ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/094170/min/candle-20230704.csv

648 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
20230704,194500,18707445700,21550,21550,21550,21550,117199
20230704,194400,18707445700,21550,21550,21550,21550,0
20230704,194300,18707445700,21550,21550,21550,21550,0
20230704,194200,18707445700,21550,21550,21550,21550,0
20230704,194100,18707445700,21550,21550,21550,21550,0
20230704,194000,18707445700,21550,21550,21550,21550,0
20230704,193900,18707445700,21550,21550,21550,21550,0
20230704,193800,18707445700,21550,21550,21550,21550,0
20230704,193700,18707445700,21550,21550,21550,21550,0
20230704,193600,18707445700,21550,21550,21550,21550,0
20230704,193500,18707445700,21550,21550,21550,21550,0
20230704,193400,18707445700,21550,21550,21550,21550,0
20230704,193300,18707445700,21550,21550,21550,21550,0
20230704,193200,18707445700,21550,21550,21550,21550,0
20230704,193100,18707445700,21550,21550,21550,21550,0
20230704,193000,18707445700,21550,21550,21550,21550,0
20230704,192900,18707445700,21550,21550,21550,21550,0
20230704,192800,18707445700,21550,21550,21550,21550,0
20230704,192700,18707445700,21550,21550,21550,21550,0
20230704,192600,18707445700,21550,21550,21550,21550,0
20230704,192500,18707445700,21550,21550,21550,21550,0
20230704,192400,18707445700,21550,21550,21550,21550,0
20230704,192300,18707445700,21550,21550,21550,21550,0
20230704,192200,18707445700,21550,21550,21550,21550,0
20230704,192100,18707445700,21550,21550,21550,21550,0
20230704,192000,18707445700,21550,21550,21550,21550,0
20230704,191900,18707445700,21550,21550,21550,21550,0
20230704,191800,18707445700,21550,21550,21550,21550,0
20230704,191700,18707445700,21550,21550,21550,21550,0
20230704,191600,18707445700,21550,21550,21550,21550,0
20230704,191500,18707445700,21550,21550,21550,21550,117199
20230704,191400,18707445700,21550,21550,21550,21550,0
20230704,191300,18707445700,21550,21550,21550,21550,0
20230704,191200,18707445700,21550,21550,21550,21550,0
20230704,191100,18707445700,21550,21550,21550,21550,0
20230704,191000,18707445700,21550,21550,21550,21550,0
20230704,190900,18707445700,21550,21550,21550,21550,0
20230704,190800,18707445700,21550,21550,21550,21550,0
20230704,190700,18707445700,21550,21550,21550,21550,0
20230704,190600,18707445700,21550,21550,21550,21550,0
20230704,190500,18707445700,21550,21550,21550,21550,0
20230704,190400,18707445700,21550,21550,21550,21550,0
20230704,190300,18707445700,21550,21550,21550,21550,0
20230704,190200,18707445700,21550,21550,21550,21550,0
20230704,190100,18707445700,21550,21550,21550,21550,0
20230704,190000,18707445700,21550,21550,21550,21550,0
20230704,185900,18707445700,21550,21550,21550,21550,0
20230704,185800,18707445700,21550,21550,21550,21550,0
20230704,185700,18707445700,21550,21550,21550,21550,0
20230704,185600,18707445700,21550,21550,21550,21550,0
20230704,185500,18707445700,21550,21550,21550,21550,0
20230704,185400,18707445700,21550,21550,21550,21550,0
20230704,185300,18707445700,21550,21550,21550,21550,0
20230704,185200,18707445700,21550,21550,21550,21550,0
20230704,185100,18707445700,21550,21550,21550,21550,0
20230704,185000,18707445700,21550,21550,21550,21550,0
20230704,184900,18707445700,21550,21550,21550,21550,0
20230704,184800,18707445700,21550,21550,21550,21550,0
20230704,184700,18707445700,21550,21550,21550,21550,0
20230704,184600,18707445700,21550,21550,21550,21550,0
20230704,184500,18707445700,21550,21550,21550,21550,117199
20230704,184400,18707445700,21550,21550,21550,21550,0
20230704,184300,18707445700,21550,21550,21550,21550,0
20230704,184200,18707445700,21550,21550,21550,21550,0
20230704,184100,18707445700,21550,21550,21550,21550,0
20230704,184000,18707445700,21550,21550,21550,21550,0
20230704,183900,18707445700,21550,21550,21550,21550,0
20230704,183800,18707445700,21550,21550,21550,21550,0
20230704,183700,18707445700,21550,21550,21550,21550,0
20230704,183600,18707445700,21550,21550,21550,21550,0
20230704,183500,18707445700,21550,21550,21550,21550,0
20230704,183400,18707445700,21550,21550,21550,21550,0
20230704,183300,18707445700,21550,21550,21550,21550,0
20230704,183200,18707445700,21550,21550,21550,21550,0
20230704,183100,18707445700,21550,21550,21550,21550,0
20230704,183000,18707445700,21550,21550,21550,21550,0
20230704,182900,18707445700,21550,21550,21550,21550,0
20230704,182800,18707445700,21550,21550,21550,21550,0
