ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/094170/min/candle-20230630.csv

647 lines
34 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
20230630,194400,25538966150,22200,22200,22200,22200,52193
20230630,194300,25538966150,22200,22200,22200,22200,0
20230630,194200,25538966150,22200,22200,22200,22200,0
20230630,194100,25538966150,22200,22200,22200,22200,0
20230630,194000,25538966150,22200,22200,22200,22200,0
20230630,193900,25538966150,22200,22200,22200,22200,0
20230630,193800,25538966150,22200,22200,22200,22200,0
20230630,193700,25538966150,22200,22200,22200,22200,0
20230630,193600,25538966150,22200,22200,22200,22200,0
20230630,193500,25538966150,22200,22200,22200,22200,0
20230630,193400,25538966150,22200,22200,22200,22200,0
20230630,193300,25538966150,22200,22200,22200,22200,0
20230630,193200,25538966150,22200,22200,22200,22200,0
20230630,193100,25538966150,22200,22200,22200,22200,0
20230630,193000,25538966150,22200,22200,22200,22200,0
20230630,192900,25538966150,22200,22200,22200,22200,0
20230630,192800,25538966150,22200,22200,22200,22200,0
20230630,192700,25538966150,22200,22200,22200,22200,0
20230630,192600,25538966150,22200,22200,22200,22200,0
20230630,192500,25538966150,22200,22200,22200,22200,0
20230630,192400,25538966150,22200,22200,22200,22200,0
20230630,192300,25538966150,22200,22200,22200,22200,0
20230630,192200,25538966150,22200,22200,22200,22200,0
20230630,192100,25538966150,22200,22200,22200,22200,0
20230630,192000,25538966150,22200,22200,22200,22200,0
20230630,191900,25538966150,22200,22200,22200,22200,0
20230630,191800,25538966150,22200,22200,22200,22200,0
20230630,191700,25538966150,22200,22200,22200,22200,0
20230630,191600,25538966150,22200,22200,22200,22200,0
20230630,191500,25538966150,22200,22200,22200,22200,0
20230630,191400,25538966150,22200,22200,22200,22200,52193
20230630,191300,25538966150,22200,22200,22200,22200,0
20230630,191200,25538966150,22200,22200,22200,22200,0
20230630,191100,25538966150,22200,22200,22200,22200,0
20230630,191000,25538966150,22200,22200,22200,22200,0
20230630,190900,25538966150,22200,22200,22200,22200,0
20230630,190800,25538966150,22200,22200,22200,22200,0
20230630,190700,25538966150,22200,22200,22200,22200,0
20230630,190600,25538966150,22200,22200,22200,22200,0
20230630,190500,25538966150,22200,22200,22200,22200,0
20230630,190400,25538966150,22200,22200,22200,22200,0
20230630,190300,25538966150,22200,22200,22200,22200,0
20230630,190200,25538966150,22200,22200,22200,22200,0
20230630,190100,25538966150,22200,22200,22200,22200,0
20230630,190000,25538966150,22200,22200,22200,22200,0
20230630,185900,25538966150,22200,22200,22200,22200,0
20230630,185800,25538966150,22200,22200,22200,22200,0
20230630,185700,25538966150,22200,22200,22200,22200,0
20230630,185600,25538966150,22200,22200,22200,22200,0
20230630,185500,25538966150,22200,22200,22200,22200,0
20230630,185400,25538966150,22200,22200,22200,22200,0
20230630,185300,25538966150,22200,22200,22200,22200,0
20230630,185200,25538966150,22200,22200,22200,22200,0
20230630,185100,25538966150,22200,22200,22200,22200,0
20230630,185000,25538966150,22200,22200,22200,22200,0
20230630,184900,25538966150,22200,22200,22200,22200,0
20230630,184800,25538966150,22200,22200,22200,22200,0
20230630,184700,25538966150,22200,22200,22200,22200,0
20230630,184600,25538966150,22200,22200,22200,22200,0
20230630,184500,25538966150,22200,22200,22200,22200,0
20230630,184400,25538966150,22200,22200,22200,22200,52193
20230630,184300,25538966150,22200,22200,22200,22200,0
20230630,184200,25538966150,22200,22200,22200,22200,0
20230630,184100,25538966150,22200,22200,22200,22200,0
20230630,184000,25538966150,22200,22200,22200,22200,0
20230630,183900,25538966150,22200,22200,22200,22200,0
20230630,183800,25538966150,22200,22200,22200,22200,0
20230630,183700,25538966150,22200,22200,22200,22200,0
20230630,183600,25538966150,22200,22200,22200,22200,0
20230630,183500,25538966150,22200,22200,22200,22200,0
20230630,183400,25538966150,22200,22200,22200,22200,0
20230630,183300,25538966150,22200,22200,22200,22200,0
20230630,183200,25538966150,22200,22200,22200,22200,0
20230630,183100,25538966150,22200,22200,22200,22200,0
20230630,183000,25538966150,22200,22200,22200,22200,0
20230630,182900,25538966150,22200,22200,22200,22200,0
20230630,182800,25538966150,22200,22200,22200,22200,0
20230630,182700,25538966150,22200,22200,22200,22200,0
