553165070,19990,20000,20000,19990,200
20230630,115000,1549166970,19990,19990,19990,19990,0
20230630,114900,1549166970,19990,19990,19990,19990,0
20230630,114800,1549166970,19990,20000,20000,19990,296
20230630,114700,1543247480,20050,20050,20050,20050,0
20230630,114600,1543247480,20050,20050,20050,20050,522
20230630,114500,1532781380,20050,20050,20050,20050,0
20230630,114400,1532781380,20050,20050,20050,20050,2
20230630,114300,1532741280,20050,20050,20050,20050,0
20230630,114200,1532741280,20050,20050,20050,20050,10
20230630,114100,1532540780,20050,20050,20050,20050,510
20230630,114000,1522315280,20050,20050,20050,20050,373
20230630,113900,1514836630,20050,20050,20050,20050,10
20230630,113800,1514636130,20000,20000,20000,20000,52
20230630,113700,1513596130,20050,20050,20050,20050,1
20230630,113600,1513576080,20050,20050,20050,20050,0
20230630,113500,1513576080,20050,20050,20050,20050,20
20230630,113400,1513175080,19990,19990,19990,19990,0
20230630,113300,1513175080,19990,19990,19990,19990,14
20230630,113200,1512895220,19990,20050,20050,19990,11
20230630,113100,1512675270,19990,20050,20050,19990,52
20230630,113000,1511635660,20000,20000,20000,20000,0
20230630,112900,1511635660,20000,20000,20000,20000,10
20230630,112800,1511435660,20000,20000,20000,20000,0
20230630,112700,1511435660,20000,20000,20000,20000,0
20230630,112600,1511435660,20000,20000,20000,20000,47
20230630,112500,1510495660,20000,20000,20000,20000,1018
20230630,112400,1490135660,20000,20000,20000,20000,136
20230630,112300,1487415660,20000,20000,20000,20000,2
20230630,112200,1487375660,20000,20000,20000,20000,20
20230630,112100,1486975660,20000,20000,20000,20000,0
20230630,112000,1486975660,20000,20000,20000,20000,100
20230630,111900,1484975660,20000,20000,20000,20000,100
20230630,111800,1482975660,20050,20050,20050,20050,0
20230630,111700,1482975660,20050,20050,20050,20050,11
20230630,111600,1482755110,20050,20050,20050,20050,102
20230630,111500,1480710010,20000,20000,20000,20000,1
20230630,111400,1480690010,20000,20000,20000,20000,52
20230630,111300,1479650010,20000,20000,20000,20000,842
20230630,111200,1462810010,20050,20100,20100,20050,1155
20230630,111100,1439609110,20150,20150,20150,20150,50
20230630,111000,1438601610,20150,20150,20150,20150,1
20230630,110900,1438581460,20150,20150,20150,20150,110
20230630,110800,1436364960,20150,20150,20150,20150,0
20230630,110700,1436364960,20150,20150,20150,20150,106
20230630,110600,1434229060,20150,20150,20200,20150,201
20230630,110500,1430178860,20200,20200,20200,20200,1
20230630,110400,1430158660,20150,20150,20150,20150,159
20230630,110300,1426954810,20150,20150,20150,20150,0
20230630,110200,1426954810,20150,20150,20150,20150,0
20230630,110100,1426954810,20150,20150,20150,20100,253
20230630,110000,1421861860,20150,20150,20150,20150,3
20230630,105900,1421801410,20150,20150,20150,20150,0
20230630,105800,1421801410,20150,20150,20150,20150,0
20230630,105700,1421801410,20150,20150,20150,20150,1
20230630,105600,1421781260,20100,20100,20100,20100,11
20230630,105500,1421560160,20150,20150,20150,20150,0
20230630,105400,1421560160,20150,20100,20150,20100,123
20230630,105300,1419082860,20150,20150,20150,20150,1
20230630,105200,1419062710,20100,20100,20100,20100,12
20230630,105100,1418821510,20150,20200,20200,20150,526
20230630,105000,1408221110,20150,20200,20200,20150,103
20230630,104900,1406141010,20200,20200,20200,20200,0
20230630,104800,1406141010,20200,20200,20200,20200,301
20230630,104700,1400060810,20200,20200,20200,20200,500
20230630,104600,1389960810,20150,20150,20150,20150,81
20230630,104500,1388328660,20150,20150,20150,20150,0
20230630,104400,1388328660,20150,20150,20150,20150,602
20230630,104300,1376198360,20100,20100,20150,20100,232
20230630,104200,1371528910,20050,20050,20050,20050,519
20230630,104100,1361122960,20000,20000,20000,20000,18
20230630,104000,1360762960,20050,20050,20050,20050,212
20230630,103900,1356512360,20000,20050,20050,20000,239
20230630,103800,1351722360,20050,20050,20050,20050,1
20230630,103700,1351702310,20000,20000,20000,20000,94
20230630,103600,1349822310,20000,19970,20000,19970,1569
20230630,103500,1318453370,19970,19950,19970,19940,637
20230630,103400,1305747240,19950,19990,19990,19950,955
20230630,103300,1286679850,19990,19990,19990,19990,8
20230630,103200,1286519930,19990,19990,19990,19990,0
20230630,103100,1286519930,19990,19990,19990,19990,193
20230630,103000,1282661860,19960,20000,20000,19960,631
20230630,102900,1270051470,20000,20000,20000,20000,162
20230630,102800,1266811470,20050,20050,20050,20050,294
20230630,102700,1260916770,20100,20100,20100,20100,349
20230630,102600,1253901870,20150,20100,20150,20100,27
20230630,102500,1253358370,20150,20150,20150,20150,348
