ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/001120/min/candle-20240711.csv

576 lines
30 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240711,183300,5802339950,30100,30100,30100,30100,28779
20240711,183200,5802339950,30100,30100,30100,30100,0
20240711,183100,5802339950,30100,30100,30100,30100,0
20240711,183000,5802339950,30100,30100,30100,30100,0
20240711,182900,5802339950,30100,30100,30100,30100,0
20240711,182800,5802339950,30100,30100,30100,30100,0
20240711,182700,5802339950,30100,30100,30100,30100,0
20240711,182600,5802339950,30100,30100,30100,30100,0
20240711,182500,5802339950,30100,30100,30100,30100,0
20240711,182400,5802339950,30100,30100,30100,30100,0
20240711,182300,5802339950,30100,30100,30100,30100,0
20240711,182200,5802339950,30100,30100,30100,30100,0
20240711,182100,5802339950,30100,30100,30100,30100,0
20240711,182000,5802339950,30100,30100,30100,30100,0
20240711,181900,5802339950,30100,30100,30100,30100,0
20240711,181800,5802339950,30100,30100,30100,30100,0
20240711,181700,5802339950,30100,30100,30100,30100,0
20240711,181600,5802339950,30100,30100,30100,30100,0
20240711,181500,5802339950,30100,30100,30100,30100,0
20240711,181400,5802339950,30100,30100,30100,30100,0
20240711,181300,5802339950,30100,30100,30100,30100,0
20240711,181200,5802339950,30100,30100,30100,30100,0
20240711,181100,5802339950,30100,30100,30100,30100,0
20240711,181000,5802339950,30100,30100,30100,30100,0
20240711,180900,5802339950,30100,30100,30100,30100,0
20240711,180800,5802339950,30100,30100,30100,30100,0
20240711,180700,5802339950,30100,30100,30100,30100,0
20240711,180600,5802339950,30100,30100,30100,30100,0
20240711,180500,5802339950,30100,30100,30100,30100,0
20240711,180400,5802339950,30100,30100,30100,30100,0
20240711,180300,5802339950,30100,30100,30100,30100,28779
20240711,180200,5802339950,30100,30100,30100,30100,0
20240711,180100,5802339950,30100,30100,30100,30100,0
20240711,180000,5802339950,30100,30100,30100,30100,0
20240711,175900,5802339950,30100,30100,30100,30100,0
20240711,175800,5802339950,30100,30100,30100,30100,0
20240711,175700,5802339950,30100,30100,30100,30100,0
20240711,175600,5802339950,30100,30100,30100,30100,0
20240711,175500,5802339950,30100,30100,30100,30100,0
20240711,175400,5802339950,30100,30100,30100,30100,0
20240711,175300,5802339950,30100,30100,30100,30100,0
20240711,175200,5802339950,30100,30100,30100,30100,0
20240711,175100,5802339950,30100,30100,30100,30100,0
20240711,175000,5802339950,30100,30100,30100,30100,0
20240711,174900,5802339950,30100,30100,30100,30100,0
20240711,174800,5802339950,30100,30100,30100,30100,0
20240711,174700,5802339950,30100,30100,30100,30100,0
20240711,174600,5802339950,30100,30100,30100,30100,0
20240711,174500,5802339950,30100,30100,30100,30100,0
20240711,174400,5802339950,30100,30100,30100,30100,0
20240711,174300,5802339950,30100,30100,30100,30100,0
20240711,174200,5802339950,30100,30100,30100,30100,0
20240711,174100,5802339950,30100,30100,30100,30100,0
20240711,174000,5802339950,30100,30100,30100,30100,0
20240711,173900,5802339950,30100,30100,30100,30100,0
20240711,173800,5802339950,30100,30100,30100,30100,0
20240711,173700,5802339950,30100,30100,30100,30100,0
20240711,173600,5802339950,30100,30100,30100,30100,0
20240711,173500,5802339950,30100,30100,30100,30100,0
20240711,173400,5802339950,30100,30100,30100,30100,0
20240711,173300,5802339950,30100,30100,30100,30100,28779
20240711,173200,5802339950,30100,30100,30100,30100,0
20240711,173100,5802339950,30100,30100,30100,30100,0
20240711,173000,5802339950,30100,30100,30100,30100,0
20240711,172900,5802339950,30100,30100,30100,30100,0
20240711,172800,5802339950,30100,30100,30100,30100,0
20240711,172700,5802339950,30100,30100,30100,30100,0
20240711,172600,5802339950,30100,30100,30100,30100,0
20240711,172500,5802339950,30100,30100,30100,30100,0
20240711,172400,5802339950,30100,30100,30100,30100,0
20240711,172300,5802339950,30100,30100,30100,30100,0