20230704,182700,18707445700,21550,21550,21550,21550,0
20230704,182600,18707445700,21550,21550,21550,21550,0
20230704,182500,18707445700,21550,21550,21550,21550,0
20230704,182400,18707445700,21550,21550,21550,21550,0
20230704,182300,18707445700,21550,21550,21550,21550,0
20230704,182200,18707445700,21550,21550,21550,21550,0
20230704,182100,18707445700,21550,21550,21550,21550,0
20230704,182000,18707445700,21550,21550,21550,21550,0
20230704,181900,18707445700,21550,21550,21550,21550,0
20230704,181800,18707445700,21550,21550,21550,21550,0
20230704,181700,18707445700,21550,21550,21550,21550,0
20230704,181600,18707445700,21550,21550,21550,21550,0
20230704,181500,18707445700,21550,21550,21550,21550,117199
20230704,181400,18707445700,21550,21550,21550,21550,0
20230704,181300,18707445700,21550,21550,21550,21550,0
20230704,181200,18707445700,21550,21550,21550,21550,0
20230704,181100,18707445700,21550,21550,21550,21550,0
20230704,181000,18707445700,21550,21550,21550,21550,0
20230704,180900,18707445700,21550,21550,21550,21550,0
20230704,180800,18707445700,21550,21550,21550,21550,0
20230704,180700,18707445700,21550,21550,21550,21550,0
20230704,180600,18707445700,21550,21550,21550,21550,0
20230704,180500,18707445700,21550,21550,21550,21550,0
20230704,180400,18707445700,21550,21550,21550,21550,0
20230704,180300,18707445700,21550,21550,21550,21550,0
20230704,180200,18707445700,21550,21550,21550,21550,0
20230704,180100,18707445700,21550,21550,21550,21550,0
20230704,180000,18707445700,21550,21550,21550,21550,0
20230704,175900,18707445700,21550,21550,21550,21550,0
20230704,175800,18707445700,21550,21550,21550,21550,0
20230704,175700,18707445700,21550,21550,21550,21550,0
20230704,175600,18707445700,21550,21550,21550,21550,0
20230704,175500,18707445700,21550,21550,21550,21550,0
20230704,175400,18707445700,21550,21550,21550,21550,0
20230704,175300,18707445700,21550,21550,21550,21550,0
20230704,175200,18707445700,21550,21550,21550,21550,0
20230704,175100,18707445700,21550,21550,21550,21550,0
20230704,175000,18707445700,21550,21550,21550,21550,0
20230704,174900,18707445700,21550,21550,21550,21550,0
20230704,174800,18707445700,21550,21550,21550,21550,0
20230704,174700,18707445700,21550,21550,21550,21550,0
20230704,174600,18707445700,21550,21550,21550,21550,0
20230704,174500,18707445700,21550,21550,21550,21550,117199
20230704,174400,18707445700,21550,21550,21550,21550,0
20230704,174300,18707445700,21550,21550,21550,21550,0
20230704,174200,18707445700,21550,21550,21550,21550,0
20230704,174100,18707445700,21550,21550,21550,21550,0
20230704,174000,18707445700,21550,21550,21550,21550,0
20230704,173900,18707445700,21550,21550,21550,21550,0
20230704,173800,18707445700,21550,21550,21550,21550,0
20230704,173700,18707445700,21550,21550,21550,21550,0
20230704,173600,18707445700,21550,21550,21550,21550,0
20230704,173500,18707445700,21550,21550,21550,21550,0
20230704,173400,18707445700,21550,21550,21550,21550,0
20230704,173300,18707445700,21550,21550,21550,21550,0
20230704,173200,18707445700,21550,21550,21550,21550,0
20230704,173100,18707445700,21550,21550,21550,21550,0
20230704,173000,18707445700,21550,21550,21550,21550,0
20230704,172900,18707445700,21550,21550,21550,21550,0
20230704,172800,18707445700,21550,21550,21550,21550,0
20230704,172700,18707445700,21550,21550,21550,21550,0
20230704,172600,18707445700,21550,21550,21550,21550,0
20230704,172500,18707445700,21550,21550,21550,21550,0
20230704,172400,18707445700,21550,21550,21550,21550,0
20230704,172300,18707445700,21550,21550,21550,21550,0
20230704,172200,18707445700,21550,21550,21550,21550,0
20230704,172100,18707445700,21550,21550,21550,21550,0
20230704,172000,18707445700,21550,21550,21550,21550,0
20230704,171900,18707445700,21550,21550,21550,21550,0
20230704,171800,18707445700,21550,21550,21550,21550,0
20230704,171700,18707445700,21550,21550,21550,21550,0
20230704,171600,18707445700,21550,21550,21550,21550,0
20230704,171500,18707445700,21550,21550,21550,21550,117199
20230704,171400,18707445700,21550,21550,21550,21550,0
20230704,171300,18707445700,21550,21550,21550,21550,0
20230704,171200,18707445700,21550,21550,21550,21550,0
20230704,171100,18707445700,21550,21550,21550,21550,0
20230704,171000,18707445700,21550,21550,21550,21550,0
20230704,170900,18707445700,21550,21550,21550,21550,0
20230704,170800,18707445700,21550,21550,21550,21550,0
