ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240610.csv

637 lines
33 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,193400,1597384000,61500,61500,61500,61500,2532
20240610,193300,1597384000,61500,61500,61500,61500,0
20240610,193200,1597384000,61500,61500,61500,61500,0
20240610,193100,1597384000,61500,61500,61500,61500,0
20240610,193000,1597384000,61500,61500,61500,61500,0
20240610,192900,1597384000,61500,61500,61500,61500,0
20240610,192800,1597384000,61500,61500,61500,61500,0
20240610,192700,1597384000,61500,61500,61500,61500,0
20240610,192600,1597384000,61500,61500,61500,61500,0
20240610,192500,1597384000,61500,61500,61500,61500,0
20240610,192400,1597384000,61500,61500,61500,61500,0
20240610,192300,1597384000,61500,61500,61500,61500,0
20240610,192200,1597384000,61500,61500,61500,61500,0
20240610,192100,1597384000,61500,61500,61500,61500,0
20240610,192000,1597384000,61500,61500,61500,61500,0
20240610,191900,1597384000,61500,61500,61500,61500,0
20240610,191800,1597384000,61500,61500,61500,61500,0
20240610,191700,1597384000,61500,61500,61500,61500,0
20240610,191600,1597384000,61500,61500,61500,61500,0
20240610,191500,1597384000,61500,61500,61500,61500,0
20240610,191400,1597384000,61500,61500,61500,61500,0
20240610,191300,1597384000,61500,61500,61500,61500,0
20240610,191200,1597384000,61500,61500,61500,61500,0
20240610,191100,1597384000,61500,61500,61500,61500,0
20240610,191000,1597384000,61500,61500,61500,61500,0
20240610,190900,1597384000,61500,61500,61500,61500,0
20240610,190800,1597384000,61500,61500,61500,61500,0
20240610,190700,1597384000,61500,61500,61500,61500,0
20240610,190600,1597384000,61500,61500,61500,61500,0
20240610,190500,1597384000,61500,61500,61500,61500,0
20240610,190400,1597384000,61500,61500,61500,61500,2532
20240610,190300,1597384000,61500,61500,61500,61500,0
20240610,190200,1597384000,61500,61500,61500,61500,0
20240610,190100,1597384000,61500,61500,61500,61500,0
20240610,190000,1597384000,61500,61500,61500,61500,0
20240610,185900,1597384000,61500,61500,61500,61500,0
20240610,185800,1597384000,61500,61500,61500,61500,0
20240610,185700,1597384000,61500,61500,61500,61500,0
20240610,185600,1597384000,61500,61500,61500,61500,0
20240610,185500,1597384000,61500,61500,61500,61500,0
20240610,185400,1597384000,61500,61500,61500,61500,0
20240610,185300,1597384000,61500,61500,61500,61500,0
20240610,185200,1597384000,61500,61500,61500,61500,0
20240610,185100,1597384000,61500,61500,61500,61500,0
20240610,185000,1597384000,61500,61500,61500,61500,0
20240610,184900,1597384000,61500,61500,61500,61500,0
20240610,184800,1597384000,61500,61500,61500,61500,0
20240610,184700,1597384000,61500,61500,61500,61500,0
20240610,184600,1597384000,61500,61500,61500,61500,0
20240610,184500,1597384000,61500,61500,61500,61500,0
20240610,184400,1597384000,61500,61500,61500,61500,0
20240610,184300,1597384000,61500,61500,61500,61500,0
20240610,184200,1597384000,61500,61500,61500,61500,0
20240610,184100,1597384000,61500,61500,61500,61500,0
20240610,184000,1597384000,61500,61500,61500,61500,0
20240610,183900,1597384000,61500,61500,61500,61500,0
20240610,183800,1597384000,61500,61500,61500,61500,0
20240610,183700,1597384000,61500,61500,61500,61500,0
20240610,183600,1597384000,61500,61500,61500,61500,0
20240610,183500,1597384000,61500,61500,61500,61500,0
20240610,183400,1597384000,61500,61500,61500,61500,2532
20240610,183300,1597384000,61500,61500,61500,61500,0
20240610,183200,1597384000,61500,61500,61500,61500,0
20240610,183100,1597384000,61500,61500,61500,61500,0
20240610,183000,1597384000,61500,61500,61500,61500,0
20240610,182900,1597384000,61500,61500,61500,61500,0
20240610,182800,1597384000,61500,61500,61500,61500,0
20240610,182700,1597384000,61500,61500,61500,61500,0
20240610,182600,1597384000,61500,61500,61500,61500,0
20240610,182500,1597384000,61500,61500,61500,61500,0
20240610,182400,1597384000,61500,61500,61500,61500,0
20240610,182300,1597384000,61500,61500,61500,61500,0
20240610,182200,1597384000,61500,61500,61500,61500,0
20240610,182100,1597384000,61500,61500,61500,61500,0
20240610,182000,1597384000,61500,61500,61500,61500,0
20240610,181900,1597384000,61500,61500,61500,61500,0
20240610,181800,1597384000,61500,61500,61500,61500,0
20240610,181700,1597384000,61500,61500,61500,61500,0