20240711,172200,5802339950,30100,30100,30100,30100,0
20240711,172100,5802339950,30100,30100,30100,30100,0
20240711,172000,5802339950,30100,30100,30100,30100,0
20240711,171900,5802339950,30100,30100,30100,30100,0
20240711,171800,5802339950,30100,30100,30100,30100,0
20240711,171700,5802339950,30100,30100,30100,30100,0
20240711,171600,5802339950,30100,30100,30100,30100,0
20240711,171500,5802339950,30100,30100,30100,30100,0
20240711,171400,5802339950,30100,30100,30100,30100,0
20240711,171300,5802339950,30100,30100,30100,30100,0
20240711,171200,5802339950,30100,30100,30100,30100,0
20240711,171100,5802339950,30100,30100,30100,30100,0
20240711,171000,5802339950,30100,30100,30100,30100,0
20240711,170900,5802339950,30100,30100,30100,30100,0
20240711,170800,5802339950,30100,30100,30100,30100,0
20240711,170700,5802339950,30100,30100,30100,30100,0
20240711,170600,5802339950,30100,30100,30100,30100,0
20240711,170500,5802339950,30100,30100,30100,30100,0
20240711,170400,5802339950,30100,30100,30100,30100,0
20240711,170300,5802339950,30100,30100,30100,30100,28779
20240711,170200,5802339950,30100,30100,30100,30100,0
20240711,170100,5802339950,30100,30100,30100,30100,0
20240711,170000,5802339950,30100,30100,30100,30100,0
20240711,165900,5802339950,30100,30100,30100,30100,0
20240711,165800,5802339950,30100,30100,30100,30100,0
20240711,165700,5802339950,30100,30100,30100,30100,0
20240711,165600,5802339950,30100,30100,30100,30100,0
20240711,165500,5802339950,30100,30100,30100,30100,0
20240711,165400,5802339950,30100,30100,30100,30100,0
20240711,165300,5802339950,30100,30100,30100,30100,0
20240711,165200,5802339950,30100,30100,30100,30100,0
20240711,165100,5802339950,30100,30100,30100,30100,0
20240711,165000,5802339950,30100,30100,30100,30100,0
20240711,164900,5802339950,30100,30100,30100,30100,0
20240711,164800,5802339950,30100,30100,30100,30100,0
20240711,164700,5802339950,30100,30100,30100,30100,0
20240711,164600,5802339950,30100,30100,30100,30100,0
20240711,164500,5802339950,30100,30100,30100,30100,0
20240711,164400,5802339950,30100,30100,30100,30100,0
20240711,164300,5802339950,30100,30100,30100,30100,0
20240711,164200,5802339950,30100,30100,30100,30100,0
20240711,164100,5802339950,30100,30100,30100,30100,0
20240711,164000,5802339950,30100,30100,30100,30100,0
20240711,163900,5802339950,30100,30100,30100,30100,0
20240711,163800,5802339950,30100,30100,30100,30100,0
20240711,163700,5802339950,30100,30100,30100,30100,0
20240711,163600,5802339950,30100,30100,30100,30100,0
20240711,163500,5802339950,30100,30100,30100,30100,0
20240711,163400,5802339950,30100,30100,30100,30100,0
20240711,163300,5802339950,30100,30100,30100,30100,28779
20240711,163200,5802339950,30100,30100,30100,30100,0
20240711,163100,5802339950,30100,30100,30100,30100,0
20240711,163000,5802339950,30100,30100,30100,30100,0
20240711,162900,5802339950,30100,30100,30100,30100,0
20240711,162800,5802339950,30100,30100,30100,30100,0
20240711,162700,5802339950,30100,30100,30100,30100,0
20240711,162600,5802339950,30100,30100,30100,30100,0
20240711,162500,5802339950,30100,30100,30100,30100,0
20240711,162400,5802339950,30100,30100,30100,30100,0
20240711,162300,5802339950,30100,30100,30100,30100,0
20240711,162200,5802339950,30100,30100,30100,30100,0
20240711,162100,5802339950,30100,30100,30100,30100,0
20240711,162000,5802339950,30100,30100,30100,30100,0
20240711,161900,5802339950,30100,30100,30100,30100,0
20240711,161800,5802339950,30100,30100,30100,30100,0
20240711,161700,5802339950,30100,30100,30100,30100,0
20240711,161600,5802339950,30100,30100,30100,30100,0
20240711,161500,5802339950,30100,30100,30100,30100,0
20240711,161400,5802339950,30100,30100,30100,30100,0
20240711,161300,5802339950,30100,30100,30100,30100,0
20240711,161200,5802339950,30100,30100,30100,30100,0
20240711,161100,5802339950,30100,30100,30100,30100,0
20240711,161000,5802339950,30100,30100,30100,30100,0