20230704,170700,18707445700,21550,21550,21550,21550,0
20230704,170600,18707445700,21550,21550,21550,21550,0
20230704,170500,18707445700,21550,21550,21550,21550,0
20230704,170400,18707445700,21550,21550,21550,21550,0
20230704,170300,18707445700,21550,21550,21550,21550,0
20230704,170200,18707445700,21550,21550,21550,21550,0
20230704,170100,18707445700,21550,21550,21550,21550,0
20230704,170000,18707445700,21550,21550,21550,21550,0
20230704,165900,18707445700,21550,21550,21550,21550,0
20230704,165800,18707445700,21550,21550,21550,21550,0
20230704,165700,18707445700,21550,21550,21550,21550,0
20230704,165600,18707445700,21550,21550,21550,21550,0
20230704,165500,18707445700,21550,21550,21550,21550,0
20230704,165400,18707445700,21550,21550,21550,21550,0
20230704,165300,18707445700,21550,21550,21550,21550,0
20230704,165200,18707445700,21550,21550,21550,21550,0
20230704,165100,18707445700,21550,21550,21550,21550,0
20230704,165000,18707445700,21550,21550,21550,21550,0
20230704,164900,18707445700,21550,21550,21550,21550,0
20230704,164800,18707445700,21550,21550,21550,21550,0
20230704,164700,18707445700,21550,21550,21550,21550,0
20230704,164600,18707445700,21550,21550,21550,21550,0
20230704,164500,18707445700,21550,21550,21550,21550,117199
20230704,164400,18707445700,21550,21550,21550,21550,0
20230704,164300,18707445700,21550,21550,21550,21550,0
20230704,164200,18707445700,21550,21550,21550,21550,0
20230704,164100,18707445700,21550,21550,21550,21550,0
20230704,164000,18707445700,21550,21550,21550,21550,0
20230704,163900,18707445700,21550,21550,21550,21550,0
20230704,163800,18707445700,21550,21550,21550,21550,0
20230704,163700,18707445700,21550,21550,21550,21550,0
20230704,163600,18707445700,21550,21550,21550,21550,0
20230704,163500,18707445700,21550,21550,21550,21550,0
20230704,163400,18707445700,21550,21550,21550,21550,0
20230704,163300,18707445700,21550,21550,21550,21550,0
20230704,163200,18707445700,21550,21550,21550,21550,0
20230704,163100,18707445700,21550,21550,21550,21550,0
20230704,163000,18707445700,21550,21550,21550,21550,0
20230704,162900,18707445700,21550,21550,21550,21550,0
20230704,162800,18707445700,21550,21550,21550,21550,0
20230704,162700,18707445700,21550,21550,21550,21550,0
20230704,162600,18707445700,21550,21550,21550,21550,0
20230704,162500,18707445700,21550,21550,21550,21550,0
20230704,162400,18707445700,21550,21550,21550,21550,0
20230704,162300,18707445700,21550,21550,21550,21550,0
20230704,162200,18707445700,21550,21550,21550,21550,0
20230704,162100,18707445700,21550,21550,21550,21550,0
20230704,162000,18707445700,21550,21550,21550,21550,0
20230704,161900,18707445700,21550,21550,21550,21550,0
20230704,161800,18707445700,21550,21550,21550,21550,0
20230704,161700,18707445700,21550,21550,21550,21550,0
20230704,161600,18707445700,21550,21550,21550,21550,0
20230704,161500,18707445700,21550,21550,21550,21550,117199
20230704,161400,18707445700,21550,21550,21550,21550,0
20230704,161300,18707445700,21550,21550,21550,21550,0
20230704,161200,18707445700,21550,21550,21550,21550,0
20230704,161100,18707445700,21550,21550,21550,21550,0
20230704,161000,18707445700,21550,21550,21550,21550,0
20230704,160900,18707445700,21550,21550,21550,21550,0
20230704,160800,18707445700,21550,21550,21550,21550,0
20230704,160700,18707445700,21550,21550,21550,21550,0
20230704,160600,18707445700,21550,21550,21550,21550,0
20230704,160500,18707445700,21550,21550,21550,21550,0
20230704,160400,18707445700,21550,21550,21550,21550,0
20230704,160300,18707445700,21550,21550,21550,21550,0
20230704,160200,18707445700,21550,21550,21550,21550,0
20230704,160100,18707445700,21550,21550,21550,21550,0
20230704,160000,18707445700,21550,21550,21550,21550,0
20230704,155900,18707445700,21550,21550,21550,21550,0
20230704,155800,18707445700,21550,21550,21550,21550,0
20230704,155700,18707445700,21550,21550,21550,21550,0
20230704,155600,18707445700,21550,21550,21550,21550,0
20230704,155500,18707445700,21550,21550,21550,21550,0
20230704,155400,18707445700,21550,21550,21550,21550,0
20230704,155300,18707445700,21550,21550,21550,21550,0
20230704,155200,18707445700,21550,21550,21550,21550,0
20230704,155100,18707445700,21550,21550,21550,21550,0
20230704,155000,18707445700,21550,21550,21550,21550,0
20230704,154900,18707445700,21550,21550,21550,21550,0
20230704,154800,18707445700,21550,21550,21550,21550,0
20230704,154700,18707445700,21550,21550,21550,21550,0