20230630,182600,25538966150,22200,22200,22200,22200,0
20230630,182500,25538966150,22200,22200,22200,22200,0
20230630,182400,25538966150,22200,22200,22200,22200,0
20230630,182300,25538966150,22200,22200,22200,22200,0
20230630,182200,25538966150,22200,22200,22200,22200,0
20230630,182100,25538966150,22200,22200,22200,22200,0
20230630,182000,25538966150,22200,22200,22200,22200,0
20230630,181900,25538966150,22200,22200,22200,22200,0
20230630,181800,25538966150,22200,22200,22200,22200,0
20230630,181700,25538966150,22200,22200,22200,22200,0
20230630,181600,25538966150,22200,22200,22200,22200,0
20230630,181500,25538966150,22200,22200,22200,22200,0
20230630,181400,25538966150,22200,22200,22200,22200,52193
20230630,181300,25538966150,22200,22200,22200,22200,0
20230630,181200,25538966150,22200,22200,22200,22200,0
20230630,181100,25538966150,22200,22200,22200,22200,0
20230630,181000,25538966150,22200,22200,22200,22200,0
20230630,180900,25538966150,22200,22200,22200,22200,0
20230630,180800,25538966150,22200,22200,22200,22200,0
20230630,180700,25538966150,22200,22200,22200,22200,0
20230630,180600,25538966150,22200,22200,22200,22200,0
20230630,180500,25538966150,22200,22200,22200,22200,0
20230630,180400,25538966150,22200,22200,22200,22200,0
20230630,180300,25538966150,22200,22200,22200,22200,0
20230630,180200,25538966150,22200,22200,22200,22200,0
20230630,180100,25538966150,22200,22200,22200,22200,0
20230630,180000,25538966150,22200,22200,22200,22200,0
20230630,175900,25538966150,22200,22200,22200,22200,0
20230630,175800,25538966150,22200,22200,22200,22200,0
20230630,175700,25538966150,22200,22200,22200,22200,0
20230630,175600,25538966150,22200,22200,22200,22200,0
20230630,175500,25538966150,22200,22200,22200,22200,0
20230630,175400,25538966150,22200,22200,22200,22200,0
20230630,175300,25538966150,22200,22200,22200,22200,0
20230630,175200,25538966150,22200,22200,22200,22200,0
20230630,175100,25538966150,22200,22200,22200,22200,0
20230630,175000,25538966150,22200,22200,22200,22200,0
20230630,174900,25538966150,22200,22200,22200,22200,0
20230630,174800,25538966150,22200,22200,22200,22200,0
20230630,174700,25538966150,22200,22200,22200,22200,0
20230630,174600,25538966150,22200,22200,22200,22200,0
20230630,174500,25538966150,22200,22200,22200,22200,0
20230630,174400,25538966150,22200,22200,22200,22200,52193
20230630,174300,25538966150,22200,22200,22200,22200,0
20230630,174200,25538966150,22200,22200,22200,22200,0
20230630,174100,25538966150,22200,22200,22200,22200,0
20230630,174000,25538966150,22200,22200,22200,22200,0
20230630,173900,25538966150,22200,22200,22200,22200,0
20230630,173800,25538966150,22200,22200,22200,22200,0
20230630,173700,25538966150,22200,22200,22200,22200,0
20230630,173600,25538966150,22200,22200,22200,22200,0
20230630,173500,25538966150,22200,22200,22200,22200,0
20230630,173400,25538966150,22200,22200,22200,22200,0
20230630,173300,25538966150,22200,22200,22200,22200,0
20230630,173200,25538966150,22200,22200,22200,22200,0
20230630,173100,25538966150,22200,22200,22200,22200,0
20230630,173000,25538966150,22200,22200,22200,22200,0
20230630,172900,25538966150,22200,22200,22200,22200,0
20230630,172800,25538966150,22200,22200,22200,22200,0
20230630,172700,25538966150,22200,22200,22200,22200,0
20230630,172600,25538966150,22200,22200,22200,22200,0
20230630,172500,25538966150,22200,22200,22200,22200,0
20230630,172400,25538966150,22200,22200,22200,22200,0
20230630,172300,25538966150,22200,22200,22200,22200,0
20230630,172200,25538966150,22200,22200,22200,22200,0
20230630,172100,25538966150,22200,22200,22200,22200,0
20230630,172000,25538966150,22200,22200,22200,22200,0
20230630,171900,25538966150,22200,22200,22200,22200,0
20230630,171800,25538966150,22200,22200,22200,22200,0
20230630,171700,25538966150,22200,22200,22200,22200,0
20230630,171600,25538966150,22200,22200,22200,22200,0
20230630,171500,25538966150,22200,22200,22200,22200,0
20230630,171400,25538966150,22200,22200,22200,22200,52193
20230630,171300,25538966150,22200,22200,22200,22200,0
20230630,171200,25538966150,22200,22200,22200,22200,0
20230630,171100,25538966150,22200,22200,22200,22200,0
20230630,171000,25538966150,22200,22200,22200,22200,0
20230630,170900,25538966150,22200,22200,22200,22200,0
20230630,170800,25538966150,22200,22200,22200,22200,0
20230630,170700,25538966150,22200,22200,22200,22200,0
20230630,170600,25538966150,22200,22200,22200,22200,0