20240711,160900,5802339950,30100,30100,30100,30100,0
20240711,160800,5802339950,30100,30100,30100,30100,0
20240711,160700,5802339950,30100,30100,30100,30100,0
20240711,160600,5802339950,30100,30100,30100,30100,0
20240711,160500,5802339950,30100,30100,30100,30100,0
20240711,160400,5802339950,30100,30100,30100,30100,0
20240711,160300,5802339950,30100,30100,30100,30100,28779
20240711,160200,5802339950,30100,30100,30100,30100,0
20240711,160100,5802339950,30100,30100,30100,30100,0
20240711,160000,5802339950,30100,30100,30100,30100,0
20240711,155900,5802339950,30100,30100,30100,30100,0
20240711,155800,5802339950,30100,30100,30100,30100,0
20240711,155700,5802339950,30100,30100,30100,30100,0
20240711,155600,5802339950,30100,30100,30100,30100,0
20240711,155500,5802339950,30100,30100,30100,30100,0
20240711,155400,5802339950,30100,30100,30100,30100,0
20240711,155300,5802339950,30100,30100,30100,30100,0
20240711,155200,5802339950,30100,30100,30100,30100,0
20240711,155100,5802339950,30100,30100,30100,30100,0
20240711,155000,5802339950,30100,30100,30100,30100,0
20240711,154900,5802339950,30100,30100,30100,30100,0
20240711,154800,5802339950,30100,30100,30100,30100,0
20240711,154700,5802339950,30100,30100,30100,30100,0
20240711,154600,5802339950,30100,30100,30100,30100,0
20240711,154500,5802339950,30100,30100,30100,30100,0
20240711,154400,5802339950,30100,30100,30100,30100,0
20240711,154300,5802339950,30100,30100,30100,30100,0
20240711,154200,5802339950,30100,30100,30100,30100,0
20240711,154100,5802339950,30100,30100,30100,30100,0
20240711,154000,5802339950,30100,30100,30100,30100,0
20240711,153900,5802339950,30100,30100,30100,30100,0
20240711,153800,5802339950,30100,30100,30100,30100,0
20240711,153700,5802339950,30100,30100,30100,30100,0
20240711,153600,5802339950,30100,30100,30100,30100,0
20240711,153500,5802339950,30100,30100,30100,30100,0
20240711,153400,5802339950,30100,30100,30100,30100,0
20240711,153300,5802339950,30100,30100,30100,30100,28779
20240711,153200,5802339950,30100,30100,30100,30100,0
20240711,153100,5802339950,30100,30100,30100,30100,0
20240711,153000,5802339950,30100,30100,30100,30100,28779
20240711,152900,4936092050,30050,30050,30050,30050,0
20240711,152800,4936092050,30050,30050,30050,30050,0
20240711,152700,4936092050,30050,30050,30050,30050,0
20240711,152600,4936092050,30050,30050,30050,30050,0
20240711,152500,4936092050,30050,30050,30050,30050,0
20240711,152400,4936092050,30050,30050,30050,30050,0
20240711,152300,4936092050,30050,30050,30050,30050,0
20240711,152200,4936092050,30050,30050,30050,30050,0
20240711,152100,4936092050,30050,30050,30050,30050,0
20240711,152000,4936092050,30050,30050,30050,30050,0
20240711,151900,4936092050,30050,30050,30050,30050,778
20240711,151800,4912713150,30000,30000,30050,29950,2003
20240711,151700,4852633050,30050,30000,30050,30000,63
20240711,151600,4850742900,30050,30050,30050,30000,62
20240711,151500,4848882300,30000,30000,30050,30000,624
20240711,151400,4830161200,30050,30000,30050,30000,295
20240711,151300,4821311050,30000,30000,30050,30000,361
20240711,151200,4810475650,30050,30000,30050,30000,318
20240711,151100,4800923950,30050,30000,30050,30000,48
20240711,151000,4799483700,30000,30000,30050,30000,408
20240711,150900,4787228000,30000,30050,30050,30000,182
20240711,150800,4781765850,30000,30050,30100,30000,209
20240711,150700,4775486150,30050,30050,30100,30050,285
20240711,150600,4766920100,30050,30050,30100,30000,492
20240711,150500,4752128600,30050,30050,30050,30000,276
20240711,150400,4743840550,30000,30050,30100,30000,234
20240711,150300,4736806500,30050,30000,30100,30000,541
20240711,150200,4720546900,30000,29950,30050,29950,367
20240711,150100,4709530000,29950,30000,30050,29950,633
20240711,150000,4690524650,30000,30000,30050,30000,365
20240711,145900,4679571250,30000,30000,30050,29950,252
20240711,145800,4672010550,29950,30000,30000,29950,253
20240711,145700,4664421050,29950,30000,30050,29950,739