20230704,154600,18707445700,21550,21550,21550,21550,0
20230704,154500,18707445700,21550,21550,21550,21550,117199
20230704,154400,18707445700,21550,21550,21550,21550,0
20230704,154300,18707445700,21550,21550,21550,21550,0
20230704,154200,18707445700,21550,21550,21550,21550,0
20230704,154100,18707445700,21550,21550,21550,21550,0
20230704,154000,18707445700,21550,21550,21550,21550,0
20230704,153900,18707445700,21550,21550,21550,21550,0
20230704,153800,18707445700,21550,21550,21550,21550,0
20230704,153700,18707445700,21550,21550,21550,21550,0
20230704,153600,18707445700,21550,21550,21550,21550,0
20230704,153500,18707445700,21550,21550,21550,21550,0
20230704,153400,18707445700,21550,21550,21550,21550,0
20230704,153300,18707445700,21550,21550,21550,21550,0
20230704,153200,18707445700,21550,21550,21550,21550,0
20230704,153100,18707445700,21550,21550,21550,21550,0
20230704,153000,18707445700,21550,21550,21550,21550,117199
20230704,152900,16181807250,21300,21300,21300,21300,0
20230704,152800,16181807250,21300,21300,21300,21300,0
20230704,152700,16181807250,21300,21300,21300,21300,0
20230704,152600,16181807250,21300,21300,21300,21300,0
20230704,152500,16181807250,21300,21300,21300,21300,0
20230704,152400,16181807250,21300,21300,21300,21300,0
20230704,152300,16181807250,21300,21300,21300,21300,0
20230704,152200,16181807250,21300,21300,21300,21300,0
20230704,152100,16181807250,21300,21300,21300,21300,0
20230704,152000,16181807250,21300,21300,21300,21300,0
20230704,151900,16181807250,21300,21300,21300,21300,0
20230704,151800,16181807250,21300,21300,21300,21300,0
20230704,151700,16181807250,21300,21300,21300,21300,0
20230704,151600,16181807250,21300,21300,21300,21300,0
20230704,151500,16181807250,21300,21300,21300,21300,0
20230704,151400,16181807250,21300,21300,21300,21300,0
20230704,151300,16181807250,21300,21300,21300,21300,0
20230704,151200,16181807250,21300,21300,21300,21300,0
20230704,151100,16181807250,21300,21300,21300,21300,0
20230704,151000,16181807250,21300,21300,21300,21300,0
20230704,150900,16181807250,21300,21300,21300,21300,0
20230704,150800,16181807250,21300,21300,21300,21300,0
20230704,150700,16181807250,21300,21300,21300,21300,0
20230704,150600,16181807250,21300,21300,21300,21300,0
20230704,150500,16181807250,21300,21300,21300,21300,0
20230704,150400,16181807250,21300,21300,21300,21300,0
20230704,150300,16181807250,21300,21300,21300,21300,0
20230704,150200,16181807250,21300,21300,21300,21300,0
20230704,150100,16181807250,21300,21300,21300,21300,0
20230704,150000,16181807250,21300,21300,21300,21300,71923
20230704,145900,14649847350,21500,21500,21500,21500,0
20230704,145800,14649847350,21500,21500,21500,21500,0
20230704,145700,14649847350,21500,21500,21500,21500,0
20230704,145600,14649847350,21500,21500,21500,21500,0
20230704,145500,14649847350,21500,21500,21500,21500,0
20230704,145400,14649847350,21500,21500,21500,21500,0
20230704,145300,14649847350,21500,21500,21500,21500,0
20230704,145200,14649847350,21500,21500,21500,21500,0
20230704,145100,14649847350,21500,21500,21500,21500,0
20230704,145000,14649847350,21500,21500,21500,21500,0
20230704,144900,14649847350,21500,21500,21500,21500,0
20230704,144800,14649847350,21500,21500,21500,21500,0
20230704,144700,14649847350,21500,21500,21500,21500,0
20230704,144600,14649847350,21500,21500,21500,21500,0
20230704,144500,14649847350,21500,21500,21500,21500,0
20230704,144400,14649847350,21500,21500,21500,21500,0
20230704,144300,14649847350,21500,21500,21500,21500,0
20230704,144200,14649847350,21500,21500,21500,21500,0
20230704,144100,14649847350,21500,21500,21500,21500,0
20230704,144000,14649847350,21500,21500,21500,21500,0
20230704,143900,14649847350,21500,21500,21500,21500,0
20230704,143800,14649847350,21500,21500,21500,21500,0
20230704,143700,14649847350,21500,21500,21500,21500,0
20230704,143600,14649847350,21500,21500,21500,21500,0
20230704,143500,14649847350,21500,21500,21500,21500,0
20230704,143400,14649847350,21500,21500,21500,21500,0
20230704,143300,14649847350,21500,21500,21500,21500,0
20230704,143200,14649847350,21500,21500,21500,21500,0
20230704,143100,14649847350,21500,21500,21500,21500,0
20230704,143000,14649847350,21500,21500,21500,21500,75495
20230704,142900,13026704850,22000,22000,22000,22000,0
20230704,142800,13026704850,22000,22000,22000,22000,0
20230704,142700,13026704850,22000,22000,22000,22000,0
