ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/030200/min/candle-20230619.csv

623 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,192000,8947919600,30550,30550,30550,30550,31104
20230619,191900,8947919600,30550,30550,30550,30550,0
20230619,191800,8947919600,30550,30550,30550,30550,0
20230619,191700,8947919600,30550,30550,30550,30550,0
20230619,191600,8947919600,30550,30550,30550,30550,0
20230619,191500,8947919600,30550,30550,30550,30550,0
20230619,191400,8947919600,30550,30550,30550,30550,0
20230619,191300,8947919600,30550,30550,30550,30550,0
20230619,191200,8947919600,30550,30550,30550,30550,0
20230619,191100,8947919600,30550,30550,30550,30550,0
20230619,191000,8947919600,30550,30550,30550,30550,0
20230619,190900,8947919600,30550,30550,30550,30550,0
20230619,190800,8947919600,30550,30550,30550,30550,0
20230619,190700,8947919600,30550,30550,30550,30550,0
20230619,190600,8947919600,30550,30550,30550,30550,0
20230619,190500,8947919600,30550,30550,30550,30550,0
20230619,190400,8947919600,30550,30550,30550,30550,0
20230619,190300,8947919600,30550,30550,30550,30550,0
20230619,190200,8947919600,30550,30550,30550,30550,0
20230619,190100,8947919600,30550,30550,30550,30550,0
20230619,190000,8947919600,30550,30550,30550,30550,0
20230619,185900,8947919600,30550,30550,30550,30550,0
20230619,185800,8947919600,30550,30550,30550,30550,0
20230619,185700,8947919600,30550,30550,30550,30550,0
20230619,185600,8947919600,30550,30550,30550,30550,0
20230619,185500,8947919600,30550,30550,30550,30550,0
20230619,185400,8947919600,30550,30550,30550,30550,0
20230619,185300,8947919600,30550,30550,30550,30550,0
20230619,185200,8947919600,30550,30550,30550,30550,0
20230619,185100,8947919600,30550,30550,30550,30550,0
20230619,185000,8947919600,30550,30550,30550,30550,31104
20230619,184900,8947919600,30550,30550,30550,30550,0
20230619,184800,8947919600,30550,30550,30550,30550,0
20230619,184700,8947919600,30550,30550,30550,30550,0
20230619,184600,8947919600,30550,30550,30550,30550,0
20230619,184500,8947919600,30550,30550,30550,30550,0
20230619,184400,8947919600,30550,30550,30550,30550,0
20230619,184300,8947919600,30550,30550,30550,30550,0
20230619,184200,8947919600,30550,30550,30550,30550,0
20230619,184100,8947919600,30550,30550,30550,30550,0
20230619,184000,8947919600,30550,30550,30550,30550,0
20230619,183900,8947919600,30550,30550,30550,30550,0
20230619,183800,8947919600,30550,30550,30550,30550,0
20230619,183700,8947919600,30550,30550,30550,30550,0
20230619,183600,8947919600,30550,30550,30550,30550,0
20230619,183500,8947919600,30550,30550,30550,30550,0
20230619,183400,8947919600,30550,30550,30550,30550,0
20230619,183300,8947919600,30550,30550,30550,30550,0
20230619,183200,8947919600,30550,30550,30550,30550,0
20230619,183100,8947919600,30550,30550,30550,30550,0
20230619,183000,8947919600,30550,30550,30550,30550,0
20230619,182900,8947919600,30550,30550,30550,30550,0
20230619,182800,8947919600,30550,30550,30550,30550,0
20230619,182700,8947919600,30550,30550,30550,30550,0
20230619,182600,8947919600,30550,30550,30550,30550,0
20230619,182500,8947919600,30550,30550,30550,30550,0
20230619,182400,8947919600,30550,30550,30550,30550,0
20230619,182300,8947919600,30550,30550,30550,30550,0
20230619,182200,8947919600,30550,30550,30550,30550,0
20230619,182100,8947919600,30550,30550,30550,30550,0
20230619,182000,8947919600,30550,30550,30550,30550,31104
20230619,181900,8947919600,30550,30550,30550,30550,0
20230619,181800,8947919600,30550,30550,30550,30550,0
20230619,181700,8947919600,30550,30550,30550,30550,0
20230619,181600,8947919600,30550,30550,30550,30550,0
20230619,181500,8947919600,30550,30550,30550,30550,0
20230619,181400,8947919600,30550,30550,30550,30550,0
20230619,181300,8947919600,30550,30550,30550,30550,0
20230619,181200,8947919600,30550,30550,30550,30550,0
20230619,181100,8947919600,30550,30550,30550,30550,0
20230619,181000,8947919600,30550,30550,30550,30550,0
20230619,180900,8947919600,30550,30550,30550,30550,0
20230619,180800,8947919600,30550,30550,30550,30550,0
20230619,180700,8947919600,30550,30550,30550,30550,0
20230619,180600,8947919600,30550,30550,30550,30550,0
20230619,180500,8947919600,30550,30550,30550,30550,0
20230619,180400,8947919600,30550,30550,30550,30550,0