20240610,181600,1597384000,61500,61500,61500,61500,0
20240610,181500,1597384000,61500,61500,61500,61500,0
20240610,181400,1597384000,61500,61500,61500,61500,0
20240610,181300,1597384000,61500,61500,61500,61500,0
20240610,181200,1597384000,61500,61500,61500,61500,0
20240610,181100,1597384000,61500,61500,61500,61500,0
20240610,181000,1597384000,61500,61500,61500,61500,0
20240610,180900,1597384000,61500,61500,61500,61500,0
20240610,180800,1597384000,61500,61500,61500,61500,0
20240610,180700,1597384000,61500,61500,61500,61500,0
20240610,180600,1597384000,61500,61500,61500,61500,0
20240610,180500,1597384000,61500,61500,61500,61500,0
20240610,180400,1597384000,61500,61500,61500,61500,2532
20240610,180300,1597384000,61500,61500,61500,61500,0
20240610,180200,1597384000,61500,61500,61500,61500,0
20240610,180100,1597384000,61500,61500,61500,61500,0
20240610,180000,1597384000,61500,61500,61500,61500,0
20240610,175900,1597384000,61500,61500,61500,61500,0
20240610,175800,1597384000,61500,61500,61500,61500,0
20240610,175700,1597384000,61500,61500,61500,61500,0
20240610,175600,1597384000,61500,61500,61500,61500,0
20240610,175500,1597384000,61500,61500,61500,61500,0
20240610,175400,1597384000,61500,61500,61500,61500,0
20240610,175300,1597384000,61500,61500,61500,61500,0
20240610,175200,1597384000,61500,61500,61500,61500,0
20240610,175100,1597384000,61500,61500,61500,61500,0
20240610,175000,1597384000,61500,61500,61500,61500,0
20240610,174900,1597384000,61500,61500,61500,61500,0
20240610,174800,1597384000,61500,61500,61500,61500,0
20240610,174700,1597384000,61500,61500,61500,61500,0
20240610,174600,1597384000,61500,61500,61500,61500,0
20240610,174500,1597384000,61500,61500,61500,61500,0
20240610,174400,1597384000,61500,61500,61500,61500,0
20240610,174300,1597384000,61500,61500,61500,61500,0
20240610,174200,1597384000,61500,61500,61500,61500,0
20240610,174100,1597384000,61500,61500,61500,61500,0
20240610,174000,1597384000,61500,61500,61500,61500,0
20240610,173900,1597384000,61500,61500,61500,61500,0
20240610,173800,1597384000,61500,61500,61500,61500,0
20240610,173700,1597384000,61500,61500,61500,61500,0
20240610,173600,1597384000,61500,61500,61500,61500,0
20240610,173500,1597384000,61500,61500,61500,61500,0
20240610,173400,1597384000,61500,61500,61500,61500,2532
20240610,173300,1597384000,61500,61500,61500,61500,0
20240610,173200,1597384000,61500,61500,61500,61500,0
20240610,173100,1597384000,61500,61500,61500,61500,0
20240610,173000,1597384000,61500,61500,61500,61500,0
20240610,172900,1597384000,61500,61500,61500,61500,0
20240610,172800,1597384000,61500,61500,61500,61500,0
20240610,172700,1597384000,61500,61500,61500,61500,0
20240610,172600,1597384000,61500,61500,61500,61500,0
20240610,172500,1597384000,61500,61500,61500,61500,0
20240610,172400,1597384000,61500,61500,61500,61500,0
20240610,172300,1597384000,61500,61500,61500,61500,0
20240610,172200,1597384000,61500,61500,61500,61500,0
20240610,172100,1597384000,61500,61500,61500,61500,0
20240610,172000,1597384000,61500,61500,61500,61500,0
20240610,171900,1597384000,61500,61500,61500,61500,0
20240610,171800,1597384000,61500,61500,61500,61500,0
20240610,171700,1597384000,61500,61500,61500,61500,0
20240610,171600,1597384000,61500,61500,61500,61500,0
20240610,171500,1597384000,61500,61500,61500,61500,0
20240610,171400,1597384000,61500,61500,61500,61500,0
20240610,171300,1597384000,61500,61500,61500,61500,0
20240610,171200,1597384000,61500,61500,61500,61500,0
20240610,171100,1597384000,61500,61500,61500,61500,0
20240610,171000,1597384000,61500,61500,61500,61500,0
20240610,170900,1597384000,61500,61500,61500,61500,0
20240610,170800,1597384000,61500,61500,61500,61500,0
20240610,170700,1597384000,61500,61500,61500,61500,0
20240610,170600,1597384000,61500,61500,61500,61500,0
20240610,170500,1597384000,61500,61500,61500,61500,0
20240610,170400,1597384000,61500,61500,61500,61500,2532
20240610,170300,1597384000,61500,61500,61500,61500,0
20240610,170200,1597384000,61500,61500,61500,61500,0
20240610,170100,1597384000,61500,61500,61500,61500,0
20240610,170000,1597384000,61500,61500,61500,61500,0
20240610,165900,1597384000,61500,61500,61500,61500,0
20240610,165800,1597384000,61500,61500,61500,61500,0
20240610,165700,1597384000,61500,61500,61500,61500,0