20230704,142600,13026704850,22000,22000,22000,22000,0
20230704,142500,13026704850,22000,22000,22000,22000,0
20230704,142400,13026704850,22000,22000,22000,22000,0
20230704,142300,13026704850,22000,22000,22000,22000,0
20230704,142200,13026704850,22000,22000,22000,22000,0
20230704,142100,13026704850,22000,22000,22000,22000,0
20230704,142000,13026704850,22000,22000,22000,22000,0
20230704,141900,13026704850,22000,22000,22000,22000,0
20230704,141800,13026704850,22000,22000,22000,22000,0
20230704,141700,13026704850,22000,22000,22000,22000,0
20230704,141600,13026704850,22000,22000,22000,22000,0
20230704,141500,13026704850,22000,22000,22000,22000,0
20230704,141400,13026704850,22000,22000,22000,22000,0
20230704,141300,13026704850,22000,22000,22000,22000,0
20230704,141200,13026704850,22000,22000,22000,22000,0
20230704,141100,13026704850,22000,22000,22000,22000,0
20230704,141000,13026704850,22000,22000,22000,22000,0
20230704,140900,13026704850,22000,22000,22000,22000,0
20230704,140800,13026704850,22000,22000,22000,22000,0
20230704,140700,13026704850,22000,22000,22000,22000,0
20230704,140600,13026704850,22000,22000,22000,22000,0
20230704,140500,13026704850,22000,22000,22000,22000,0
20230704,140400,13026704850,22000,22000,22000,22000,0
20230704,140300,13026704850,22000,22000,22000,22000,0
20230704,140200,13026704850,22000,22000,22000,22000,0
20230704,140100,13026704850,22000,22000,22000,22000,0
20230704,140000,13026704850,22000,22000,22000,22000,59865
20230704,135900,11709674850,22100,22100,22100,22100,0
20230704,135800,11709674850,22100,22100,22100,22100,0
20230704,135700,11709674850,22100,22100,22100,22100,0
20230704,135600,11709674850,22100,22100,22100,22100,0
20230704,135500,11709674850,22100,22100,22100,22100,0
20230704,135400,11709674850,22100,22100,22100,22100,0
20230704,135300,11709674850,22100,22100,22100,22100,0
20230704,135200,11709674850,22100,22100,22100,22100,0
20230704,135100,11709674850,22100,22100,22100,22100,0
20230704,135000,11709674850,22100,22100,22100,22100,0
20230704,134900,11709674850,22100,22100,22100,22100,0
20230704,134800,11709674850,22100,22100,22100,22100,0
20230704,134700,11709674850,22100,22100,22100,22100,0
20230704,134600,11709674850,22100,22100,22100,22100,0
20230704,134500,11709674850,22100,22100,22100,22100,0
20230704,134400,11709674850,22100,22100,22100,22100,0
20230704,134300,11709674850,22100,22100,22100,22100,0
20230704,134200,11709674850,22100,22100,22100,22100,0
20230704,134100,11709674850,22100,22100,22100,22100,0
20230704,134000,11709674850,22100,22100,22100,22100,0
20230704,133900,11709674850,22100,22100,22100,22100,0
20230704,133800,11709674850,22100,22100,22100,22100,0
20230704,133700,11709674850,22100,22100,22100,22100,0
20230704,133600,11709674850,22100,22100,22100,22100,0
20230704,133500,11709674850,22100,22100,22100,22100,0
20230704,133400,11709674850,22100,22100,22100,22100,0
20230704,133300,11709674850,22100,22100,22100,22100,0
20230704,133200,11709674850,22100,22100,22100,22100,0
20230704,133100,11709674850,22100,22100,22100,22100,0
20230704,133000,11709674850,22100,22100,22100,22100,63799
20230704,132900,10299716950,22800,22800,22800,22800,0
20230704,132800,10299716950,22800,22800,22800,22800,0
20230704,132700,10299716950,22800,22800,22800,22800,0
20230704,132600,10299716950,22800,22800,22800,22800,0
20230704,132500,10299716950,22800,22800,22800,22800,0
20230704,132400,10299716950,22800,22800,22800,22800,0
20230704,132300,10299716950,22800,22800,22800,22800,0
20230704,132200,10299716950,22800,22800,22800,22800,0
20230704,132100,10299716950,22800,22800,22800,22800,0
20230704,132000,10299716950,22800,22800,22800,22800,0
20230704,131900,10299716950,22800,22800,22800,22800,0
20230704,131800,10299716950,22800,22800,22800,22800,0
20230704,131700,10299716950,22800,22800,22800,22800,0
20230704,131600,10299716950,22800,22800,22800,22800,0
20230704,131500,10299716950,22800,22800,22800,22800,0
20230704,131400,10299716950,22800,22800,22800,22800,0
20230704,131300,10299716950,22800,22800,22800,22800,0
20230704,131200,10299716950,22800,22800,22800,22800,0
20230704,131100,10299716950,22800,22800,22800,22800,0
20230704,131000,10299716950,22800,22800,22800,22800,0
20230704,130900,10299716950,22800,22800,22800,22800,0
20230704,130800,10299716950,22800,22800,22800,22800,0
20230704,130700,10299716950,22800,22800,22800,22800,0
20230704,130600,10299716950,22800,22800,22800,22800,0