20240711,145600,4642249150,30000,30000,30050,30000,251
20240711,145500,4634718500,30000,30050,30050,30000,246
20240711,145400,4627336150,30050,29950,30050,29950,559
20240711,145300,4610565400,29950,30000,30000,29950,601
20240711,145200,4592538150,30000,29950,30050,29950,1217
20240711,145100,4556028900,29950,29950,30000,29950,513
20240711,145000,4540659850,29950,29950,29950,29900,580
20240711,144900,4523289050,29900,30000,30000,29900,2420
20240711,144800,4450818950,29950,29950,30000,29950,85
20240711,144700,4448271650,30000,29950,30000,29950,265
20240711,144600,4440332500,29950,29950,30000,29950,87
20240711,144500,4437725850,30000,29950,30000,29950,79
20240711,144400,4435358200,29950,30000,30000,29950,293
20240711,144300,4426580300,29950,29950,30000,29950,156
20240711,144200,4421906950,30000,30000,30000,29950,448
20240711,144100,4408475450,29950,29950,30000,29950,76
20240711,144000,4406199200,29950,29950,30000,29950,109
20240711,143900,4402932550,29950,30000,30050,29950,725
20240711,143800,4381185650,30000,29950,30050,29950,140
20240711,143700,4376984300,29950,29950,30000,29950,348
20240711,143600,4366552750,29950,29950,30050,29950,170
20240711,143500,4361450600,29950,29950,30000,29950,149
20240711,143400,4356985200,29950,29950,30050,29950,1258
20240711,143300,4319304450,30000,29950,30000,29950,138
20240711,143200,4315166350,29950,30000,30050,29950,273
20240711,143100,4306976300,30000,30000,30050,30000,182
20240711,143000,4301516050,30000,30000,30050,30000,63
20240711,142900,4299625500,30050,30000,30050,30000,152
20240711,142800,4295062900,30050,30000,30050,30000,241
20240711,142700,4287831200,30000,30000,30050,30000,121
20240711,142600,4284198350,30000,29950,30050,29950,157
20240711,142500,4279490050,29950,29900,30000,29900,140
20240711,142400,4275300250,29900,29950,30000,29900,71
20240711,142300,4273175550,29950,30000,30000,29950,1577
20240711,142200,4225936900,29950,29950,30000,29950,951
20240711,142100,4197411700,29950,30000,30000,29950,125
20240711,142000,4193663350,29950,29950,30000,29950,146
20240711,141900,4189289600,29950,30000,30000,29950,65
20240711,141800,4187342450,29950,29950,30000,29950,109
20240711,141700,4184076350,29950,30000,30000,29950,309
20240711,141600,4174810550,29950,29950,30000,29950,116
20240711,141500,4171335800,30000,30000,30000,29950,67
20240711,141400,4169328300,30000,30000,30000,29950,90
20240711,141300,4166629700,29950,30000,30000,29950,158
20240711,141200,4161891600,29950,29950,30000,29950,164
20240711,141100,4156976100,29950,30000,30000,29950,82
20240711,141000,4154518450,29950,29950,30000,29950,176
20240711,140900,4149247200,30000,29950,30000,29950,78
20240711,140800,4146909600,30000,30000,30000,29950,94
20240711,140700,4144093100,29950,29950,30000,29950,126
20240711,140600,4140317500,29950,30000,30000,29950,162
20240711,140500,4135458900,30000,29950,30000,29950,191
20240711,140400,4129733100,29950,30000,30050,29950,399
20240711,140300,4117763100,30000,30000,30000,30000,29
20240711,140200,4116893100,30050,30000,30050,30000,68
20240711,140100,4114850750,30000,30000,30050,30000,347
20240711,140000,4104439200,30000,30000,30050,30000,165
20240711,135900,4099486700,30000,29950,30050,29900,236
20240711,135800,4092409550,29950,29950,30000,29950,668
20240711,135700,4072402050,29950,29950,29950,29950,133
20240711,135600,4068418700,29950,29950,30000,29950,130
20240711,135500,4064520650,29950,30000,30000,29950,147
20240711,135400,4060115450,30000,29950,30000,29950,118
20240711,135300,4056578600,29950,29950,30000,29950,323
20240711,135200,4046892950,29950,29950,30000,29950,42
20240711,135100,4045633050,30000,29950,30000,29900,408
20240711,135000,4033425850,29950,29950,30000,29900,987
20240711,134900,4003889550,29950,29950,29950,29950,41
20240711,134800,4002661600,29950,30000,30000,29950,125
20240711,134700,3998916700,29950,29950,30000,29950,268
20240711,134600,3990890050,29900,29950,29950,29900,13
20240711,134500,3990501050,29950,29950,30000,29900,104