20230630,170500,25538966150,22200,22200,22200,22200,0
20230630,170400,25538966150,22200,22200,22200,22200,0
20230630,170300,25538966150,22200,22200,22200,22200,0
20230630,170200,25538966150,22200,22200,22200,22200,0
20230630,170100,25538966150,22200,22200,22200,22200,0
20230630,170000,25538966150,22200,22200,22200,22200,0
20230630,165900,25538966150,22200,22200,22200,22200,0
20230630,165800,25538966150,22200,22200,22200,22200,0
20230630,165700,25538966150,22200,22200,22200,22200,0
20230630,165600,25538966150,22200,22200,22200,22200,0
20230630,165500,25538966150,22200,22200,22200,22200,0
20230630,165400,25538966150,22200,22200,22200,22200,0
20230630,165300,25538966150,22200,22200,22200,22200,0
20230630,165200,25538966150,22200,22200,22200,22200,0
20230630,165100,25538966150,22200,22200,22200,22200,0
20230630,165000,25538966150,22200,22200,22200,22200,0
20230630,164900,25538966150,22200,22200,22200,22200,0
20230630,164800,25538966150,22200,22200,22200,22200,0
20230630,164700,25538966150,22200,22200,22200,22200,0
20230630,164600,25538966150,22200,22200,22200,22200,0
20230630,164500,25538966150,22200,22200,22200,22200,0
20230630,164400,25538966150,22200,22200,22200,22200,52193
20230630,164300,25538966150,22200,22200,22200,22200,0
20230630,164200,25538966150,22200,22200,22200,22200,0
20230630,164100,25538966150,22200,22200,22200,22200,0
20230630,164000,25538966150,22200,22200,22200,22200,0
20230630,163900,25538966150,22200,22200,22200,22200,0
20230630,163800,25538966150,22200,22200,22200,22200,0
20230630,163700,25538966150,22200,22200,22200,22200,0
20230630,163600,25538966150,22200,22200,22200,22200,0
20230630,163500,25538966150,22200,22200,22200,22200,0
20230630,163400,25538966150,22200,22200,22200,22200,0
20230630,163300,25538966150,22200,22200,22200,22200,0
20230630,163200,25538966150,22200,22200,22200,22200,0
20230630,163100,25538966150,22200,22200,22200,22200,0
20230630,163000,25538966150,22200,22200,22200,22200,0
20230630,162900,25538966150,22200,22200,22200,22200,0
20230630,162800,25538966150,22200,22200,22200,22200,0
20230630,162700,25538966150,22200,22200,22200,22200,0
20230630,162600,25538966150,22200,22200,22200,22200,0
20230630,162500,25538966150,22200,22200,22200,22200,0
20230630,162400,25538966150,22200,22200,22200,22200,0
20230630,162300,25538966150,22200,22200,22200,22200,0
20230630,162200,25538966150,22200,22200,22200,22200,0
20230630,162100,25538966150,22200,22200,22200,22200,0
20230630,162000,25538966150,22200,22200,22200,22200,0
20230630,161900,25538966150,22200,22200,22200,22200,0
20230630,161800,25538966150,22200,22200,22200,22200,0
20230630,161700,25538966150,22200,22200,22200,22200,0
20230630,161600,25538966150,22200,22200,22200,22200,0
20230630,161500,25538966150,22200,22200,22200,22200,0
20230630,161400,25538966150,22200,22200,22200,22200,52193
20230630,161300,25538966150,22200,22200,22200,22200,0
20230630,161200,25538966150,22200,22200,22200,22200,0
20230630,161100,25538966150,22200,22200,22200,22200,0
20230630,161000,25538966150,22200,22200,22200,22200,0
20230630,160900,25538966150,22200,22200,22200,22200,0
20230630,160800,25538966150,22200,22200,22200,22200,0
20230630,160700,25538966150,22200,22200,22200,22200,0
20230630,160600,25538966150,22200,22200,22200,22200,0
20230630,160500,25538966150,22200,22200,22200,22200,0
20230630,160400,25538966150,22200,22200,22200,22200,0
20230630,160300,25538966150,22200,22200,22200,22200,0
20230630,160200,25538966150,22200,22200,22200,22200,0
20230630,160100,25538966150,22200,22200,22200,22200,0
20230630,160000,25538966150,22200,22200,22200,22200,0
20230630,155900,25538966150,22200,22200,22200,22200,0
20230630,155800,25538966150,22200,22200,22200,22200,0
20230630,155700,25538966150,22200,22200,22200,22200,0
20230630,155600,25538966150,22200,22200,22200,22200,0
20230630,155500,25538966150,22200,22200,22200,22200,0
20230630,155400,25538966150,22200,22200,22200,22200,0
20230630,155300,25538966150,22200,22200,22200,22200,0
20230630,155200,25538966150,22200,22200,22200,22200,0
20230630,155100,25538966150,22200,22200,22200,22200,0
20230630,155000,25538966150,22200,22200,22200,22200,0
20230630,154900,25538966150,22200,22200,22200,22200,0
20230630,154800,25538966150,22200,22200,22200,22200,0
20230630,154700,25538966150,22200,22200,22200,22200,0
20230630,154600,25538966150,22200,22200,22200,22200,0
20230630,154500,25538966150,22200,22200,22200,22200,0