20240610,165600,1597384000,61500,61500,61500,61500,0
20240610,165500,1597384000,61500,61500,61500,61500,0
20240610,165400,1597384000,61500,61500,61500,61500,0
20240610,165300,1597384000,61500,61500,61500,61500,0
20240610,165200,1597384000,61500,61500,61500,61500,0
20240610,165100,1597384000,61500,61500,61500,61500,0
20240610,165000,1597384000,61500,61500,61500,61500,0
20240610,164900,1597384000,61500,61500,61500,61500,0
20240610,164800,1597384000,61500,61500,61500,61500,0
20240610,164700,1597384000,61500,61500,61500,61500,0
20240610,164600,1597384000,61500,61500,61500,61500,0
20240610,164500,1597384000,61500,61500,61500,61500,0
20240610,164400,1597384000,61500,61500,61500,61500,0
20240610,164300,1597384000,61500,61500,61500,61500,0
20240610,164200,1597384000,61500,61500,61500,61500,0
20240610,164100,1597384000,61500,61500,61500,61500,0
20240610,164000,1597384000,61500,61500,61500,61500,0
20240610,163900,1597384000,61500,61500,61500,61500,0
20240610,163800,1597384000,61500,61500,61500,61500,0
20240610,163700,1597384000,61500,61500,61500,61500,0
20240610,163600,1597384000,61500,61500,61500,61500,0
20240610,163500,1597384000,61500,61500,61500,61500,0
20240610,163400,1597384000,61500,61500,61500,61500,2532
20240610,163300,1597384000,61500,61500,61500,61500,0
20240610,163200,1597384000,61500,61500,61500,61500,0
20240610,163100,1597384000,61500,61500,61500,61500,0
20240610,163000,1597384000,61500,61500,61500,61500,0
20240610,162900,1597384000,61500,61500,61500,61500,0
20240610,162800,1597384000,61500,61500,61500,61500,0
20240610,162700,1597384000,61500,61500,61500,61500,0
20240610,162600,1597384000,61500,61500,61500,61500,0
20240610,162500,1597384000,61500,61500,61500,61500,0
20240610,162400,1597384000,61500,61500,61500,61500,0
20240610,162300,1597384000,61500,61500,61500,61500,0
20240610,162200,1597384000,61500,61500,61500,61500,0
20240610,162100,1597384000,61500,61500,61500,61500,0
20240610,162000,1597384000,61500,61500,61500,61500,0
20240610,161900,1597384000,61500,61500,61500,61500,0
20240610,161800,1597384000,61500,61500,61500,61500,0
20240610,161700,1597384000,61500,61500,61500,61500,0
20240610,161600,1597384000,61500,61500,61500,61500,0
20240610,161500,1597384000,61500,61500,61500,61500,0
20240610,161400,1597384000,61500,61500,61500,61500,0
20240610,161300,1597384000,61500,61500,61500,61500,0
20240610,161200,1597384000,61500,61500,61500,61500,0
20240610,161100,1597384000,61500,61500,61500,61500,0
20240610,161000,1597384000,61500,61500,61500,61500,0
20240610,160900,1597384000,61500,61500,61500,61500,0
20240610,160800,1597384000,61500,61500,61500,61500,0
20240610,160700,1597384000,61500,61500,61500,61500,0
20240610,160600,1597384000,61500,61500,61500,61500,0
20240610,160500,1597384000,61500,61500,61500,61500,0
20240610,160400,1597384000,61500,61500,61500,61500,2532
20240610,160300,1597384000,61500,61500,61500,61500,0
20240610,160200,1597384000,61500,61500,61500,61500,0
20240610,160100,1597384000,61500,61500,61500,61500,0
20240610,160000,1597384000,61500,61500,61500,61500,0
20240610,155900,1597384000,61500,61500,61500,61500,0
20240610,155800,1597384000,61500,61500,61500,61500,0
20240610,155700,1597384000,61500,61500,61500,61500,0
20240610,155600,1597384000,61500,61500,61500,61500,0
20240610,155500,1597384000,61500,61500,61500,61500,0
20240610,155400,1597384000,61500,61500,61500,61500,0
20240610,155300,1597384000,61500,61500,61500,61500,0
20240610,155200,1597384000,61500,61500,61500,61500,0
20240610,155100,1597384000,61500,61500,61500,61500,0
20240610,155000,1597384000,61500,61500,61500,61500,0
20240610,154900,1597384000,61500,61500,61500,61500,0
20240610,154800,1597384000,61500,61500,61500,61500,0
20240610,154700,1597384000,61500,61500,61500,61500,0
20240610,154600,1597384000,61500,61500,61500,61500,0
20240610,154500,1597384000,61500,61500,61500,61500,0
20240610,154400,1597384000,61500,61500,61500,61500,0
20240610,154300,1597384000,61500,61500,61500,61500,0
20240610,154200,1597384000,61500,61500,61500,61500,0
20240610,154100,1597384000,61500,61500,61500,61500,0
20240610,154000,1597384000,61500,61500,61500,61500,0
20240610,153900,1597384000,61500,61500,61500,61500,0
20240610,153800,1597384000,61500,61500,61500,61500,0
20240610,153700,1597384000,61500,61500,61500,61500,0