20230630,102400,1246346170,20200,20200,20200,20200,14
20230630,102300,1246063370,20150,20150,20200,20150,197
20230630,102200,1242089070,20200,20150,20200,20150,840
20230630,102100,1225160070,20100,20100,20100,20100,64
20230630,102000,1223873670,20100,20050,20100,20050,171
20230630,101900,1220439070,20050,20050,20050,20050,9
20230630,101800,1220258620,20100,20100,20100,20100,0
20230630,101700,1220258620,20100,20050,20100,20050,11
20230630,101600,1220038020,20050,20100,20100,20050,25
20230630,101500,1219536520,20100,20100,20100,20100,150
20230630,101400,1216521520,20100,20100,20100,20100,424
20230630,101300,1207999120,20050,20100,20100,20050,255
20230630,101200,1202879670,20050,20100,20100,20050,347
20230630,101100,1195914820,20100,20100,20100,20100,0
20230630,101000,1195914820,20100,20100,20100,20100,200
20230630,100900,1191894820,20100,20100,20100,20100,0
20230630,100800,1191894820,20100,20100,20100,20100,204
20230630,100700,1187794420,20100,20100,20100,20100,44
20230630,100600,1186910020,20100,20100,20100,20100,837
20230630,100500,1170086320,20100,20100,20100,20100,100
20230630,100400,1168076320,20050,20050,20050,20050,50
20230630,100300,1167073820,20050,20050,20050,20050,67
20230630,100200,1165730470,19980,20050,20050,19980,872
20230630,100100,1148275540,20000,20000,20050,20000,918
20230630,100000,1129908090,20000,19990,20050,19970,2610
20230630,095900,1077668990,19990,19990,19990,19990,164
20230630,095800,1074390630,19960,19980,19990,19960,229
20230630,095700,1069815100,19980,19980,19980,19980,35
20230630,095600,1069115800,19980,19980,19980,19950,562
20230630,095500,1057902010,19960,19970,19980,19960,103
20230630,095400,1055845310,19990,19990,19990,19990,45
20230630,095300,1054945760,19960,19980,19980,19960,316
20230630,095200,1048635270,20000,20000,20000,20000,11
20230630,095100,1048415270,20000,20000,20000,20000,38
20230630,095000,1047655270,19990,19980,20000,19960,1567
20230630,094900,1016336840,19980,19980,20000,19980,80
20230630,094800,1014738240,19970,20000,20000,19970,61
20230630,094700,1013519710,19970,20050,20050,19970,1116
20230630,094600,991199790,20100,20050,20100,20050,47
20230630,094500,990257240,20050,20000,20050,20000,336
20230630,094400,983524740,20000,20000,20050,20000,130
20230630,094300,980923290,20050,20050,20050,20050,0
20230630,094200,980923290,20050,20100,20100,20050,1012
20230630,094100,960629190,20100,20050,20100,20050,686
20230630,094000,946874390,20050,20050,20050,20050,583
20230630,093900,935185240,20050,19960,20050,19960,4441
20230630,093800,846403960,19960,19970,19970,19950,63
20230630,093700,845146560,19980,19980,19980,19960,617
20230630,093600,832819500,19990,19990,19990,19980,501
20230630,093500,822807810,19980,19980,19990,19980,580
20230630,093400,811219040,19980,19930,19980,19930,360
20230630,093300,804040670,19880,19880,19900,19880,241
20230630,093200,799246750,19870,19870,19870,19860,245
20230630,093100,794378630,19860,19850,19870,19850,64
20230630,093000,793107090,19850,19840,19870,19830,473
20230630,092900,783716040,19830,19830,19840,19830,1065
20230630,092800,762593470,19840,19830,19840,19820,806
20230630,092700,746612460,19840,19830,19840,19830,263
20230630,092600,741397080,19830,19840,19840,19830,212
20230630,092500,737193080,19830,19840,19840,19830,181
20230630,092400,733602820,19840,19840,19840,19830,635
20230630,092300,721007590,19830,19860,19870,19830,1474
20230630,092200,691766860,19870,19920,19920,19870,2173
20230630,092100,648531220,19920,19930,19930,19910,30
20230630,092000,647933610,19910,19930,19930,19900,3207
20230630,091900,584085040,19930,19960,19990,19930,2041
20230630,091800,543378170,19990,20000,20000,19960,1086
20230630,091700,521685620,19990,20000,20050,19990,644
20230630,091600,508800340,20000,20050,20050,19980,8
20230630,091500,508640390,19970,19980,20050,19960,1243
20230630,091400,483810030,19980,19980,19980,19970,269
20230630,091300,478437050,19970,19970,19970,19970,413
20230630,091200,470189440,19970,19970,19970,19960,1156
20230630,091100,447104290,19970,19990,19990,19970,1244
20230630,091000,422252270,19980,20000,20000,19980,735
20230630,090900,407564900,20000,20150,20150,20000,2733
20230630,090800,352872550,20150,20150,20200,20000,9402
20230630,090700,164450300,20150,20150,20150,20150,403
20230630,090600,156329850,20200,20200,20200,20150,245
20230630,090500,151385200,20200,20200,20250,20200,166
20230630,090400,148031900,20250,20300,20300,20200,689
20230630,090300,134082150,20300,20400,20400,20300,2169
20230630,090200,89947950,20400,20400,20500,20400,892
20230630,090100,71700550,20400,20500,20550,20400,1363
20230630,090000,43829350,20450,20450,20500,20450,2143
Reference in New Issue Copy Permalink