20230630,154400,25538966150,22200,22200,22200,22200,52193
20230630,154300,25538966150,22200,22200,22200,22200,0
20230630,154200,25538966150,22200,22200,22200,22200,0
20230630,154100,25538966150,22200,22200,22200,22200,0
20230630,154000,25538966150,22200,22200,22200,22200,0
20230630,153900,25538966150,22200,22200,22200,22200,0
20230630,153800,25538966150,22200,22200,22200,22200,0
20230630,153700,25538966150,22200,22200,22200,22200,0
20230630,153600,25538966150,22200,22200,22200,22200,0
20230630,153500,25538966150,22200,22200,22200,22200,0
20230630,153400,25538966150,22200,22200,22200,22200,0
20230630,153300,25538966150,22200,22200,22200,22200,0
20230630,153200,25538966150,22200,22200,22200,22200,0
20230630,153100,25538966150,22200,22200,22200,22200,0
20230630,153000,25538966150,22200,22200,22200,22200,52193
20230630,152900,24380281550,22000,22000,22000,22000,0
20230630,152800,24380281550,22000,22000,22000,22000,0
20230630,152700,24380281550,22000,22000,22000,22000,0
20230630,152600,24380281550,22000,22000,22000,22000,0
20230630,152500,24380281550,22000,22000,22000,22000,0
20230630,152400,24380281550,22000,22000,22000,22000,0
20230630,152300,24380281550,22000,22000,22000,22000,0
20230630,152200,24380281550,22000,22000,22000,22000,0
20230630,152100,24380281550,22000,22000,22000,22000,0
20230630,152000,24380281550,22000,22000,22000,22000,0
20230630,151900,24380281550,22000,22000,22000,22000,0
20230630,151800,24380281550,22000,22000,22000,22000,0
20230630,151700,24380281550,22000,22000,22000,22000,0
20230630,151600,24380281550,22000,22000,22000,22000,0
20230630,151500,24380281550,22000,22000,22000,22000,0
20230630,151400,24380281550,22000,22000,22000,22000,0
20230630,151300,24380281550,22000,22000,22000,22000,0
20230630,151200,24380281550,22000,22000,22000,22000,0
20230630,151100,24380281550,22000,22000,22000,22000,0
20230630,151000,24380281550,22000,22000,22000,22000,0
20230630,150900,24380281550,22000,22000,22000,22000,0
20230630,150800,24380281550,22000,22000,22000,22000,0
20230630,150700,24380281550,22000,22000,22000,22000,0
20230630,150600,24380281550,22000,22000,22000,22000,0
20230630,150500,24380281550,22000,22000,22000,22000,0
20230630,150400,24380281550,22000,22000,22000,22000,0
20230630,150300,24380281550,22000,22000,22000,22000,0
20230630,150200,24380281550,22000,22000,22000,22000,0
20230630,150100,24380281550,22000,22000,22000,22000,0
20230630,150000,24380281550,22000,22000,22000,22000,70880
20230630,145900,22820921550,22350,22350,22350,22350,0
20230630,145800,22820921550,22350,22350,22350,22350,0
20230630,145700,22820921550,22350,22350,22350,22350,0
20230630,145600,22820921550,22350,22350,22350,22350,0
20230630,145500,22820921550,22350,22350,22350,22350,0
20230630,145400,22820921550,22350,22350,22350,22350,0
20230630,145300,22820921550,22350,22350,22350,22350,0
20230630,145200,22820921550,22350,22350,22350,22350,0
20230630,145100,22820921550,22350,22350,22350,22350,0
20230630,145000,22820921550,22350,22350,22350,22350,0
20230630,144900,22820921550,22350,22350,22350,22350,0
20230630,144800,22820921550,22350,22350,22350,22350,0
20230630,144700,22820921550,22350,22350,22350,22350,0
20230630,144600,22820921550,22350,22350,22350,22350,0
20230630,144500,22820921550,22350,22350,22350,22350,0
20230630,144400,22820921550,22350,22350,22350,22350,0
20230630,144300,22820921550,22350,22350,22350,22350,0
20230630,144200,22820921550,22350,22350,22350,22350,0
20230630,144100,22820921550,22350,22350,22350,22350,0
20230630,144000,22820921550,22350,22350,22350,22350,0
20230630,143900,22820921550,22350,22350,22350,22350,0
20230630,143800,22820921550,22350,22350,22350,22350,0
20230630,143700,22820921550,22350,22350,22350,22350,0
20230630,143600,22820921550,22350,22350,22350,22350,0
20230630,143500,22820921550,22350,22350,22350,22350,0
20230630,143400,22820921550,22350,22350,22350,22350,0
20230630,143300,22820921550,22350,22350,22350,22350,0
20230630,143200,22820921550,22350,22350,22350,22350,0
20230630,143100,22820921550,22350,22350,22350,22350,0
20230630,143000,22820921550,22350,22350,22350,22350,57160
20230630,142900,21543395550,23000,23000,23000,23000,0
20230630,142800,21543395550,23000,23000,23000,23000,0
20230630,142700,21543395550,23000,23000,23000,23000,0
20230630,142600,21543395550,23000,23000,23000,23000,0
20230630,142500,21543395550,23000,23000,23000,23000,0