20240610,153600,1597384000,61500,61500,61500,61500,0
20240610,153500,1597384000,61500,61500,61500,61500,0
20240610,153400,1597384000,61500,61500,61500,61500,2532
20240610,153300,1597384000,61500,61500,61500,61500,0
20240610,153200,1597384000,61500,61500,61500,61500,0
20240610,153100,1597384000,61500,61500,61500,61500,0
20240610,153000,1597384000,61500,61500,61500,61500,2532
20240610,152900,1441666000,61600,61600,61600,61600,0
20240610,152800,1441666000,61600,61600,61600,61600,0
20240610,152700,1441666000,61600,61600,61600,61600,0
20240610,152600,1441666000,61600,61600,61600,61600,0
20240610,152500,1441666000,61600,61600,61600,61600,0
20240610,152400,1441666000,61600,61600,61600,61600,0
20240610,152300,1441666000,61600,61600,61600,61600,0
20240610,152200,1441666000,61600,61600,61600,61600,0
20240610,152100,1441666000,61600,61600,61600,61600,0
20240610,152000,1441666000,61600,61600,61600,61600,0
20240610,151900,1441666000,61600,61700,61700,61600,60
20240610,151800,1437967000,61600,61600,61600,61600,1
20240610,151700,1437905400,61700,61700,61700,61700,26
20240610,151600,1436301200,61600,61700,61700,61600,68
20240610,151500,1432106700,61600,61600,61600,61600,1
20240610,151400,1432045100,61600,61600,61600,61600,1
20240610,151300,1431983500,61600,61600,61600,61600,1
20240610,151200,1431921900,61700,61600,61700,61600,44
20240610,151100,1429207400,61600,61600,61600,61600,0
20240610,151000,1429207400,61600,61600,61600,61600,1
20240610,150900,1429145800,61600,61600,61600,61600,40
20240610,150800,1426681800,61700,61600,61700,61600,22
20240610,150700,1425326500,61600,61700,61700,61600,153
20240610,150600,1415901200,61600,61700,61700,61600,49
20240610,150500,1412879500,61700,61700,61700,61700,4
20240610,150400,1412632700,61700,61600,61700,61600,11
20240610,150300,1411955000,61600,61700,61700,61600,17
20240610,150200,1410907600,61600,61600,61600,61600,0
20240610,150100,1410907600,61600,61600,61600,61600,15
20240610,150000,1409983600,61600,61600,61600,61600,11
20240610,145900,1409306000,61600,61700,61700,61600,25
20240610,145800,1407765300,61600,61600,61600,61600,8
20240610,145700,1407272500,61600,61600,61600,61600,1
20240610,145600,1407210900,61500,61600,61600,61500,49
20240610,145500,1404194200,61600,61600,61600,61600,1
20240610,145400,1404132600,61500,61700,61700,61500,50
20240610,145300,1401051000,61500,61700,61700,61500,63
20240610,145200,1397167300,61500,61700,61700,61500,155
20240610,145100,1387620900,61600,61600,61600,61600,151
20240610,145000,1378319300,61600,61700,61700,61600,12
20240610,144900,1377579000,61700,61700,61700,61700,0
20240610,144800,1377579000,61700,61700,61700,61700,1
20240610,144700,1377517300,61600,61600,61600,61600,25
20240610,144600,1375977300,61600,61600,61600,61600,30
20240610,144500,1374129300,61600,61600,61600,61600,119
20240610,144400,1366798900,61600,61600,61600,61600,0
20240610,144300,1366798900,61600,61600,61700,61600,77
20240610,144200,1362055100,61600,61600,61600,61600,123
20240610,144100,1354478300,61600,61600,61600,61600,0
20240610,144000,1354478300,61600,61700,61700,61600,21
20240610,143900,1353184400,61600,61600,61600,61600,0
20240610,143800,1353184400,61600,61600,61600,61600,0
20240610,143700,1353184400,61600,61600,61600,61600,0
20240610,143600,1353184400,61600,61600,61600,61600,0
20240610,143500,1353184400,61600,61600,61600,61600,0
20240610,143400,1353184400,61600,61600,61600,61600,19
20240610,143300,1352014000,61600,61700,61700,61600,6
20240610,143200,1351643900,61700,61700,61700,61700,0
20240610,143100,1351643900,61700,61600,61700,61600,4
20240610,143000,1351397200,61700,61700,61700,61700,0
20240610,142900,1351397200,61700,61700,61700,61700,11
20240610,142800,1350718500,61700,61700,61700,61700,20
20240610,142700,1349484500,61700,61700,61700,61700,0
20240610,142600,1349484500,61700,61600,61700,61600,109
20240610,142500,1342769200,61600,61600,61600,61600,1
20240610,142400,1342707600,61700,61600,61700,61600,4
20240610,142300,1342460900,61600,61700,61700,61600,14
20240610,142200,1341597200,61700,61700,61700,61700,10
20240610,142100,1340980200,61600,61600,61600,61600,145
20240610,142000,1332048200,61600,61600,61600,61600,223
20240610,141900,1318311400,61600,61600,61600,61600,0
20240610,141800,1318311400,61600,61600,61600,61600,0