20230619,180300,8947919600,30550,30550,30550,30550,0
20230619,180200,8947919600,30550,30550,30550,30550,0
20230619,180100,8947919600,30550,30550,30550,30550,0
20230619,180000,8947919600,30550,30550,30550,30550,0
20230619,175900,8947919600,30550,30550,30550,30550,0
20230619,175800,8947919600,30550,30550,30550,30550,0
20230619,175700,8947919600,30550,30550,30550,30550,0
20230619,175600,8947919600,30550,30550,30550,30550,0
20230619,175500,8947919600,30550,30550,30550,30550,0
20230619,175400,8947919600,30550,30550,30550,30550,0
20230619,175300,8947919600,30550,30550,30550,30550,0
20230619,175200,8947919600,30550,30550,30550,30550,0
20230619,175100,8947919600,30550,30550,30550,30550,0
20230619,175000,8947919600,30550,30550,30550,30550,31104
20230619,174900,8947919600,30550,30550,30550,30550,0
20230619,174800,8947919600,30550,30550,30550,30550,0
20230619,174700,8947919600,30550,30550,30550,30550,0
20230619,174600,8947919600,30550,30550,30550,30550,0
20230619,174500,8947919600,30550,30550,30550,30550,0
20230619,174400,8947919600,30550,30550,30550,30550,0
20230619,174300,8947919600,30550,30550,30550,30550,0
20230619,174200,8947919600,30550,30550,30550,30550,0
20230619,174100,8947919600,30550,30550,30550,30550,0
20230619,174000,8947919600,30550,30550,30550,30550,0
20230619,173900,8947919600,30550,30550,30550,30550,0
20230619,173800,8947919600,30550,30550,30550,30550,0
20230619,173700,8947919600,30550,30550,30550,30550,0
20230619,173600,8947919600,30550,30550,30550,30550,0
20230619,173500,8947919600,30550,30550,30550,30550,0
20230619,173400,8947919600,30550,30550,30550,30550,0
20230619,173300,8947919600,30550,30550,30550,30550,0
20230619,173200,8947919600,30550,30550,30550,30550,0
20230619,173100,8947919600,30550,30550,30550,30550,0
20230619,173000,8947919600,30550,30550,30550,30550,0
20230619,172900,8947919600,30550,30550,30550,30550,0
20230619,172800,8947919600,30550,30550,30550,30550,0
20230619,172700,8947919600,30550,30550,30550,30550,0
20230619,172600,8947919600,30550,30550,30550,30550,0
20230619,172500,8947919600,30550,30550,30550,30550,0
20230619,172400,8947919600,30550,30550,30550,30550,0
20230619,172300,8947919600,30550,30550,30550,30550,0
20230619,172200,8947919600,30550,30550,30550,30550,0
20230619,172100,8947919600,30550,30550,30550,30550,0
20230619,172000,8947919600,30550,30550,30550,30550,31104
20230619,171900,8947919600,30550,30550,30550,30550,0
20230619,171800,8947919600,30550,30550,30550,30550,0
20230619,171700,8947919600,30550,30550,30550,30550,0
20230619,171600,8947919600,30550,30550,30550,30550,0
20230619,171500,8947919600,30550,30550,30550,30550,0
20230619,171400,8947919600,30550,30550,30550,30550,0
20230619,171300,8947919600,30550,30550,30550,30550,0
20230619,171200,8947919600,30550,30550,30550,30550,0
20230619,171100,8947919600,30550,30550,30550,30550,0
20230619,171000,8947919600,30550,30550,30550,30550,0
20230619,170900,8947919600,30550,30550,30550,30550,0
20230619,170800,8947919600,30550,30550,30550,30550,0
20230619,170700,8947919600,30550,30550,30550,30550,0
20230619,170600,8947919600,30550,30550,30550,30550,0
20230619,170500,8947919600,30550,30550,30550,30550,0
20230619,170400,8947919600,30550,30550,30550,30550,0
20230619,170300,8947919600,30550,30550,30550,30550,0
20230619,170200,8947919600,30550,30550,30550,30550,0
20230619,170100,8947919600,30550,30550,30550,30550,0
20230619,170000,8947919600,30550,30550,30550,30550,0
20230619,165900,8947919600,30550,30550,30550,30550,0
20230619,165800,8947919600,30550,30550,30550,30550,0
20230619,165700,8947919600,30550,30550,30550,30550,0
20230619,165600,8947919600,30550,30550,30550,30550,0
20230619,165500,8947919600,30550,30550,30550,30550,0
20230619,165400,8947919600,30550,30550,30550,30550,0
20230619,165300,8947919600,30550,30550,30550,30550,0
20230619,165200,8947919600,30550,30550,30550,30550,0
20230619,165100,8947919600,30550,30550,30550,30550,0
20230619,165000,8947919600,30550,30550,30550,30550,31104
20230619,164900,8947919600,30550,30550,30550,30550,0
20230619,164800,8947919600,30550,30550,30550,30550,0
20230619,164700,8947919600,30550,30550,30550,30550,0
20230619,164600,8947919600,30550,30550,30550,30550,0
20230619,164500,8947919600,30550,30550,30550,30550,0
20230619,164400,8947919600,30550,30550,30550,30550,0