20240711,134400,3987386550,29950,29950,30000,29950,47
20240711,134300,3985978850,30000,30000,30000,29950,314
20240711,134200,3976560850,30000,30000,30050,29950,370
20240711,134100,3965460950,30000,29950,30000,29900,240
20240711,134000,3958274300,29900,29950,29950,29900,124
20240711,133900,3954565300,29950,29950,29950,29900,13
20240711,133800,3954176450,29950,30000,30000,29900,148
20240711,133700,3949745400,30000,30000,30000,29900,341
20240711,133600,3939519150,30000,29950,30000,29950,3
20240711,133500,3939429250,29900,29950,30000,29900,119
20240711,133400,3935870000,29900,29900,30000,29900,32
20240711,133300,3934911950,29900,29900,30000,29900,138
20240711,133200,3930782900,29900,29900,29950,29900,72
20240711,133100,3928628600,29950,29900,29950,29900,52
20240711,133000,3927071750,29900,29950,29950,29900,24
20240711,132900,3926353000,29900,29950,30000,29900,365
20240711,132800,3915421950,30000,29950,30000,29950,228
20240711,132700,3908593300,29950,29950,30000,29950,521
20240711,132600,3892989250,29950,30000,30000,29950,60
20240711,132500,3891192000,29950,29950,30000,29950,185
20240711,132400,3885648800,30000,30000,30000,29950,1183
20240711,132300,3850208850,30000,29950,30000,29950,93
20240711,132200,3847419300,29950,30000,30050,29950,90
20240711,132100,3844720550,30000,30000,30000,30000,88
20240711,132000,3842080550,29950,30000,30000,29950,101
20240711,131900,3839050900,30000,30000,30100,29950,365
20240711,131800,3828103700,30000,30000,30050,30000,176
20240711,131700,3822823400,29950,30000,30000,29950,25
20240711,131600,3822074250,30100,29900,30100,29900,360
20240711,131500,3811286700,29900,29950,29950,29900,428
20240711,131400,3798468250,29950,29950,29950,29900,60
20240711,131300,3796671550,29900,29900,29950,29900,113
20240711,131200,3793289750,29900,29950,29950,29900,245
20240711,131100,3785953850,30000,29950,30000,29950,180
20240711,131000,3780562800,29950,29950,30000,29950,483
20240711,130900,3766094100,29950,29950,30000,29950,59
20240711,130800,3764325500,30000,29950,30000,29950,137
20240711,130700,3760219700,30000,30000,30050,29950,895
20240711,130600,3733369600,30050,30000,30050,29950,436
20240711,130500,3720283550,30000,30000,30000,30000,60
20240711,130400,3718483550,29950,30000,30000,29950,14
20240711,130300,3718064200,29950,30000,30000,29950,27
20240711,130200,3717255450,29950,30000,30000,29950,105
20240711,130100,3714107850,30000,30000,30000,29950,69
20240711,130000,3712041050,29950,30000,30000,29950,275
20240711,125900,3703792300,30050,30000,30050,30000,140
20240711,125800,3699592200,30000,30000,30000,30000,129
20240711,125700,3695722200,30050,30000,30050,30000,145
20240711,125600,3691369700,30000,30050,30050,30000,86
20240711,125500,3688786050,30000,30000,30050,30000,57
20240711,125400,3687074550,30050,30100,30100,30000,145
20240711,125300,3682719850,30050,30100,30100,30000,298
20240711,125200,3673756800,30050,30050,30050,30000,128
20240711,125100,3669914700,30050,30050,30050,30000,89
20240711,125000,3667241750,30050,30000,30050,30000,79
20240711,124900,3664868750,30050,30000,30050,30000,97
20240711,124800,3661955800,30000,30000,30050,30000,203
20240711,124700,3655861800,30050,30050,30050,30000,112
20240711,124600,3652498000,30050,30050,30100,30000,117
20240711,124500,3648980000,30100,29950,30100,29950,132
20240711,124400,3645022050,29950,30050,30050,29950,42
20240711,124300,3643763550,29950,29950,29950,29950,74
20240711,124200,3641547250,29950,30050,30050,29950,447
20240711,124100,3628139550,30050,30100,30100,30050,372
20240711,124000,3616949350,30050,30000,30050,30000,55
20240711,123900,3615298400,30000,30000,30050,30000,119
20240711,123800,3611726150,30000,30050,30050,30000,101
20240711,123700,3608694500,30050,30050,30050,30000,322
20240711,123600,3599027100,30000,30000,30050,30000,86
20240711,123500,3596446050,30050,30000,30050,30000,134
20240711,123400,3592424000,30050,30050,30050,30000,107