20240610,141700,1318311400,61600,61600,61600,61600,0
20240610,141600,1318311400,61600,61600,61600,61600,12
20240610,141500,1317572200,61700,61700,61700,61700,0
20240610,141400,1317572200,61700,61700,61700,61700,30
20240610,141300,1315721200,61600,61600,61600,61600,1
20240610,141200,1315659600,61700,61700,61700,61700,0
20240610,141100,1315659600,61700,61700,61700,61700,1
20240610,141000,1315597900,61700,61700,61700,61700,0
20240610,140900,1315597900,61700,61700,61700,61700,4
20240610,140800,1315351100,61500,61500,61500,61500,0
20240610,140700,1315351100,61500,61500,61500,61500,30
20240610,140600,1313506100,61600,61500,61600,61500,58
20240610,140500,1309934000,61600,61600,61600,61600,16
20240610,140400,1308948400,61600,61600,61600,61600,70
20240610,140300,1304636400,61600,61600,61600,61600,2
20240610,140200,1304513200,61600,61600,61600,61600,0
20240610,140100,1304513200,61600,61600,61600,61600,0
20240610,140000,1304513200,61600,61600,61600,61600,30
20240610,135900,1302665200,61700,61700,61700,61700,0
20240610,135800,1302665200,61700,61700,61700,61700,4
20240610,135700,1302418400,61600,61600,61600,61600,5
20240610,135600,1302110400,61600,61700,61700,61600,437
20240610,135500,1275189100,61700,61700,61700,61700,14
20240610,135400,1274325300,61700,61700,61700,61700,0
20240610,135300,1274325300,61700,61700,61700,61700,2
20240610,135200,1274201900,61600,61600,61600,61600,0
20240610,135100,1274201900,61600,61600,61600,61600,30
20240610,135000,1272353900,61600,61600,61600,61600,100
20240610,134900,1266193900,61700,61700,61700,61700,1
20240610,134800,1266132200,61700,61700,61700,61600,40
20240610,134700,1263664500,61700,61600,61700,61600,2
20240610,134600,1263541200,61700,61700,61700,61700,2
20240610,134500,1263417800,61700,61700,61700,61700,0
20240610,134400,1263417800,61700,61700,61700,61700,1
20240610,134300,1263356100,61600,61700,61700,61600,4
20240610,134200,1263109600,61700,61700,61700,61700,0
20240610,134100,1263109600,61700,61700,61700,61700,4
20240610,134000,1262862800,61700,61700,61700,61700,8
20240610,133900,1262369200,61700,61700,61700,61700,0
20240610,133800,1262369200,61700,61700,61700,61700,2
20240610,133700,1262245800,61700,61700,61700,61700,11
20240610,133600,1261567100,61700,61700,61700,61700,20
20240610,133500,1260333100,61700,61700,61700,61700,2
20240610,133400,1260209700,61700,61700,61700,61700,0
20240610,133300,1260209700,61700,61700,61700,61700,0
20240610,133200,1260209700,61700,61600,61700,61600,49
20240610,133100,1257188400,61600,61600,61600,61600,24
20240610,133000,1255710000,61700,61700,61700,61700,0
20240610,132900,1255710000,61700,61700,61700,61700,2
20240610,132800,1255586600,61700,61700,61700,61700,0
20240610,132700,1255586600,61700,61700,61700,61700,11
20240610,132600,1254907900,61700,61700,61700,61700,3
20240610,132500,1254722800,61700,61700,61700,61700,0
20240610,132400,1254722800,61700,61700,61700,61700,36
20240610,132300,1252501600,61700,61700,61700,61700,10
20240610,132200,1251884600,61700,61700,61700,61600,37
20240610,132100,1249602600,61700,61700,61700,61700,3
20240610,132000,1249417500,61700,61700,61700,61700,2
20240610,131900,1249294100,61700,61700,61700,61700,0
20240610,131800,1249294100,61700,61700,61700,61700,5
20240610,131700,1248985600,61700,61700,61700,61700,0
20240610,131600,1248985600,61700,61700,61700,61700,0
20240610,131500,1248985600,61700,61700,61700,61700,1
20240610,131400,1248923900,61600,61600,61600,61600,0
20240610,131300,1248923900,61600,61700,61700,61600,4
20240610,131200,1248677300,61700,61700,61700,61700,0
20240610,131100,1248677300,61700,61700,61700,61700,0
20240610,131000,1248677300,61700,61700,61700,61700,0
20240610,130900,1248677300,61700,61700,61700,61700,51
20240610,130800,1245530600,61700,61700,61700,61700,0
20240610,130700,1245530600,61700,61700,61700,61700,0
20240610,130600,1245530600,61700,61700,61700,61700,0
20240610,130500,1245530600,61700,61700,61700,61700,0
20240610,130400,1245530600,61700,61700,61700,61700,0
20240610,130300,1245530600,61700,61700,61700,61700,0
20240610,130200,1245530600,61700,61700,61700,61700,10
20240610,130100,1244913600,61600,61600,61600,61600,0
20240610,130000,1244913600,61600,61600,61600,61600,500
20240610,125900,1214113600,61600,61600,61600,61600,0
20240610,125800,1214113600,61600,61600,61600,61600,0