20230619,164300,8947919600,30550,30550,30550,30550,0
20230619,164200,8947919600,30550,30550,30550,30550,0
20230619,164100,8947919600,30550,30550,30550,30550,0
20230619,164000,8947919600,30550,30550,30550,30550,0
20230619,163900,8947919600,30550,30550,30550,30550,0
20230619,163800,8947919600,30550,30550,30550,30550,0
20230619,163700,8947919600,30550,30550,30550,30550,0
20230619,163600,8947919600,30550,30550,30550,30550,0
20230619,163500,8947919600,30550,30550,30550,30550,0
20230619,163400,8947919600,30550,30550,30550,30550,0
20230619,163300,8947919600,30550,30550,30550,30550,0
20230619,163200,8947919600,30550,30550,30550,30550,0
20230619,163100,8947919600,30550,30550,30550,30550,0
20230619,163000,8947919600,30550,30550,30550,30550,0
20230619,162900,8947919600,30550,30550,30550,30550,0
20230619,162800,8947919600,30550,30550,30550,30550,0
20230619,162700,8947919600,30550,30550,30550,30550,0
20230619,162600,8947919600,30550,30550,30550,30550,0
20230619,162500,8947919600,30550,30550,30550,30550,0
20230619,162400,8947919600,30550,30550,30550,30550,0
20230619,162300,8947919600,30550,30550,30550,30550,0
20230619,162200,8947919600,30550,30550,30550,30550,0
20230619,162100,8947919600,30550,30550,30550,30550,0
20230619,162000,8947919600,30550,30550,30550,30550,31104
20230619,161900,8947919600,30550,30550,30550,30550,0
20230619,161800,8947919600,30550,30550,30550,30550,0
20230619,161700,8947919600,30550,30550,30550,30550,0
20230619,161600,8947919600,30550,30550,30550,30550,0
20230619,161500,8947919600,30550,30550,30550,30550,0
20230619,161400,8947919600,30550,30550,30550,30550,0
20230619,161300,8947919600,30550,30550,30550,30550,0
20230619,161200,8947919600,30550,30550,30550,30550,0
20230619,161100,8947919600,30550,30550,30550,30550,0
20230619,161000,8947919600,30550,30550,30550,30550,0
20230619,160900,8947919600,30550,30550,30550,30550,0
20230619,160800,8947919600,30550,30550,30550,30550,0
20230619,160700,8947919600,30550,30550,30550,30550,0
20230619,160600,8947919600,30550,30550,30550,30550,0
20230619,160500,8947919600,30550,30550,30550,30550,0
20230619,160400,8947919600,30550,30550,30550,30550,0
20230619,160300,8947919600,30550,30550,30550,30550,0
20230619,160200,8947919600,30550,30550,30550,30550,0
20230619,160100,8947919600,30550,30550,30550,30550,0
20230619,160000,8947919600,30550,30550,30550,30550,0
20230619,155900,8947919600,30550,30550,30550,30550,0
20230619,155800,8947919600,30550,30550,30550,30550,0
20230619,155700,8947919600,30550,30550,30550,30550,0
20230619,155600,8947919600,30550,30550,30550,30550,0
20230619,155500,8947919600,30550,30550,30550,30550,0
20230619,155400,8947919600,30550,30550,30550,30550,0
20230619,155300,8947919600,30550,30550,30550,30550,0
20230619,155200,8947919600,30550,30550,30550,30550,0
20230619,155100,8947919600,30550,30550,30550,30550,0
20230619,155000,8947919600,30550,30550,30550,30550,31104
20230619,154900,8947919600,30550,30550,30550,30550,0
20230619,154800,8947919600,30550,30550,30550,30550,0
20230619,154700,8947919600,30550,30550,30550,30550,0
20230619,154600,8947919600,30550,30550,30550,30550,0
20230619,154500,8947919600,30550,30550,30550,30550,0
20230619,154400,8947919600,30550,30550,30550,30550,0
20230619,154300,8947919600,30550,30550,30550,30550,0
20230619,154200,8947919600,30550,30550,30550,30550,0
20230619,154100,8947919600,30550,30550,30550,30550,0
20230619,154000,8947919600,30550,30550,30550,30550,0
20230619,153900,8947919600,30550,30550,30550,30550,0
20230619,153800,8947919600,30550,30550,30550,30550,0
20230619,153700,8947919600,30550,30550,30550,30550,0
20230619,153600,8947919600,30550,30550,30550,30550,0
20230619,153500,8947919600,30550,30550,30550,30550,0
20230619,153400,8947919600,30550,30550,30550,30550,0
20230619,153300,8947919600,30550,30550,30550,30550,0
20230619,153200,8947919600,30550,30550,30550,30550,0
20230619,153100,8947919600,30550,30550,30550,30550,0
20230619,153000,8947919600,30550,30550,30550,30550,31104
20230619,152900,7997692400,30600,30600,30600,30600,0
20230619,152800,7997692400,30600,30600,30600,30600,0
20230619,152700,7997692400,30600,30600,30600,30600,0
20230619,152600,7997692400,30600,30600,30600,30600,0
20230619,152500,7997692400,30600,30600,30600,30600,0
20230619,152400,7997692400,30600,30600,30600,30600,0