20240711,123300,3589209350,30050,30050,30100,30050,131
20240711,123200,3585272500,30050,30100,30100,30050,93
20240711,123100,3582476300,30050,30050,30100,30050,442
20240711,123000,3569194150,30100,30050,30100,30050,143
20240711,122900,3564894950,30050,30050,30100,30050,43
20240711,122800,3563602500,30100,30050,30100,30050,104
20240711,122700,3560475200,30100,30050,30100,30050,293
20240711,122600,3551656350,30050,30050,30100,30050,76
20240711,122500,3549370800,30050,30100,30100,30050,160
20240711,122400,3544556950,30100,30150,30150,30050,505
20240711,122300,3529360400,30100,30100,30100,30050,199
20240711,122200,3523373900,30050,30100,30100,30050,88
20240711,122100,3520727100,30050,30050,30100,30050,172
20240711,122000,3515555400,30100,30100,30100,30050,113
20240711,121900,3512157150,30100,30100,30100,30050,33
20240711,121800,3511164150,30050,30100,30100,30050,141
20240711,121700,3506921000,30100,30100,30100,30050,188
20240711,121600,3501264250,30050,30100,30150,30050,101
20240711,121500,3498225400,30100,30100,30100,30050,129
20240711,121400,3494344350,30150,30100,30150,30100,972
20240711,121300,3465087050,30100,30100,30150,30100,683
20240711,121200,3444525200,30150,30100,30150,30100,285
20240711,121100,3435933950,30100,30100,30150,30100,148
20240711,121000,3431477800,30150,30150,30150,30100,428
20240711,120900,3418576700,30100,30100,30150,30100,51
20240711,120800,3417040350,30100,30000,30150,30000,7361
20240711,120700,3195706200,30000,30000,30000,29950,1726
20240711,120600,3143929350,29950,29950,30000,29950,79
20240711,120500,3141561750,29950,30000,30000,29950,91
20240711,120400,3138834450,29950,29950,30000,29950,2156
20240711,120300,3074260750,30000,29950,30000,29950,108
20240711,120200,3071025550,29950,29950,30000,29950,260
20240711,120100,3063235850,30000,29950,30000,29900,1413
20240711,120000,3020906400,29950,29900,29950,29900,50
20240711,115900,3019411350,29950,29900,29950,29900,162
20240711,115800,3014565750,29950,29900,29950,29900,64
20240711,115700,3012651650,29950,29950,29950,29900,206
20240711,115600,3006489400,29950,29950,29950,29900,68
20240711,115500,3004454900,29900,29850,29950,29850,2904
20240711,115400,2917611600,29900,29850,29900,29850,204
20240711,115300,2911520600,29900,29900,29900,29850,158
20240711,115200,2906797350,29900,29850,29900,29850,117
20240711,115100,2903303100,29850,29900,29900,29850,257
20240711,115000,2895622800,29900,29900,29900,29850,341
20240711,114900,2885438100,29900,29900,29900,29850,484
20240711,114800,2870982000,29850,29850,29900,29850,54
20240711,114700,2869369750,29850,29900,29900,29850,248
20240711,114600,2861963400,29850,29900,29900,29850,200
20240711,114500,2855986850,29900,29850,29900,29850,37
20240711,114400,2854882300,29900,29900,29900,29850,501
20240711,114300,2839917900,29900,29850,29900,29850,485
20240711,114200,2825427850,29900,29850,29900,29850,164
20240711,114100,2820530850,29900,29900,29900,29900,111
20240711,114000,2817211950,29900,29900,29900,29850,95
20240711,113900,2814371950,29900,29900,29950,29900,232
20240711,113800,2807435100,29900,29900,29900,29900,181
20240711,113700,2802023200,29950,29900,29950,29900,161
20240711,113600,2797206750,29900,29850,29900,29850,88
20240711,113500,2794578800,29900,29900,29900,29850,39
20240711,113400,2793413350,29850,29850,29950,29850,180
20240711,113300,2788033450,29900,29850,29900,29850,59
20240711,113200,2786270600,29900,29900,29900,29850,542
20240711,113100,2770070400,29850,29900,29900,29850,64
20240711,113000,2768158650,29900,29850,29900,29850,95
20240711,112900,2765320250,29900,29850,29900,29850,395
20240711,112800,2753513500,29850,29900,29900,29850,56
20240711,112700,2751839950,29850,29900,29900,29850,175
20240711,112600,2746611000,29850,29850,29900,29850,41
20240711,112500,2745387050,29850,29850,29950,29850,581
20240711,112400,2728032050,29850,29850,29900,29850,234
20240711,112300,2721039350,29850,29900,29900,29850,70
20240711,112200,2718949300,29900,29900,29900,29850,275