20240610,125700,1214113600,61600,61600,61600,61600,0
20240610,125600,1214113600,61600,61600,61600,61600,2
20240610,125500,1213990400,61600,61600,61600,61600,0
20240610,125400,1213990400,61600,61600,61600,61600,0
20240610,125300,1213990400,61600,61600,61600,61600,0
20240610,125200,1213990400,61600,61600,61600,61600,0
20240610,125100,1213990400,61600,61600,61600,61600,12
20240610,125000,1213251200,61700,61700,61700,61700,1
20240610,124900,1213189500,61700,61700,61700,61700,0
20240610,124800,1213189500,61700,61700,61700,61700,2
20240610,124700,1213066100,61700,61700,61700,61700,12
20240610,124600,1212325700,61700,61700,61700,61700,24
20240610,124500,1210844900,61600,61600,61600,61600,335
20240610,124400,1190208900,61600,61600,61600,61600,0
20240610,124300,1190208900,61600,61600,61600,61600,0
20240610,124200,1190208900,61600,61600,61600,61600,0
20240610,124100,1190208900,61600,61600,61600,61600,0
20240610,124000,1190208900,61600,61600,61600,61600,59
20240610,123900,1186574500,61600,61600,61600,61600,60
20240610,123800,1182878500,61700,61700,61700,61700,213
20240610,123700,1169736400,61700,61700,61700,61700,2
20240610,123600,1169613000,61700,61700,61700,61700,0
20240610,123500,1169613000,61700,61800,61800,61700,22
20240610,123400,1168254200,61800,61800,61800,61800,15
20240610,123300,1167327200,61700,61700,61700,61700,0
20240610,123200,1167327200,61700,61700,61700,61700,2
20240610,123100,1167203800,61700,61700,61700,61700,20
20240610,123000,1165969800,61800,61800,61800,61800,0
20240610,122900,1165969800,61800,61800,61800,61800,0
20240610,122800,1165969800,61800,61800,61800,61800,0
20240610,122700,1165969800,61800,61800,61800,61800,0
20240610,122600,1165969800,61800,61800,61800,61800,0
20240610,122500,1165969800,61800,61800,61800,61800,0
20240610,122400,1165969800,61800,61800,61800,61800,1
20240610,122300,1165908000,61800,61800,61800,61800,0
20240610,122200,1165908000,61800,61800,61800,61800,2
20240610,122100,1165784400,61800,61800,61800,61800,0
20240610,122000,1165784400,61800,61800,61800,61800,17
20240610,121900,1164733800,61800,61800,61800,61800,0
20240610,121800,1164733800,61800,61800,61800,61800,50
20240610,121700,1161643800,61600,61600,61600,61600,0
20240610,121600,1161643800,61600,61600,61600,61600,1
20240610,121500,1161582200,61600,61600,61600,61600,2
20240610,121400,1161459000,61600,61600,61600,61600,1
20240610,121300,1161397400,61600,61600,61600,61600,16
20240610,121200,1160411800,61600,61600,61600,61600,0
20240610,121100,1160411800,61600,61600,61600,61600,2
20240610,121000,1160288600,61600,61600,61600,61600,0
20240610,120900,1160288600,61600,61600,61600,61600,0
20240610,120800,1160288600,61600,61600,61600,61600,0
20240610,120700,1160288600,61600,61600,61600,61600,43
20240610,120600,1157639800,61700,61700,61700,61700,2
20240610,120500,1157516400,61700,61700,61700,61700,11
20240610,120400,1156837700,61600,61600,61600,61600,0
20240610,120300,1156837700,61600,61600,61600,61600,0
20240610,120200,1156837700,61600,61600,61600,61600,1
20240610,120100,1156776100,61700,61600,61700,61600,2
20240610,120000,1156652800,61600,61700,61700,61600,3
20240610,115900,1156467900,61700,61700,61700,61700,3
20240610,115800,1156282800,61600,61600,61600,61600,5
20240610,115700,1155974800,61600,61600,61600,61600,10
20240610,115600,1155358800,61700,61800,61800,61700,2
20240610,115500,1155235300,61800,61800,61800,61800,0
20240610,115400,1155235300,61800,61800,61800,61800,0
20240610,115300,1155235300,61800,61800,61800,61800,125
20240610,115200,1147510300,61500,61700,61700,61500,300
20240610,115100,1129049100,61800,61800,61800,61800,10
20240610,115000,1128431100,61700,61700,61700,61700,10
20240610,114900,1127814100,61800,61800,61800,61800,5
20240610,114800,1127505100,61800,61800,61800,61800,6
20240610,114700,1127134300,61800,61800,61800,61800,6
20240610,114600,1126763500,61800,61800,61800,61800,0
20240610,114500,1126763500,61800,61800,61800,61800,11
20240610,114400,1126083700,61800,61800,61800,61800,40
20240610,114300,1123611700,61800,61800,61800,61800,0
20240610,114200,1123611700,61800,61800,61800,61800,1
20240610,114100,1123549900,61800,61800,61800,61800,10
20240610,114000,1122931900,61800,61800,61800,61800,0
20240610,113900,1122931900,61800,61800,61800,61800,0