20230704,130500,10299716950,22800,22800,22800,22800,0
20230704,130400,10299716950,22800,22800,22800,22800,0
20230704,130300,10299716950,22800,22800,22800,22800,0
20230704,130200,10299716950,22800,22800,22800,22800,0
20230704,130100,10299716950,22800,22800,22800,22800,0
20230704,130000,10299716950,22800,22800,22800,22800,35650
20230704,125900,9486896950,22750,22750,22750,22750,0
20230704,125800,9486896950,22750,22750,22750,22750,0
20230704,125700,9486896950,22750,22750,22750,22750,0
20230704,125600,9486896950,22750,22750,22750,22750,0
20230704,125500,9486896950,22750,22750,22750,22750,0
20230704,125400,9486896950,22750,22750,22750,22750,0
20230704,125300,9486896950,22750,22750,22750,22750,0
20230704,125200,9486896950,22750,22750,22750,22750,0
20230704,125100,9486896950,22750,22750,22750,22750,0
20230704,125000,9486896950,22750,22750,22750,22750,0
20230704,124900,9486896950,22750,22750,22750,22750,0
20230704,124800,9486896950,22750,22750,22750,22750,0
20230704,124700,9486896950,22750,22750,22750,22750,0
20230704,124600,9486896950,22750,22750,22750,22750,0
20230704,124500,9486896950,22750,22750,22750,22750,0
20230704,124400,9486896950,22750,22750,22750,22750,0
20230704,124300,9486896950,22750,22750,22750,22750,0
20230704,124200,9486896950,22750,22750,22750,22750,0
20230704,124100,9486896950,22750,22750,22750,22750,0
20230704,124000,9486896950,22750,22750,22750,22750,0
20230704,123900,9486896950,22750,22750,22750,22750,0
20230704,123800,9486896950,22750,22750,22750,22750,0
20230704,123700,9486896950,22750,22750,22750,22750,0
20230704,123600,9486896950,22750,22750,22750,22750,0
20230704,123500,9486896950,22750,22750,22750,22750,0
20230704,123400,9486896950,22750,22750,22750,22750,0
20230704,123300,9486896950,22750,22750,22750,22750,0
20230704,123200,9486896950,22750,22750,22750,22750,0
20230704,123100,9486896950,22750,22750,22750,22750,0
20230704,123000,9486896950,22750,22750,22750,22750,26466
20230704,122900,8884795450,22900,22900,22900,22900,0
20230704,122800,8884795450,22900,22900,22900,22900,0
20230704,122700,8884795450,22900,22900,22900,22900,0
20230704,122600,8884795450,22900,22900,22900,22900,0
20230704,122500,8884795450,22900,22900,22900,22900,0
20230704,122400,8884795450,22900,22900,22900,22900,0
20230704,122300,8884795450,22900,22900,22900,22900,0
20230704,122200,8884795450,22900,22900,22900,22900,0
20230704,122100,8884795450,22900,22900,22900,22900,0
20230704,122000,8884795450,22900,22900,22900,22900,0
20230704,121900,8884795450,22900,22900,22900,22900,0
20230704,121800,8884795450,22900,22900,22900,22900,0
20230704,121700,8884795450,22900,22900,22900,22900,0
20230704,121600,8884795450,22900,22900,22900,22900,0
20230704,121500,8884795450,22900,22900,22900,22900,0
20230704,121400,8884795450,22900,22900,22900,22900,0
20230704,121300,8884795450,22900,22900,22900,22900,0
20230704,121200,8884795450,22900,22900,22900,22900,0
20230704,121100,8884795450,22900,22900,22900,22900,0
20230704,121000,8884795450,22900,22900,22900,22900,0
20230704,120900,8884795450,22900,22900,22900,22900,0
20230704,120800,8884795450,22900,22900,22900,22900,0
20230704,120700,8884795450,22900,22900,22900,22900,0
20230704,120600,8884795450,22900,22900,22900,22900,0
20230704,120500,8884795450,22900,22900,22900,22900,0
20230704,120400,8884795450,22900,22900,22900,22900,0
20230704,120300,8884795450,22900,22900,22900,22900,0
20230704,120200,8884795450,22900,22900,22900,22900,0
20230704,120100,8884795450,22900,22900,22900,22900,0
20230704,120000,8884795450,22900,22900,22900,22900,26658
20230704,115900,8274327250,22900,22900,22900,22900,0
20230704,115800,8274327250,22900,22900,22900,22900,0
20230704,115700,8274327250,22900,22900,22900,22900,0
20230704,115600,8274327250,22900,22900,22900,22900,0
20230704,115500,8274327250,22900,22900,22900,22900,0
20230704,115400,8274327250,22900,22900,22900,22900,0
20230704,115300,8274327250,22900,22900,22900,22900,0
20230704,115200,8274327250,22900,22900,22900,22900,0
20230704,115100,8274327250,22900,22900,22900,22900,0
20230704,115000,8274327250,22900,22900,22900,22900,0
20230704,114900,8274327250,22900,22900,22900,22900,0
20230704,114800,8274327250,22900,22900,22900,22900,0
20230704,114700,8274327250,22900,22900,22900,22900,0
20230704,114600,8274327250,22900,22900,22900,22900,0
20230704,114500,8274327250,22900,22900,22900,22900,0
20230704,114400,8274327250,22900,22900,22900,22900,0