20230619,152300,7997692400,30600,30600,30600,30600,0
20230619,152200,7997692400,30600,30600,30600,30600,0
20230619,152100,7997692400,30600,30600,30600,30600,0
20230619,152000,7997692400,30600,30600,30600,30600,0
20230619,151900,7997692400,30600,30550,30600,30550,3351
20230619,151800,7895258450,30550,30550,30600,30550,1093
20230619,151700,7861862200,30550,30550,30600,30550,953
20230619,151600,7832706150,30600,30550,30600,30550,884
20230619,151500,7805661200,30550,30600,30600,30550,2093
20230619,151400,7741623000,30550,30550,30600,30550,1366
20230619,151300,7699885150,30600,30550,30600,30550,456
20230619,151200,7685951300,30600,30550,30600,30550,1894
20230619,151100,7628081750,30550,30600,30600,30550,754
20230619,151000,7605044500,30600,30550,30600,30550,694
20230619,150900,7583829450,30600,30550,30600,30550,880
20230619,150800,7556935300,30550,30550,30600,30550,410
20230619,150700,7544405500,30550,30550,30600,30550,522
20230619,150600,7528448400,30550,30550,30600,30550,540
20230619,150500,7511948800,30550,30600,30600,30550,817
20230619,150400,7486981450,30550,30550,30600,30550,93
20230619,150300,7484139650,30550,30550,30600,30550,149
20230619,150200,7479583650,30550,30550,30600,30550,2674
20230619,150100,7397832550,30550,30550,30600,30550,969
20230619,150000,7368226550,30600,30550,30600,30550,625
20230619,145900,7349129300,30600,30550,30600,30550,3765
20230619,145800,7234101300,30550,30550,30600,30550,517
20230619,145700,7218300750,30550,30550,30600,30550,633
20230619,145600,7198952400,30550,30550,30600,30550,315
20230619,145500,7189327150,30550,30550,30600,30550,391
20230619,145400,7177379950,30550,30550,30600,30550,390
20230619,145300,7165461050,30550,30550,30600,30550,155
20230619,145200,7160720100,30600,30550,30600,30550,729
20230619,145100,7138439950,30600,30550,30600,30550,323
20230619,145000,7128570900,30550,30550,30600,30550,1112
20230619,144900,7094595950,30550,30550,30600,30550,342
20230619,144800,7084145500,30550,30550,30600,30550,432
20230619,144700,7070936900,30550,30600,30600,30550,257
20230619,144600,7063083250,30550,30600,30600,30550,144
20230619,144500,7058683050,30550,30550,30600,30550,637
20230619,144400,7039212550,30550,30550,30600,30550,200
20230619,144300,7033102250,30550,30600,30600,30550,354
20230619,144200,7022283250,30550,30550,30600,30550,531
20230619,144100,7006051750,30550,30600,30600,30550,185
20230619,144000,7000397700,30550,30550,30600,30550,252
20230619,143900,6992696300,30600,30550,30600,30550,222
20230619,143800,6985912350,30600,30550,30600,30550,205
20230619,143700,6979642950,30550,30550,30600,30550,400
20230619,143600,6967421100,30600,30600,30600,30550,395
20230619,143500,6955352700,30550,30550,30600,30550,1235
20230619,143400,6917569550,30550,30550,30600,30550,714
20230619,143300,6895730800,30600,30600,30600,30550,517
20230619,143200,6879932100,30550,30550,30600,30550,253
20230619,143100,6872202500,30600,30550,30600,30550,1758
20230619,143000,6818494450,30600,30600,30600,30550,239
20230619,142900,6811188400,30550,30550,30600,30550,5591
20230619,142800,6640368450,30550,30600,30600,30550,374
20230619,142700,6628938300,30550,30550,30600,30550,742
20230619,142600,6606261300,30550,30600,30600,30550,175
20230619,142500,6600913250,30550,30600,30600,30550,354
20230619,142400,6590092900,30550,30550,30600,30550,283
20230619,142300,6581444250,30600,30550,30600,30550,286
20230619,142200,6572699300,30550,30550,30600,30550,168
20230619,142100,6567566450,30600,30600,30600,30550,6501
20230619,142000,6368949550,30550,30550,30600,30550,226
20230619,141900,6362042350,30600,30600,30600,30550,309
20230619,141800,6352594100,30550,30600,30600,30550,300
20230619,141700,6343424750,30600,30550,30600,30550,310
20230619,141600,6333947200,30550,30550,30600,30550,335
20230619,141500,6323709800,30550,30550,30600,30550,206
20230619,141400,6317410800,30600,30550,30600,30550,215
20230619,141300,6310840150,30550,30600,30600,30550,722
20230619,141200,6288754250,30600,30600,30600,30550,584
20230619,141100,6270885650,30600,30600,30600,30550,305
20230619,141000,6261561650,30550,30600,30600,30550,2306
20230619,140900,6191004750,30600,30600,30600,30550,162
20230619,140800,6186053300,30600,30600,30600,30550,514