20240610,113800,1122931900,61800,61800,61800,61800,1
20240610,113700,1122870100,61800,61800,61800,61800,10
20240610,113600,1122252100,61800,61800,61800,61800,20
20240610,113500,1121016100,61800,61700,61800,61700,2
20240610,113400,1120892600,61700,61800,61800,61700,15
20240610,113300,1119966500,61700,61700,61700,61700,18
20240610,113200,1118855900,61700,61700,61700,61700,0
20240610,113100,1118855900,61700,61700,61700,61700,26
20240610,113000,1117251700,61700,61700,61700,61700,0
20240610,112900,1117251700,61700,61700,61700,61700,3
20240610,112800,1117066600,61600,61600,61600,61600,2
20240610,112700,1116943400,61700,61700,61700,61700,24
20240610,112600,1115462600,61500,61500,61500,61500,0
20240610,112500,1115462600,61500,61700,61700,61500,100
20240610,112400,1109296600,61800,61800,61800,61800,0
20240610,112300,1109296600,61800,61800,61800,61800,0
20240610,112200,1109296600,61800,61800,61800,61800,3
20240610,112100,1109111200,61800,61800,61800,61800,0
20240610,112000,1109111200,61800,61800,61800,61800,2
20240610,111900,1108987600,61800,61800,61800,61800,14
20240610,111800,1108122400,61700,61700,61700,61700,0
20240610,111700,1108122400,61700,61700,61700,61700,0
20240610,111600,1108122400,61700,61700,61700,61700,0
20240610,111500,1108122400,61700,61700,61700,61700,0
20240610,111400,1108122400,61700,61700,61700,61700,2
20240610,111300,1107999000,61700,61700,61700,61700,23
20240610,111200,1106579900,61600,61600,61600,61600,1
20240610,111100,1106518300,61600,61600,61600,61600,29
20240610,111000,1104731900,61600,61600,61600,61600,11
20240610,110900,1104054300,61600,61600,61600,61600,1
20240610,110800,1103992700,61600,61600,61600,61600,0
20240610,110700,1103992700,61600,61600,61600,61600,2
20240610,110600,1103869500,61600,61600,61600,61600,1
20240610,110500,1103807900,61600,61600,61600,61600,0
20240610,110400,1103807900,61600,61600,61600,61600,0
20240610,110300,1103807900,61600,61600,61600,61600,1
20240610,110200,1103746300,61600,61600,61600,61600,0
20240610,110100,1103746300,61600,61600,61600,61600,1
20240610,110000,1103684700,61500,61700,61700,61500,6
20240610,105900,1103314700,61700,61600,61700,61600,24
20240610,105800,1101836200,61600,61600,61600,61600,14
20240610,105700,1100973800,61600,61600,61600,61600,21
20240610,105600,1099680200,61600,61600,61600,61600,3
20240610,105500,1099495400,61500,61500,61500,61500,1
20240610,105400,1099433900,61600,61500,61600,61500,16
20240610,105300,1098449700,61600,61600,61600,61600,0
20240610,105200,1098449700,61600,61600,61600,61600,0
20240610,105100,1098449700,61600,61600,61600,61600,0
20240610,105000,1098449700,61600,61600,61600,61600,2
20240610,104900,1098326500,61600,61600,61600,61600,10
20240610,104800,1097710500,61600,61500,61600,61500,3
20240610,104700,1097525900,61500,61500,61500,61500,130
20240610,104600,1089530900,61500,61500,61500,61500,5
20240610,104500,1089223400,61500,61500,61500,61500,2
20240610,104400,1089100400,61600,61600,61600,61600,0
20240610,104300,1089100400,61600,61600,61600,61600,1
20240610,104200,1089038800,61500,61500,61500,61500,31
20240610,104100,1087132300,61500,61500,61500,61500,40
20240610,104000,1084672300,61600,61600,61600,61600,29
20240610,103900,1082885900,61600,61600,61600,61600,93
20240610,103800,1077157100,61600,61700,61700,61600,153
20240610,103700,1067730000,61700,61700,61700,61700,0
20240610,103600,1067730000,61700,61700,61700,61700,0
20240610,103500,1067730000,61700,61700,61700,61700,0
20240610,103400,1067730000,61700,61700,61700,61700,3
20240610,103300,1067544900,61700,61700,61700,61700,1
20240610,103200,1067483200,61700,61700,61700,61700,33
20240610,103100,1065447100,61700,61700,61700,61700,1
20240610,103000,1065385400,61700,61700,61700,61700,0
20240610,102900,1065385400,61700,61700,61700,61700,0
20240610,102800,1065385400,61700,61700,61700,61700,191
20240610,102700,1053600700,61700,61700,61700,61700,98
20240610,102600,1047554100,61800,61800,61800,61800,1
20240610,102500,1047492300,61700,61700,61700,61700,74
20240610,102400,1042926500,61700,61700,61700,61700,81
20240610,102300,1037928800,61800,61800,61800,61800,5
20240610,102200,1037619800,61800,61800,61800,61800,127
20240610,102100,1029771200,61800,61800,61800,61800,1
20240610,102000,1029709400,61800,61700,61800,61700,68
20240610,101900,1025510600,61800,61700,61800,61700,22