20230704,114300,8274327250,22900,22900,22900,22900,0
20230704,114200,8274327250,22900,22900,22900,22900,0
20230704,114100,8274327250,22900,22900,22900,22900,0
20230704,114000,8274327250,22900,22900,22900,22900,0
20230704,113900,8274327250,22900,22900,22900,22900,0
20230704,113800,8274327250,22900,22900,22900,22900,0
20230704,113700,8274327250,22900,22900,22900,22900,0
20230704,113600,8274327250,22900,22900,22900,22900,0
20230704,113500,8274327250,22900,22900,22900,22900,0
20230704,113400,8274327250,22900,22900,22900,22900,0
20230704,113300,8274327250,22900,22900,22900,22900,0
20230704,113200,8274327250,22900,22900,22900,22900,0
20230704,113100,8274327250,22900,22900,22900,22900,0
20230704,113000,8274327250,22900,22900,22900,22900,41540
20230704,112900,7323061250,22700,22700,22700,22700,0
20230704,112800,7323061250,22700,22700,22700,22700,0
20230704,112700,7323061250,22700,22700,22700,22700,0
20230704,112600,7323061250,22700,22700,22700,22700,0
20230704,112500,7323061250,22700,22700,22700,22700,0
20230704,112400,7323061250,22700,22700,22700,22700,0
20230704,112300,7323061250,22700,22700,22700,22700,0
20230704,112200,7323061250,22700,22700,22700,22700,0
20230704,112100,7323061250,22700,22700,22700,22700,0
20230704,112000,7323061250,22700,22700,22700,22700,0
20230704,111900,7323061250,22700,22700,22700,22700,0
20230704,111800,7323061250,22700,22700,22700,22700,0
20230704,111700,7323061250,22700,22700,22700,22700,0
20230704,111600,7323061250,22700,22700,22700,22700,0
20230704,111500,7323061250,22700,22700,22700,22700,0
20230704,111400,7323061250,22700,22700,22700,22700,0
20230704,111300,7323061250,22700,22700,22700,22700,0
20230704,111200,7323061250,22700,22700,22700,22700,0
20230704,111100,7323061250,22700,22700,22700,22700,0
20230704,111000,7323061250,22700,22700,22700,22700,0
20230704,110900,7323061250,22700,22700,22700,22700,0
20230704,110800,7323061250,22700,22700,22700,22700,0
20230704,110700,7323061250,22700,22700,22700,22700,0
20230704,110600,7323061250,22700,22700,22700,22700,0
20230704,110500,7323061250,22700,22700,22700,22700,0
20230704,110400,7323061250,22700,22700,22700,22700,0
20230704,110300,7323061250,22700,22700,22700,22700,0
20230704,110200,7323061250,22700,22700,22700,22700,0
20230704,110100,7323061250,22700,22700,22700,22700,0
20230704,110000,7323061250,22700,22700,22700,22700,32666
20230704,105900,6581543050,23000,23000,23000,23000,0
20230704,105800,6581543050,23000,23000,23000,23000,0
20230704,105700,6581543050,23000,23000,23000,23000,0
20230704,105600,6581543050,23000,23000,23000,23000,0
20230704,105500,6581543050,23000,23000,23000,23000,0
20230704,105400,6581543050,23000,23000,23000,23000,0
20230704,105300,6581543050,23000,23000,23000,23000,0
20230704,105200,6581543050,23000,23000,23000,23000,0
20230704,105100,6581543050,23000,23000,23000,23000,0
20230704,105000,6581543050,23000,23000,23000,23000,0
20230704,104900,6581543050,23000,23000,23000,23000,0
20230704,104800,6581543050,23000,23000,23000,23000,0
20230704,104700,6581543050,23000,23000,23000,23000,0
20230704,104600,6581543050,23000,23000,23000,23000,0
20230704,104500,6581543050,23000,23000,23000,23000,0
20230704,104400,6581543050,23000,23000,23000,23000,0
20230704,104300,6581543050,23000,23000,23000,23000,0
20230704,104200,6581543050,23000,23000,23000,23000,0
20230704,104100,6581543050,23000,23000,23000,23000,0
20230704,104000,6581543050,23000,23000,23000,23000,0
20230704,103900,6581543050,23000,23000,23000,23000,0
20230704,103800,6581543050,23000,23000,23000,23000,0
20230704,103700,6581543050,23000,23000,23000,23000,0
20230704,103600,6581543050,23000,23000,23000,23000,0
20230704,103500,6581543050,23000,23000,23000,23000,0
20230704,103400,6581543050,23000,23000,23000,23000,0
20230704,103300,6581543050,23000,23000,23000,23000,0
20230704,103200,6581543050,23000,23000,23000,23000,0
20230704,103100,6581543050,23000,23000,23000,23000,0
20230704,103000,6581543050,23000,23000,23000,23000,44588
20230704,102900,5556019050,23400,23400,23400,23400,0
20230704,102800,5556019050,23400,23400,23400,23400,0
20230704,102700,5556019050,23400,23400,23400,23400,0
20230704,102600,5556019050,23400,23400,23400,23400,0
20230704,102500,5556019050,23400,23400,23400,23400,0
20230704,102400,5556019050,23400,23400,23400,23400,0
20230704,102300,5556019050,23400,23400,23400,23400,0
20230704,102200,5556019050,23400,23400,23400,23400,0