20240711,112100,2710734300,29850,29900,29900,29850,56
20240711,112000,2709061150,29850,29900,29950,29850,1043
20240711,111900,2677874000,29900,29900,29950,29900,225
20240711,111800,2671141750,29850,29900,29900,29850,23
20240711,111700,2670454400,29900,29900,29950,29850,365
20240711,111600,2659543250,29900,29950,29950,29900,198
20240711,111500,2653618800,29900,29850,29900,29800,601
20240711,111400,2635665850,29850,29850,29850,29800,207
20240711,111300,2629488650,29850,29850,29850,29800,887
20240711,111200,2603014050,29850,29850,29850,29800,298
20240711,111100,2594120650,29850,29800,29900,29800,734
20240711,111000,2572215950,29800,29850,29850,29800,290
20240711,110900,2563564500,29850,29850,29850,29800,625
20240711,110800,2544926900,29850,29850,29900,29850,1614
20240711,110700,2496737900,29900,29950,29950,29850,132
20240711,110600,2492793650,29950,29900,29950,29900,7
20240711,110500,2492584250,29850,29900,29900,29850,337
20240711,110400,2482515400,29850,29900,29900,29850,383
20240711,110300,2471065600,29900,29900,29900,29850,194
20240711,110200,2465266800,29900,29900,29900,29850,94
20240711,110100,2462459350,29900,29900,29900,29850,226
20240711,110000,2455704800,29900,29850,29950,29850,165
20240711,105900,2450771550,29900,29900,29900,29900,1004
20240711,105800,2420751950,29850,29900,29900,29850,353
20240711,105700,2410200400,29950,29900,29950,29900,84
20240711,105600,2407686600,29900,29950,29950,29900,191
20240711,105500,2401973500,29950,29900,29950,29900,287
20240711,105400,2393389150,29900,29950,29950,29900,109
20240711,105300,2390127250,29900,29900,29900,29900,134
20240711,105200,2386120650,29900,29850,29900,29800,850
20240711,105100,2360786400,29800,29850,29900,29800,5098
20240711,105000,2208776100,29850,29900,29900,29850,25
20240711,104900,2208028750,29950,29850,29950,29800,142
20240711,104800,2203786950,29800,29900,29900,29800,1794
20240711,104700,2150240050,29900,29900,29900,29900,30
20240711,104600,2149343050,29850,29900,29900,29850,608
20240711,104500,2131167100,29900,29950,29950,29900,276
20240711,104400,2122912100,29900,29900,29950,29900,478
20240711,104300,2108619400,29950,29900,29950,29900,1771
20240711,104200,2055666150,29950,29950,29950,29900,111
20240711,104100,2052343650,29950,29900,29950,29900,144
20240711,104000,2048036550,29950,29950,29950,29900,122
20240711,103900,2044386300,29950,29950,29950,29900,134
20240711,103800,2040376650,29900,29900,29950,29900,176
20240711,103700,2035113700,29900,29950,29950,29900,79
20240711,103600,2032748950,29950,29950,29950,29900,1164
20240711,103500,1997940900,29950,29950,29950,29900,116
20240711,103400,1994470050,29950,29950,30000,29950,2202
20240711,103300,1928520100,29950,30000,30000,29950,27
20240711,103200,1927711400,30000,29950,30000,29950,14
20240711,103100,1927292050,30000,30000,30000,29950,81
20240711,103000,1924864250,29950,29950,30000,29950,221
20240711,102900,1918243250,30000,29950,30000,29950,38
20240711,102800,1917105050,30000,29950,30000,29950,89
20240711,102700,1914435800,29950,29950,30000,29950,106
20240711,102600,1911260800,30000,30000,30000,30000,225
20240711,102500,1904510800,30000,29950,30000,29950,100
20240711,102400,1901513250,30000,29950,30000,29950,502
20240711,102300,1886478250,29950,30000,30000,29950,227
20240711,102200,1879679250,29950,30000,30000,29950,43
20240711,102100,1878391100,30000,29950,30000,29950,117
20240711,102000,1874884450,30000,29950,30000,29950,141
20240711,101900,1870660950,30000,30000,30000,29950,95
20240711,101800,1867813300,30000,30000,30000,30000,10
20240711,101700,1867513300,29950,30000,30000,29950,87
20240711,101600,1864907500,30000,29950,30000,29950,74
20240711,101500,1862688800,30000,29950,30000,29950,189
20240711,101400,1857022850,29950,30000,30000,29950,182
20240711,101300,1851565850,30000,30000,30000,29950,268
20240711,101200,1843531150,30000,30000,30000,29950,577
20240711,101100,1826223150,30000,29950,30000,29950,135