20230630,142400,21543395550,23000,23000,23000,23000,0
20230630,142300,21543395550,23000,23000,23000,23000,0
20230630,142200,21543395550,23000,23000,23000,23000,0
20230630,142100,21543395550,23000,23000,23000,23000,0
20230630,142000,21543395550,23000,23000,23000,23000,0
20230630,141900,21543395550,23000,23000,23000,23000,0
20230630,141800,21543395550,23000,23000,23000,23000,0
20230630,141700,21543395550,23000,23000,23000,23000,0
20230630,141600,21543395550,23000,23000,23000,23000,0
20230630,141500,21543395550,23000,23000,23000,23000,0
20230630,141400,21543395550,23000,23000,23000,23000,0
20230630,141300,21543395550,23000,23000,23000,23000,0
20230630,141200,21543395550,23000,23000,23000,23000,0
20230630,141100,21543395550,23000,23000,23000,23000,0
20230630,141000,21543395550,23000,23000,23000,23000,0
20230630,140900,21543395550,23000,23000,23000,23000,0
20230630,140800,21543395550,23000,23000,23000,23000,0
20230630,140700,21543395550,23000,23000,23000,23000,0
20230630,140600,21543395550,23000,23000,23000,23000,0
20230630,140500,21543395550,23000,23000,23000,23000,0
20230630,140400,21543395550,23000,23000,23000,23000,0
20230630,140300,21543395550,23000,23000,23000,23000,0
20230630,140200,21543395550,23000,23000,23000,23000,0
20230630,140100,21543395550,23000,23000,23000,23000,0
20230630,140000,21543395550,23000,23000,23000,23000,105676
20230630,135900,19112847550,22300,22300,22300,22300,0
20230630,135800,19112847550,22300,22300,22300,22300,0
20230630,135700,19112847550,22300,22300,22300,22300,0
20230630,135600,19112847550,22300,22300,22300,22300,0
20230630,135500,19112847550,22300,22300,22300,22300,0
20230630,135400,19112847550,22300,22300,22300,22300,0
20230630,135300,19112847550,22300,22300,22300,22300,0
20230630,135200,19112847550,22300,22300,22300,22300,0
20230630,135100,19112847550,22300,22300,22300,22300,0
20230630,135000,19112847550,22300,22300,22300,22300,0
20230630,134900,19112847550,22300,22300,22300,22300,0
20230630,134800,19112847550,22300,22300,22300,22300,0
20230630,134700,19112847550,22300,22300,22300,22300,0
20230630,134600,19112847550,22300,22300,22300,22300,0
20230630,134500,19112847550,22300,22300,22300,22300,0
20230630,134400,19112847550,22300,22300,22300,22300,0
20230630,134300,19112847550,22300,22300,22300,22300,0
20230630,134200,19112847550,22300,22300,22300,22300,0
20230630,134100,19112847550,22300,22300,22300,22300,0
20230630,134000,19112847550,22300,22300,22300,22300,0
20230630,133900,19112847550,22300,22300,22300,22300,0
20230630,133800,19112847550,22300,22300,22300,22300,0
20230630,133700,19112847550,22300,22300,22300,22300,0
20230630,133600,19112847550,22300,22300,22300,22300,0
20230630,133500,19112847550,22300,22300,22300,22300,0
20230630,133400,19112847550,22300,22300,22300,22300,0
20230630,133300,19112847550,22300,22300,22300,22300,0
20230630,133200,19112847550,22300,22300,22300,22300,0
20230630,133100,19112847550,22300,22300,22300,22300,0
20230630,133000,19112847550,22300,22300,22300,22300,65785
20230630,132900,17645842050,22100,22100,22100,22100,0
20230630,132800,17645842050,22100,22100,22100,22100,0
20230630,132700,17645842050,22100,22100,22100,22100,0
20230630,132600,17645842050,22100,22100,22100,22100,0
20230630,132500,17645842050,22100,22100,22100,22100,0
20230630,132400,17645842050,22100,22100,22100,22100,0
20230630,132300,17645842050,22100,22100,22100,22100,0
20230630,132200,17645842050,22100,22100,22100,22100,0
20230630,132100,17645842050,22100,22100,22100,22100,0
20230630,132000,17645842050,22100,22100,22100,22100,0
20230630,131900,17645842050,22100,22100,22100,22100,0
20230630,131800,17645842050,22100,22100,22100,22100,0
20230630,131700,17645842050,22100,22100,22100,22100,0
20230630,131600,17645842050,22100,22100,22100,22100,0
20230630,131500,17645842050,22100,22100,22100,22100,0
20230630,131400,17645842050,22100,22100,22100,22100,0
20230630,131300,17645842050,22100,22100,22100,22100,0
20230630,131200,17645842050,22100,22100,22100,22100,0
20230630,131100,17645842050,22100,22100,22100,22100,0
20230630,131000,17645842050,22100,22100,22100,22100,0
20230630,130900,17645842050,22100,22100,22100,22100,0
20230630,130800,17645842050,22100,22100,22100,22100,0
20230630,130700,17645842050,22100,22100,22100,22100,0
20230630,130600,17645842050,22100,22100,22100,22100,0
20230630,130500,17645842050,22100,22100,22100,22100,0
20230630,130400,17645842050,22100,22100,22100,22100,0