20230619,140700,6170339950,30550,30550,30600,30550,1116
20230619,140600,6136235700,30550,30600,30600,30550,184
20230619,140500,6130610500,30550,30550,30600,30550,288
20230619,140400,6121810750,30550,30550,30600,30550,64
20230619,140300,6119855050,30550,30550,30600,30550,357
20230619,140200,6108941250,30600,30550,30600,30550,247
20230619,140100,6101387100,30600,30600,30600,30550,249
20230619,140000,6093776050,30550,30600,30600,30550,169
20230619,135900,6088612350,30550,30600,30600,30550,641
20230619,135800,6069007150,30550,30600,30600,30550,499
20230619,135700,6053747850,30550,30550,30600,30550,597
20230619,135600,6035490300,30550,30550,30600,30550,190
20230619,135500,6029683900,30550,30550,30600,30550,200
20230619,135400,6023571650,30600,30550,30600,30550,215
20230619,135300,6016996550,30550,30550,30600,30550,953
20230619,135200,5987866850,30550,30550,30600,30550,251
20230619,135100,5980196450,30600,30600,30600,30550,72
20230619,135000,5977995450,30600,30550,30600,30550,168
20230619,134900,5972862950,30600,30550,30600,30550,120
20230619,134800,5969194350,30600,30600,30600,30550,242
20230619,134700,5961791700,30550,30600,30600,30550,1029
20230619,134600,5930334200,30600,30550,30600,30550,149
20230619,134500,5925782000,30550,30600,30650,30550,4961
20230619,134400,5773993600,30600,30600,30650,30600,182
20230619,134300,5768423800,30600,30600,30650,30600,263
20230619,134200,5760371900,30600,30600,30650,30600,145
20230619,134100,5755934800,30600,30600,30650,30600,639
20230619,134000,5736381350,30600,30600,30650,30600,1223
20230619,133900,5698953550,30600,30600,30650,30600,290
20230619,133800,5690079300,30650,30650,30650,30600,193
20230619,133700,5684169250,30650,30600,30650,30600,117
20230619,133600,5680585000,30600,30600,30600,30600,261
20230619,133500,5672598400,30600,30600,30650,30600,1749
20230619,133400,5619062550,30600,30600,30600,30600,172
20230619,133300,5613799350,30650,30600,30650,30600,169
20230619,133200,5608623000,30600,30600,30650,30600,265
20230619,133100,5600506500,30600,30600,30650,30600,780
20230619,133000,5576638150,30600,30600,30650,30600,2029
20230619,132900,5514538150,30600,30600,30650,30600,1433
20230619,132800,5470688300,30600,30600,30650,30600,353
20230619,132700,5459886300,30600,30600,30650,30600,490
20230619,132600,5444887950,30600,30600,30650,30600,309
20230619,132500,5435426750,30650,30600,30650,30600,112
20230619,132400,5431995550,30600,30600,30650,30600,47
20230619,132300,5430557250,30600,30600,30650,30600,412
20230619,132200,5417947300,30650,30600,30650,30600,684
20230619,132100,5397010150,30600,30600,30600,30600,1020
20230619,132000,5365798150,30650,30600,30650,30600,183
20230619,131900,5360196150,30600,30600,30650,30600,96
20230619,131800,5357257500,30650,30600,30650,30600,545
20230619,131700,5340574300,30650,30600,30650,30600,173
20230619,131600,5335273900,30600,30650,30650,30600,454
20230619,131500,5321378250,30600,30600,30650,30600,208
20230619,131400,5315012800,30600,30600,30650,30600,277
20230619,131300,5306534200,30600,30600,30650,30600,1357
20230619,131200,5265001950,30600,30600,30650,30600,215
20230619,131100,5258415700,30650,30600,30650,30600,56
20230619,131000,5256701750,30600,30650,30650,30600,120
20230619,130900,5253028500,30650,30600,30650,30600,359
20230619,130800,5242041200,30600,30550,30650,30550,5691
20230619,130700,5067873500,30550,30600,30600,30550,169
20230619,130600,5062704350,30600,30600,30600,30550,34
20230619,130500,5061664950,30550,30550,30550,30550,103
20230619,130400,5058518300,30600,30550,30600,30550,913
20230619,130300,5030617850,30550,30550,30600,30550,166
20230619,130200,5025541250,30550,30550,30600,30550,331
20230619,130100,5015422400,30550,30550,30600,30550,291
20230619,130000,5006518450,30550,30600,30600,30550,115
20230619,125900,5003005000,30550,30600,30600,30550,44
20230619,125800,5001659750,30600,30600,30600,30550,136
20230619,125700,4997498900,30600,30550,30600,30550,637
20230619,125600,4978010450,30600,30600,30600,30550,58
20230619,125500,4976238250,30550,30550,30600,30550,195
20230619,125400,4970278950,30550,30600,30600,30550,109
20230619,125300,4966947500,30600,30600,30600,30550,463
20230619,125200,4952781800,30550,30550,30600,30550,424
20230619,125100,4939818900,30600,30600,30600,30550,914