20240711,101000,1822177900,29950,29950,29950,29950,80
20240711,100900,1819781900,30000,30000,30000,29950,1188
20240711,100800,1784195900,29950,30000,30000,29950,89
20240711,100700,1781530300,30000,30000,30000,29950,55
20240711,100600,1779882600,29950,29950,30000,29950,130
20240711,100500,1775988550,30000,30000,30000,29950,157
20240711,100400,1771283800,29950,30000,30000,29950,36
20240711,100300,1770204000,30000,29900,30000,29900,109
20240711,100200,1766938800,29900,30000,30000,29900,483
20240711,100100,1752473150,30000,30000,30000,29950,468
20240711,100000,1738434000,30000,29950,30000,29950,150
20240711,095900,1733938650,29950,30000,30000,29950,160
20240711,095800,1729141350,29950,30000,30000,29950,179
20240711,095700,1723779600,30000,29950,30000,29950,68
20240711,095600,1721740400,30000,29950,30000,29950,55
20240711,095500,1720091650,30000,30000,30000,29950,1449
20240711,095400,1676624900,30000,29950,30000,29950,73
20240711,095300,1674435100,29950,29950,30000,29950,121
20240711,095200,1670808150,30000,30000,30000,29950,87
20240711,095100,1668201100,30000,30000,30000,29950,385
20240711,095000,1656668650,29950,30000,30000,29950,102
20240711,094900,1653612200,29950,29950,29950,29950,141
20240711,094800,1649389250,29950,30000,30000,29950,51
20240711,094700,1647861750,29950,30000,30000,29950,167
20240711,094600,1642853250,29950,29950,29950,29950,119
20240711,094500,1639289200,29950,29950,30000,29950,499
20240711,094400,1624344050,29950,29900,29950,29900,152
20240711,094300,1619791700,29950,29900,29950,29850,577
20240711,094200,1602550200,29900,29850,29900,29850,80
20240711,094100,1600160850,29850,29800,29850,29800,1090
20240711,094000,1567649500,29850,29800,29850,29800,484
20240711,093900,1553219600,29800,29800,29850,29750,527
20240711,093800,1537514850,29800,29800,29850,29800,2156
20240711,093700,1473222650,29800,29850,29850,29800,1440
20240711,093600,1430310450,29850,29850,29850,29800,474
20240711,093500,1416163600,29800,29900,29900,29800,10920
20240711,093400,1090033850,29950,29900,29950,29900,306
20240711,093300,1080878750,29900,29950,29950,29900,291
20240711,093200,1072166700,29950,29950,30000,29900,228
20240711,093100,1065339250,29950,29950,29950,29900,1015
20240711,093000,1034942150,29950,30000,30000,29950,381
20240711,092900,1023531150,29950,29950,30000,29950,717
20240711,092800,1002056500,29950,29950,30000,29950,557
20240711,092700,985369300,29900,29950,30000,29900,904
20240711,092600,958311650,29950,29950,29950,29900,268
20240711,092500,950285200,29950,29950,29950,29950,157
20240711,092400,945583050,29950,29950,29950,29900,798
20240711,092300,921699750,29950,29950,30000,29900,1811
20240711,092200,867459300,29950,30000,30000,29950,325
20240711,092100,857715100,29950,30000,30000,29950,212
20240711,092000,851358500,30000,30000,30000,29950,740
20240711,091900,829174400,30100,30050,30100,29950,3210
20240711,091800,732871600,30100,30100,30100,30050,2267
20240711,091700,664739800,30100,30100,30100,30100,133
20240711,091600,660736500,30050,30050,30150,30050,278
20240711,091500,652368050,30100,30200,30250,30100,1319
20240711,091400,612614900,30200,30200,30200,30200,155
20240711,091300,607933900,30200,30200,30250,30200,102
20240711,091200,604851500,30200,30200,30200,30200,1863
20240711,091100,548588900,30250,30300,30300,30200,622
20240711,091000,529777100,30300,30250,30300,30250,79
20240711,090900,527383750,30300,30300,30350,30250,274
20240711,090800,519080800,30350,30250,30350,30250,4891
20240711,090700,370994900,30250,30200,30250,30200,183
20240711,090600,365462750,30200,30150,30250,30150,3568
20240711,090500,257789600,30100,30100,30150,30100,1558
20240711,090400,210882850,30050,30100,30100,30050,164
20240711,090300,205954450,30050,30050,30100,30000,146
20240711,090200,201571900,30050,30100,30100,30000,1107
20240711,090100,168306400,30100,30100,30100,30050,1394
20240711,090000,126378250,30100,30150,30150,30050,4194
Reference in New Issue Copy Permalink