20230704,102100,5556019050,23400,23400,23400,23400,0
20230704,102000,5556019050,23400,23400,23400,23400,0
20230704,101900,5556019050,23400,23400,23400,23400,0
20230704,101800,5556019050,23400,23400,23400,23400,0
20230704,101700,5556019050,23400,23400,23400,23400,0
20230704,101600,5556019050,23400,23400,23400,23400,0
20230704,101500,5556019050,23400,23400,23400,23400,0
20230704,101400,5556019050,23400,23400,23400,23400,0
20230704,101300,5556019050,23400,23400,23400,23400,0
20230704,101200,5556019050,23400,23400,23400,23400,0
20230704,101100,5556019050,23400,23400,23400,23400,0
20230704,101000,5556019050,23400,23400,23400,23400,0
20230704,100900,5556019050,23400,23400,23400,23400,0
20230704,100800,5556019050,23400,23400,23400,23400,0
20230704,100700,5556019050,23400,23400,23400,23400,0
20230704,100600,5556019050,23400,23400,23400,23400,0
20230704,100500,5556019050,23400,23400,23400,23400,0
20230704,100400,5556019050,23400,23400,23400,23400,0
20230704,100300,5556019050,23400,23400,23400,23400,0
20230704,100200,5556019050,23400,23400,23400,23400,0
20230704,100100,5556019050,23400,23400,23400,23400,0
20230704,100000,5556019050,23400,23400,23400,23400,112136
20230704,095900,2932036650,23400,23400,23400,23400,0
20230704,095800,2932036650,23400,23400,23400,23400,0
20230704,095700,2932036650,23400,23400,23400,23400,0
20230704,095600,2932036650,23400,23400,23400,23400,0
20230704,095500,2932036650,23400,23400,23400,23400,0
20230704,095400,2932036650,23400,23400,23400,23400,0
20230704,095300,2932036650,23400,23400,23400,23400,0
20230704,095200,2932036650,23400,23400,23400,23400,0
20230704,095100,2932036650,23400,23400,23400,23400,0
20230704,095000,2932036650,23400,23400,23400,23400,0
20230704,094900,2932036650,23400,23400,23400,23400,0
20230704,094800,2932036650,23400,23400,23400,23400,0
20230704,094700,2932036650,23400,23400,23400,23400,0
20230704,094600,2932036650,23400,23400,23400,23400,0
20230704,094500,2932036650,23400,23400,23400,23400,0
20230704,094400,2932036650,23400,23400,23400,23400,0
20230704,094300,2932036650,23400,23400,23400,23400,0
20230704,094200,2932036650,23400,23400,23400,23400,0
20230704,094100,2932036650,23400,23400,23400,23400,0
20230704,094000,2932036650,23400,23400,23400,23400,0
20230704,093900,2932036650,23400,23400,23400,23400,0
20230704,093800,2932036650,23400,23400,23400,23400,0
20230704,093700,2932036650,23400,23400,23400,23400,0
20230704,093600,2932036650,23400,23400,23400,23400,0
20230704,093500,2932036650,23400,23400,23400,23400,0
20230704,093400,2932036650,23400,23400,23400,23400,0
20230704,093300,2932036650,23400,23400,23400,23400,0
20230704,093200,2932036650,23400,23400,23400,23400,0
20230704,093100,2932036650,23400,23400,23400,23400,0
20230704,093000,2932036650,23400,23400,23400,23400,85108
20230704,092900,940509450,23000,23000,23000,23000,0
20230704,092800,940509450,23000,23000,23000,23000,0
20230704,092700,940509450,23000,23000,23000,23000,0
20230704,092600,940509450,23000,23000,23000,23000,0
20230704,092500,940509450,23000,23000,23000,23000,0
20230704,092400,940509450,23000,23000,23000,23000,0
20230704,092300,940509450,23000,23000,23000,23000,0
20230704,092200,940509450,23000,23000,23000,23000,0
20230704,092100,940509450,23000,23000,23000,23000,0
20230704,092000,940509450,23000,23000,23000,23000,0
20230704,091900,940509450,23000,23000,23000,23000,0
20230704,091800,940509450,23000,23000,23000,23000,0
20230704,091700,940509450,23000,23000,23000,23000,0
20230704,091600,940509450,23000,23000,23000,23000,0
20230704,091500,940509450,23000,23000,23000,23000,0
20230704,091400,940509450,23000,23000,23000,23000,0
20230704,091300,940509450,23000,23000,23000,23000,0
20230704,091200,940509450,23000,23000,23000,23000,0
20230704,091100,940509450,23000,23000,23000,23000,0
20230704,091000,940509450,23000,23000,23000,23000,0
20230704,090900,940509450,23000,23000,23000,23000,0
20230704,090800,940509450,23000,23000,23000,23000,0
20230704,090700,940509450,23000,23000,23000,23000,0
20230704,090600,940509450,23000,23000,23000,23000,0
20230704,090500,940509450,23000,23000,23000,23000,0
20230704,090400,940509450,23000,23000,23000,23000,0
20230704,090300,940509450,23000,23000,23000,23000,0
20230704,090200,940509450,23000,23000,23000,23000,0
20230704,090100,940509450,23000,23000,23000,23000,0
20230704,090000,940509450,23000,23000,23000,23000,40646
Reference in New Issue Copy Permalink