20230619,125000,4911850650,30550,30600,30600,30550,62
20230619,124900,4909954450,30550,30550,30550,30550,123
20230619,124800,4906196800,30600,30550,30600,30550,135
20230619,124700,4902067300,30550,30600,30600,30550,442
20230619,124600,4888555350,30600,30600,30600,30550,48
20230619,124500,4887088400,30550,30600,30600,30550,37
20230619,124400,4885957750,30600,30550,30600,30550,358
20230619,124300,4875018050,30550,30550,30600,30550,195
20230619,124200,4869051900,30600,30550,30600,30550,298
20230619,124100,4859940700,30550,30600,30600,30550,34
20230619,124000,4858901950,30550,30550,30550,30550,31
20230619,123900,4857954900,30550,30550,30600,30550,106
20230619,123800,4854716150,30600,30550,30600,30550,207
20230619,123700,4848386250,30600,30550,30600,30550,151
20230619,123600,4843767350,30550,30550,30600,30550,168
20230619,123500,4838632650,30550,30600,30600,30550,108
20230619,123400,4835329800,30600,30550,30600,30550,258
20230619,123300,4827447600,30550,30600,30650,30550,3858
20230619,123200,4709390150,30600,30600,30650,30600,384
20230619,123100,4697633650,30600,30600,30650,30600,102
20230619,123000,4694511700,30650,30600,30650,30600,219
20230619,122900,4687805050,30600,30600,30650,30600,127
20230619,122800,4683918800,30650,30600,30650,30600,100
20230619,122700,4680856750,30650,30600,30650,30600,181
20230619,122600,4675312300,30600,30600,30650,30600,132
20230619,122500,4671272300,30650,30650,30650,30600,193
20230619,122400,4665360500,30600,30650,30650,30600,27
20230619,122300,4664533450,30600,30600,30650,30600,397
20230619,122200,4652381150,30600,30650,30650,30600,661
20230619,122100,4632122350,30600,30650,30650,30600,141
20230619,122000,4627807250,30600,30600,30650,30600,94
20230619,121900,4624927550,30650,30600,30650,30600,51
20230619,121800,4623366100,30600,30650,30650,30600,177
20230619,121700,4617947000,30600,30600,30600,30600,113
20230619,121600,4614489200,30650,30600,30650,30600,163
20230619,121500,4609500500,30600,30600,30650,30600,745
20230619,121400,4586696750,30600,30600,30650,30600,98
20230619,121300,4583697200,30650,30600,30650,30600,478
20230619,121200,4569050650,30600,30650,30650,30600,323
20230619,121100,4559158150,30650,30600,30650,30600,76
20230619,121000,4556832450,30600,30600,30650,30600,883
20230619,120900,4529809850,30600,30600,30650,30600,379
20230619,120800,4518211450,30650,30550,30650,30550,2159
20230619,120700,4452125700,30600,30550,30600,30550,122
20230619,120600,4448396050,30600,30550,30600,30550,83
20230619,120500,4445858100,30600,30600,30600,30550,167
20230619,120400,4440752700,30550,30600,30650,30550,172
20230619,120300,4435491900,30550,30600,30650,30550,198
20230619,120200,4429434150,30600,30550,30650,30550,176
20230619,120100,4424052550,30550,30600,30650,30550,1885
20230619,120000,4366370150,30600,30550,30600,30550,105
20230619,115900,4363161550,30550,30550,30600,30550,183
20230619,115800,4357567400,30600,30650,30650,30550,203
20230619,115700,4351355800,30650,30600,30650,30600,4272
20230619,115600,4220622750,30600,30600,30650,30600,73
20230619,115500,4218388600,30650,30600,30650,30600,740
20230619,115400,4195739000,30600,30600,30650,30600,89
20230619,115300,4193014250,30600,30600,30650,30600,167
20230619,115200,4187902500,30650,30600,30650,30600,304
20230619,115100,4178594950,30650,30600,30650,30600,567
20230619,115000,4161244650,30600,30600,30650,30600,218
20230619,114900,4154569550,30600,30600,30650,30600,119
20230619,114800,4150927850,30600,30600,30650,30600,121
20230619,114700,4147222700,30600,30600,30650,30600,252
20230619,114600,4139511450,30600,30650,30650,30600,659
20230619,114500,4119317000,30650,30600,30650,30600,317
20230619,114400,4109610600,30600,30600,30650,30600,183
20230619,114300,4104010100,30600,30600,30650,30600,157
20230619,114200,4099203550,30650,30650,30650,30600,193
20230619,114100,4093290100,30600,30600,30650,30600,157
20230619,114000,4088485050,30600,30600,30650,30600,174
20230619,113900,4083156000,30600,30600,30650,30600,167
20230619,113800,4078044350,30600,30600,30650,30600,425
20230619,113700,4065035800,30650,30600,30650,30600,133
20230619,113600,4060960500,30600,30600,30650,30600,884
20230619,113500,4033907700,30650,30650,30650,30600,84
20230619,113400,4031334500,30650,30600,30650,30600,427
20230619,113300,4018266600,30600,30600,30650,30600,72