20240610,101800,1024152600,61800,61800,61800,61800,4
20240610,101700,1023905400,61800,61800,61800,61800,0
20240610,101600,1023905400,61800,61800,61800,61800,31
20240610,101500,1021989600,61700,61700,61700,61700,35
20240610,101400,1019830100,61700,61700,61700,61700,0
20240610,101300,1019830100,61700,61700,61700,61700,0
20240610,101200,1019830100,61700,61700,61700,61700,6
20240610,101100,1019459900,61700,61700,61800,61700,53
20240610,101000,1016189700,61800,61800,61800,61800,8
20240610,100900,1015695300,61700,61700,61800,61700,38
20240610,100800,1013350500,61700,61700,61700,61700,1
20240610,100700,1013288800,61700,61700,61700,61700,3
20240610,100600,1013103700,61700,61700,61800,61700,54
20240610,100500,1009771800,61700,61700,61700,61600,620
20240610,100400,971528200,61700,61700,61700,61700,7
20240610,100300,971096300,61700,61700,61700,61700,30
20240610,100200,969245300,61700,61700,61700,61700,3
20240610,100100,969060200,61700,61700,61700,61700,88
20240610,100000,963630600,61700,61700,61700,61700,2
20240610,095900,963507200,61600,61600,61600,61600,111
20240610,095800,956669600,61700,61700,61700,61700,1
20240610,095700,956607900,61700,61700,61700,61700,104
20240610,095600,950191100,61700,61700,61700,61600,22
20240610,095500,948835600,61600,61600,61600,61600,0
20240610,095400,948835600,61600,61600,61600,61600,0
20240610,095300,948835600,61600,61600,61600,61500,4
20240610,095200,948589300,61600,61600,61600,61600,0
20240610,095100,948589300,61600,61600,61600,61600,94
20240610,095000,942798900,61600,61600,61700,61600,33
20240610,094900,940766000,61600,61600,61600,61600,2
20240610,094800,940642800,61600,61600,61700,61600,117
20240610,094700,933435300,61600,61600,61600,61600,47
20240610,094600,930540100,61600,61600,61600,61600,2
20240610,094500,930416900,61500,61500,61500,61500,0
20240610,094400,930416900,61500,61500,61600,61500,41
20240610,094300,927895300,61500,61600,61600,61500,292
20240610,094200,909927100,61600,61600,61600,61600,15
20240610,094100,909003100,61600,61600,61600,61600,20
20240610,094000,907771100,61600,61500,61600,61500,22
20240610,093900,906417600,61600,61600,61600,61600,23
20240610,093800,905000800,61500,61500,61500,61500,74
20240610,093700,900449800,61600,61600,61600,61600,3
20240610,093600,900265000,61500,61500,61500,61500,14
20240610,093500,899404000,61500,61400,61500,61400,42
20240610,093400,896822800,61400,61400,61400,61300,646
20240610,093300,857164100,61400,61400,61400,61300,25
20240610,093200,855629200,61400,61400,61400,61400,1294
20240610,093100,776177600,61400,61400,61400,61300,33
20240610,093000,774154400,61300,61300,61300,61300,94
20240610,092900,768392200,61300,61400,61400,61300,111
20240610,092800,761586600,61400,61400,61400,61400,51
20240610,092700,758455200,61400,61400,61400,61400,16
20240610,092600,757472800,61400,61400,61400,61400,1129
20240610,092500,688152200,61500,61500,61500,61500,22
20240610,092400,686799200,61500,61400,61500,61400,13
20240610,092300,686000100,61400,61400,61400,61400,30
20240610,092200,684158100,61500,61500,61500,61500,241
20240610,092100,669336600,61600,61600,61600,61600,10
20240610,092000,668720600,61600,61500,61600,61500,74
20240610,091900,664169500,61500,61500,61500,61500,17
20240610,091800,663124000,61500,61500,61500,61500,86
20240610,091700,657835000,61500,61400,61500,61400,72
20240610,091600,653413800,61400,61300,61400,61300,140
20240610,091500,644830100,61400,61400,61400,61400,87
20240610,091400,639488300,61400,61400,61400,61400,75
20240610,091300,634883300,61400,61400,61400,61400,64
20240610,091200,630953700,61400,61400,61400,61400,231
20240610,091100,616770300,61400,61400,61400,61400,25
20240610,091000,615235300,61300,61400,61400,61300,65
20240610,090900,611248300,61400,61400,61400,61400,43
20240610,090800,608608100,61400,61400,61400,61300,90
20240610,090700,603083100,61400,61400,61400,61300,423
20240610,090600,577152600,61400,61500,61500,61300,71
20240610,090500,572795900,61500,61400,61500,61300,148
20240610,090400,563711400,61400,61400,61600,61400,43
20240610,090300,561070100,61600,61500,61700,61000,1917
20240610,090200,443489800,61500,61600,61600,61500,187
20240610,090100,431980700,61600,61400,61600,61400,538
20240610,090000,398896000,61400,61000,61900,61000,6527
Reference in New Issue Copy Permalink