20230630,130300,17645842050,22100,22100,22100,22100,0
20230630,130200,17645842050,22100,22100,22100,22100,0
20230630,130100,17645842050,22100,22100,22100,22100,0
20230630,130000,17645842050,22100,22100,22100,22100,42270
20230630,125900,16711675050,21550,21550,21550,21550,0
20230630,125800,16711675050,21550,21550,21550,21550,0
20230630,125700,16711675050,21550,21550,21550,21550,0
20230630,125600,16711675050,21550,21550,21550,21550,0
20230630,125500,16711675050,21550,21550,21550,21550,0
20230630,125400,16711675050,21550,21550,21550,21550,0
20230630,125300,16711675050,21550,21550,21550,21550,0
20230630,125200,16711675050,21550,21550,21550,21550,0
20230630,125100,16711675050,21550,21550,21550,21550,0
20230630,125000,16711675050,21550,21550,21550,21550,0
20230630,124900,16711675050,21550,21550,21550,21550,0
20230630,124800,16711675050,21550,21550,21550,21550,0
20230630,124700,16711675050,21550,21550,21550,21550,0
20230630,124600,16711675050,21550,21550,21550,21550,0
20230630,124500,16711675050,21550,21550,21550,21550,0
20230630,124400,16711675050,21550,21550,21550,21550,0
20230630,124300,16711675050,21550,21550,21550,21550,0
20230630,124200,16711675050,21550,21550,21550,21550,0
20230630,124100,16711675050,21550,21550,21550,21550,0
20230630,124000,16711675050,21550,21550,21550,21550,0
20230630,123900,16711675050,21550,21550,21550,21550,0
20230630,123800,16711675050,21550,21550,21550,21550,0
20230630,123700,16711675050,21550,21550,21550,21550,0
20230630,123600,16711675050,21550,21550,21550,21550,0
20230630,123500,16711675050,21550,21550,21550,21550,0
20230630,123400,16711675050,21550,21550,21550,21550,0
20230630,123300,16711675050,21550,21550,21550,21550,0
20230630,123200,16711675050,21550,21550,21550,21550,0
20230630,123100,16711675050,21550,21550,21550,21550,0
20230630,123000,16711675050,21550,21550,21550,21550,43737
20230630,122900,15769142700,21800,21800,21800,21800,0
20230630,122800,15769142700,21800,21800,21800,21800,0
20230630,122700,15769142700,21800,21800,21800,21800,0
20230630,122600,15769142700,21800,21800,21800,21800,0
20230630,122500,15769142700,21800,21800,21800,21800,0
20230630,122400,15769142700,21800,21800,21800,21800,0
20230630,122300,15769142700,21800,21800,21800,21800,0
20230630,122200,15769142700,21800,21800,21800,21800,0
20230630,122100,15769142700,21800,21800,21800,21800,0
20230630,122000,15769142700,21800,21800,21800,21800,0
20230630,121900,15769142700,21800,21800,21800,21800,0
20230630,121800,15769142700,21800,21800,21800,21800,0
20230630,121700,15769142700,21800,21800,21800,21800,0
20230630,121600,15769142700,21800,21800,21800,21800,0
20230630,121500,15769142700,21800,21800,21800,21800,0
20230630,121400,15769142700,21800,21800,21800,21800,0
20230630,121300,15769142700,21800,21800,21800,21800,0
20230630,121200,15769142700,21800,21800,21800,21800,0
20230630,121100,15769142700,21800,21800,21800,21800,0
20230630,121000,15769142700,21800,21800,21800,21800,0
20230630,120900,15769142700,21800,21800,21800,21800,0
20230630,120800,15769142700,21800,21800,21800,21800,0
20230630,120700,15769142700,21800,21800,21800,21800,0
20230630,120600,15769142700,21800,21800,21800,21800,0
20230630,120500,15769142700,21800,21800,21800,21800,0
20230630,120400,15769142700,21800,21800,21800,21800,0
20230630,120300,15769142700,21800,21800,21800,21800,0
20230630,120200,15769142700,21800,21800,21800,21800,0
20230630,120100,15769142700,21800,21800,21800,21800,0
20230630,120000,15769142700,21800,21800,21800,21800,39891
20230630,115900,14899518900,21950,21950,21950,21950,0
20230630,115800,14899518900,21950,21950,21950,21950,0
20230630,115700,14899518900,21950,21950,21950,21950,0
20230630,115600,14899518900,21950,21950,21950,21950,0
20230630,115500,14899518900,21950,21950,21950,21950,0
20230630,115400,14899518900,21950,21950,21950,21950,0
20230630,115300,14899518900,21950,21950,21950,21950,0
20230630,115200,14899518900,21950,21950,21950,21950,0
20230630,115100,14899518900,21950,21950,21950,21950,0
20230630,115000,14899518900,21950,21950,21950,21950,0
20230630,114900,14899518900,21950,21950,21950,21950,0
20230630,114800,14899518900,21950,21950,21950,21950,0
20230630,114700,14899518900,21950,21950,21950,21950,0
20230630,114600,14899518900,21950,21950,21950,21950,0
20230630,114500,14899518900,21950,21950,21950,21950,0
20230630,114400,14899518900,21950,21950,21950,21950,0
20230630,114300,14899518900,21950,21950,21950,21950,0