20230619,113200,4016061150,30650,30650,30650,30600,285
20230619,113100,4007334850,30600,30600,30650,30600,517
20230619,113000,3991512550,30600,30600,30650,30600,143
20230619,112900,3987133050,30650,30600,30650,30600,131
20230619,112800,3983122500,30600,30600,30650,30600,167
20230619,112700,3978010250,30600,30600,30650,30600,158
20230619,112600,3973170950,30600,30650,30650,30600,1986
20230619,112500,3912306100,30600,30600,30650,30600,1570
20230619,112400,3864194700,30650,30600,30650,30600,73
20230619,112300,3861959650,30650,30600,30650,30600,430
20230619,112200,3848798200,30650,30600,30650,30600,230
20230619,112100,3841754050,30600,30600,30650,30600,500
20230619,112000,3826454000,30650,30600,30650,30600,520
20230619,111900,3810535850,30600,30600,30650,30600,179
20230619,111800,3805053100,30600,30650,30650,30600,186
20230619,111700,3799360350,30650,30600,30650,30600,214
20230619,111600,3792807000,30650,30650,30650,30600,152
20230619,111500,3788151350,30600,30600,30650,30600,237
20230619,111400,3780895400,30600,30650,30650,30600,85
20230619,111300,3778293050,30650,30600,30650,30600,267
20230619,111200,3770116450,30600,30600,30650,30600,93
20230619,111100,3767269300,30600,30600,30650,30600,194
20230619,111000,3761326350,30600,30600,30650,30600,202
20230619,110900,3755143050,30600,30600,30650,30600,146
20230619,110800,3750671500,30600,30650,30650,30600,216
20230619,110700,3744059100,30600,30600,30650,30600,456
20230619,110600,3730093150,30650,30600,30650,30600,519
20230619,110500,3714209950,30600,30600,30650,30600,168
20230619,110400,3709068550,30600,30600,30650,30600,474
20230619,110300,3694563050,30600,30600,30650,30600,64
20230619,110200,3692603300,30600,30650,30650,30600,372
20230619,110100,3681207750,30600,30650,30650,30600,213
20230619,110000,3674688700,30650,30650,30650,30600,174
20230619,105900,3669361000,30600,30650,30650,30600,22
20230619,105800,3668687500,30650,30600,30650,30600,475
20230619,105700,3654137500,30600,30650,30650,30600,320
20230619,105600,3644333900,30600,30600,30650,30600,241
20230619,105500,3636959150,30600,30600,30650,30600,41
20230619,105400,3635703100,30650,30550,30650,30550,10123
20230619,105300,3325948900,30600,30550,30600,30550,1317
20230619,105200,3285706700,30600,30600,30600,30550,139
20230619,105100,3281459200,30600,30550,30600,30550,724
20230619,105000,3259336200,30550,30550,30600,30550,218
20230619,104900,3252672350,30550,30600,30600,30550,270
20230619,104800,3244422500,30550,30550,30600,30550,86
20230619,104700,3241792950,30550,30600,30600,30500,274
20230619,104600,3233419700,30550,30600,30600,30500,2091
20230619,104500,3169542800,30550,30550,30600,30550,351
20230619,104400,3158814200,30600,30550,30600,30550,775
20230619,104300,3135129150,30550,30550,30600,30550,561
20230619,104200,3117986900,30550,30550,30600,30550,62
20230619,104100,3116092750,30550,30550,30600,30550,2398
20230619,104000,3042831950,30600,30550,30600,30550,284
20230619,103900,3034150400,30550,30550,30600,30550,267
20230619,103800,3025988700,30550,30550,30600,30550,163
20230619,103700,3021006250,30550,30600,30600,30550,250
20230619,103600,3013360000,30550,30550,30600,30550,1054
20230619,103500,2981155650,30550,30600,30600,30550,161
20230619,103400,2976231150,30550,30550,30600,30550,643
20230619,103300,2956584900,30550,30600,30600,30550,1017
20230619,103200,2925510600,30600,30550,30600,30550,180
20230619,103100,2920005400,30600,30550,30600,30550,176
20230619,103000,2914626800,30600,30550,30600,30500,502
20230619,102900,2899292650,30500,30550,30600,30500,7269
20230619,102800,2677278000,30550,30600,30600,30550,87
20230619,102700,2674618300,30550,30550,30600,30550,304
20230619,102600,2665329300,30550,30550,30600,30550,1139
20230619,102500,2630530300,30550,30550,30600,30550,1251
20230619,102400,2592303600,30550,30550,30600,30550,135
20230619,102300,2588179300,30550,30600,30600,30550,284
20230619,102200,2579500800,30550,30550,30600,30550,501
20230619,102100,2564191200,30600,30550,30600,30550,226
20230619,102000,2557285500,30550,30600,30600,30550,240
20230619,101900,2549949850,30600,30550,30600,30550,343
20230619,101800,2539466750,30550,30600,30600,30550,193
20230619,101700,2533564250,30550,30550,30600,30550,106
20230619,101600,2530324250,30550,30550,30550,30550,141
20230619,101500,2526016700,30550,30600,30600,30550,524
20230619,101400,2509988350,30500,30500,30600,30500,1876
20230619,101300,2452674200,30550,30550,30550,30500,1887
20230619,101200,2395028400,30500,30550,30550,30500,336
20230619,101100,2384770050,30550,30550,30550,30500,153
20230619,101000,2380097900,30550,30500,30550,30500,925
20230619,100900,2351854200,30500,30550,30550,30500,522
20230619,100800,2335922000,30550,30550,30600,30550,149
20230619,100700,2331367900,30600,30600,30600,30550,110
20230619,100600,2328004900,30550,30550,30600,30550,383
20230619,100500,2316303600,30550,30600,30600,30550,540
20230619,100400,2299802150,30550,30550,30550,30550,299
20230619,100300,2290667700,30550,30500,30600,30500,4612
20230619,100200,2149791100,30550,30500,30550,30500,443
20230619,100100,2136273750,30500,30500,30550,30500,1608
20230619,100000,2087157650,30550,30550,30550,30500,607
20230619,095900,2068625750,30550,30550,30600,30500,8236
20230619,095800,1817047650,30550,30550,30550,30550,393
20230619,095700,1805041500,30600,30550,30600,30550,863
20230619,095600,1778676350,30550,30550,30600,30550,2325
20230619,095500,1707642550,30550,30550,30600,30550,1036
20230619,095400,1675990300,30550,30550,30600,30550,1671
20230619,095300,1624939200,30550,30550,30550,30550,93
20230619,095200,1622098050,30600,30550,30600,30550,159
20230619,095100,1617238050,30550,30550,30600,30550,199
20230619,095000,1611156900,30600,30550,30600,30550,27
20230619,094900,1610330800,30550,30600,30600,30550,269
20230619,094800,1602112400,30600,30550,30600,30550,70
20230619,094700,1599971150,30550,30600,30600,30550,90
20230619,094600,1597221300,30550,30600,30600,30550,55
20230619,094500,1595538400,30550,30550,30600,30550,280
20230619,094400,1586979000,30600,30550,30600,30550,1339
20230619,094300,1546067100,30550,30550,30600,30550,81
20230619,094200,1543591850,30550,30550,30600,30550,287
20230619,094100,1534817450,30550,30550,30600,30550,1210
20230619,094000,1497848700,30550,30550,30600,30550,413
20230619,093900,1485231300,30600,30550,30600,30550,27
20230619,093800,1484405250,30550,30600,30600,30550,578
20230619,093700,1466722150,30600,30550,30600,30550,192
20230619,093600,1460848400,30600,30550,30600,30550,144
20230619,093500,1456448200,30550,30600,30600,30550,41
20230619,093400,1455194450,30600,30550,30600,30550,30
20230619,093300,1454277200,30600,30550,30600,30550,212
20230619,093200,1447792250,30550,30600,30600,30550,467
20230619,093100,1433519200,30600,30600,30600,30550,2442
20230619,093000,1358794350,30600,30550,30600,30550,168
20230619,092900,1353661300,30550,30600,30600,30550,472
20230619,092800,1339231200,30550,30600,30600,30550,180
20230619,092700,1333731650,30550,30600,30600,30550,739
20230619,092600,1311150350,30550,30600,30600,30550,41
20230619,092500,1309897600,30550,30550,30600,30550,370
20230619,092400,1298593650,30550,30600,30600,30550,329
20230619,092300,1288542500,30600,30550,30600,30550,144
20230619,092200,1284143200,30550,30550,30600,30550,1467
20230619,092100,1239284600,30600,30600,30600,30600,759
20230619,092000,1216059200,30600,30600,30600,30550,60
20230619,091900,1214225800,30550,30600,30600,30550,60
20230619,091800,1212392400,30600,30550,30600,30550,1480
20230619,091700,1167173350,30600,30600,30600,30550,1359
20230619,091600,1125607850,30600,30550,30600,30550,272
20230619,091500,1117285050,30550,30600,30650,30550,2268
20230619,091400,1047884300,30650,30650,30650,30650,41
20230619,091300,1046627650,30650,30600,30650,30550,8194
20230619,091200,795977850,30550,30550,30600,30550,919
20230619,091100,767902150,30550,30550,30550,30550,1088
20230619,091000,734663750,30550,30600,30600,30550,807
20230619,090900,710009550,30550,30600,30600,30550,141
20230619,090800,705701750,30600,30600,30600,30550,260
20230619,090700,697757050,30550,30600,30600,30500,8934
20230619,090600,424666850,30650,30600,30650,30600,904
20230619,090500,397000050,30650,30650,30650,30600,254
20230619,090400,389225000,30600,30600,30650,30600,330
20230619,090300,379126650,30600,30650,30650,30600,3132
20230619,090200,283216550,30650,30600,30650,30600,1245
20230619,090100,245074500,30650,30700,30700,30600,4500
20230619,090000,107054100,30700,30650,30700,30600,3388
Reference in New Issue Copy Permalink