20230630,114200,14899518900,21950,21950,21950,21950,0
20230630,114100,14899518900,21950,21950,21950,21950,0
20230630,114000,14899518900,21950,21950,21950,21950,0
20230630,113900,14899518900,21950,21950,21950,21950,0
20230630,113800,14899518900,21950,21950,21950,21950,0
20230630,113700,14899518900,21950,21950,21950,21950,0
20230630,113600,14899518900,21950,21950,21950,21950,0
20230630,113500,14899518900,21950,21950,21950,21950,0
20230630,113400,14899518900,21950,21950,21950,21950,0
20230630,113300,14899518900,21950,21950,21950,21950,0
20230630,113200,14899518900,21950,21950,21950,21950,0
20230630,113100,14899518900,21950,21950,21950,21950,0
20230630,113000,14899518900,21950,21950,21950,21950,78127
20230630,112900,13184631250,23000,23000,23000,23000,0
20230630,112800,13184631250,23000,23000,23000,23000,0
20230630,112700,13184631250,23000,23000,23000,23000,0
20230630,112600,13184631250,23000,23000,23000,23000,0
20230630,112500,13184631250,23000,23000,23000,23000,0
20230630,112400,13184631250,23000,23000,23000,23000,0
20230630,112300,13184631250,23000,23000,23000,23000,0
20230630,112200,13184631250,23000,23000,23000,23000,0
20230630,112100,13184631250,23000,23000,23000,23000,0
20230630,112000,13184631250,23000,23000,23000,23000,0
20230630,111900,13184631250,23000,23000,23000,23000,0
20230630,111800,13184631250,23000,23000,23000,23000,0
20230630,111700,13184631250,23000,23000,23000,23000,0
20230630,111600,13184631250,23000,23000,23000,23000,0
20230630,111500,13184631250,23000,23000,23000,23000,0
20230630,111400,13184631250,23000,23000,23000,23000,0
20230630,111300,13184631250,23000,23000,23000,23000,0
20230630,111200,13184631250,23000,23000,23000,23000,0
20230630,111100,13184631250,23000,23000,23000,23000,0
20230630,111000,13184631250,23000,23000,23000,23000,0
20230630,110900,13184631250,23000,23000,23000,23000,0
20230630,110800,13184631250,23000,23000,23000,23000,0
20230630,110700,13184631250,23000,23000,23000,23000,0
20230630,110600,13184631250,23000,23000,23000,23000,0
20230630,110500,13184631250,23000,23000,23000,23000,0
20230630,110400,13184631250,23000,23000,23000,23000,0
20230630,110300,13184631250,23000,23000,23000,23000,0
20230630,110200,13184631250,23000,23000,23000,23000,0
20230630,110100,13184631250,23000,23000,23000,23000,0
20230630,110000,13184631250,23000,23000,23000,23000,158587
20230630,105900,9537130250,22700,22700,22700,22700,0
20230630,105800,9537130250,22700,22700,22700,22700,0
20230630,105700,9537130250,22700,22700,22700,22700,0
20230630,105600,9537130250,22700,22700,22700,22700,0
20230630,105500,9537130250,22700,22700,22700,22700,0
20230630,105400,9537130250,22700,22700,22700,22700,0
20230630,105300,9537130250,22700,22700,22700,22700,0
20230630,105200,9537130250,22700,22700,22700,22700,0
20230630,105100,9537130250,22700,22700,22700,22700,0
20230630,105000,9537130250,22700,22700,22700,22700,0
20230630,104900,9537130250,22700,22700,22700,22700,0
20230630,104800,9537130250,22700,22700,22700,22700,0
20230630,104700,9537130250,22700,22700,22700,22700,0
20230630,104600,9537130250,22700,22700,22700,22700,0
20230630,104500,9537130250,22700,22700,22700,22700,0
20230630,104400,9537130250,22700,22700,22700,22700,0
20230630,104300,9537130250,22700,22700,22700,22700,0
20230630,104200,9537130250,22700,22700,22700,22700,0
20230630,104100,9537130250,22700,22700,22700,22700,0
20230630,104000,9537130250,22700,22700,22700,22700,0
20230630,103900,9537130250,22700,22700,22700,22700,0
20230630,103800,9537130250,22700,22700,22700,22700,0
20230630,103700,9537130250,22700,22700,22700,22700,0
20230630,103600,9537130250,22700,22700,22700,22700,0
20230630,103500,9537130250,22700,22700,22700,22700,0
20230630,103400,9537130250,22700,22700,22700,22700,0
20230630,103300,9537130250,22700,22700,22700,22700,0
20230630,103200,9537130250,22700,22700,22700,22700,0
20230630,103100,9537130250,22700,22700,22700,22700,0
20230630,103000,9537130250,22700,22700,22700,22700,191618
20230630,102900,5187401650,21300,21300,21300,21300,0
20230630,102800,5187401650,21300,21300,21300,21300,0
20230630,102700,5187401650,21300,21300,21300,21300,0
20230630,102600,5187401650,21300,21300,21300,21300,0
20230630,102500,5187401650,21300,21300,21300,21300,0
20230630,102400,5187401650,21300,21300,21300,21300,0
20230630,102300,5187401650,21300,21300,21300,21300,0
20230630,102200,5187401650,21300,21300,21300,21300,0
20230630,102100,5187401650,21300,21300,21300,21300,0
20230630,102000,5187401650,21300,21300,21300,21300,0
20230630,101900,5187401650,21300,21300,21300,21300,0
20230630,101800,5187401650,21300,21300,21300,21300,0
20230630,101700,5187401650,21300,21300,21300,21300,0
20230630,101600,5187401650,21300,21300,21300,21300,0
20230630,101500,5187401650,21300,21300,21300,21300,0
20230630,101400,5187401650,21300,21300,21300,21300,0
20230630,101300,5187401650,21300,21300,21300,21300,0
20230630,101200,5187401650,21300,21300,21300,21300,0
20230630,101100,5187401650,21300,21300,21300,21300,0
20230630,101000,5187401650,21300,21300,21300,21300,0
20230630,100900,5187401650,21300,21300,21300,21300,0
20230630,100800,5187401650,21300,21300,21300,21300,0
20230630,100700,5187401650,21300,21300,21300,21300,0
20230630,100600,5187401650,21300,21300,21300,21300,0
20230630,100500,5187401650,21300,21300,21300,21300,0
20230630,100400,5187401650,21300,21300,21300,21300,0
20230630,100300,5187401650,21300,21300,21300,21300,0
20230630,100200,5187401650,21300,21300,21300,21300,0
20230630,100100,5187401650,21300,21300,21300,21300,0
20230630,100000,5187401650,21300,21300,21300,21300,76157
20230630,095900,3565257550,20300,20300,20300,20300,0
20230630,095800,3565257550,20300,20300,20300,20300,0
20230630,095700,3565257550,20300,20300,20300,20300,0
20230630,095600,3565257550,20300,20300,20300,20300,0
20230630,095500,3565257550,20300,20300,20300,20300,0
20230630,095400,3565257550,20300,20300,20300,20300,0
20230630,095300,3565257550,20300,20300,20300,20300,0
20230630,095200,3565257550,20300,20300,20300,20300,0
20230630,095100,3565257550,20300,20300,20300,20300,0
20230630,095000,3565257550,20300,20300,20300,20300,0
20230630,094900,3565257550,20300,20300,20300,20300,0
20230630,094800,3565257550,20300,20300,20300,20300,0
20230630,094700,3565257550,20300,20300,20300,20300,0
20230630,094600,3565257550,20300,20300,20300,20300,0
20230630,094500,3565257550,20300,20300,20300,20300,0
20230630,094400,3565257550,20300,20300,20300,20300,0
20230630,094300,3565257550,20300,20300,20300,20300,0
20230630,094200,3565257550,20300,20300,20300,20300,0
20230630,094100,3565257550,20300,20300,20300,20300,0
20230630,094000,3565257550,20300,20300,20300,20300,0
20230630,093900,3565257550,20300,20300,20300,20300,0
20230630,093800,3565257550,20300,20300,20300,20300,0
20230630,093700,3565257550,20300,20300,20300,20300,0
20230630,093600,3565257550,20300,20300,20300,20300,0
20230630,093500,3565257550,20300,20300,20300,20300,0
20230630,093400,3565257550,20300,20300,20300,20300,0
20230630,093300,3565257550,20300,20300,20300,20300,0
20230630,093200,3565257550,20300,20300,20300,20300,0
20230630,093100,3565257550,20300,20300,20300,20300,0
20230630,093000,3565257550,20300,20300,20300,20300,96864
20230630,092900,1598918350,21800,21800,21800,21800,0
20230630,092800,1598918350,21800,21800,21800,21800,0
20230630,092700,1598918350,21800,21800,21800,21800,0
20230630,092600,1598918350,21800,21800,21800,21800,0
20230630,092500,1598918350,21800,21800,21800,21800,0
20230630,092400,1598918350,21800,21800,21800,21800,0
20230630,092300,1598918350,21800,21800,21800,21800,0
20230630,092200,1598918350,21800,21800,21800,21800,0
20230630,092100,1598918350,21800,21800,21800,21800,0
20230630,092000,1598918350,21800,21800,21800,21800,0
20230630,091900,1598918350,21800,21800,21800,21800,0
20230630,091800,1598918350,21800,21800,21800,21800,0
20230630,091700,1598918350,21800,21800,21800,21800,0
20230630,091600,1598918350,21800,21800,21800,21800,0
20230630,091500,1598918350,21800,21800,21800,21800,0
20230630,091400,1598918350,21800,21800,21800,21800,0
20230630,091300,1598918350,21800,21800,21800,21800,0
20230630,091200,1598918350,21800,21800,21800,21800,0
20230630,091100,1598918350,21800,21800,21800,21800,0
20230630,091000,1598918350,21800,21800,21800,21800,0
20230630,090900,1598918350,21800,21800,21800,21800,0
20230630,090800,1598918350,21800,21800,21800,21800,0
20230630,090700,1598918350,21800,21800,21800,21800,0
20230630,090600,1598918350,21800,21800,21800,21800,0
20230630,090500,1598918350,21800,21800,21800,21800,0
20230630,090400,1598918350,21800,21800,21800,21800,0
20230630,090300,1598918350,21800,21800,21800,21800,0
20230630,090200,1598918350,21800,21800,21800,21800,0
20230630,090100,1598918350,21800,21800,21800,21800,0
20230630,090000,1598918350,21800,21800,21800,21800,72459
Reference in New Issue Copy Permalink