ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240612.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
20240612,193400,1229215800,62200,62200,62200,62200,613
20240612,193300,1229215800,62200,62200,62200,62200,0
20240612,193200,1229215800,62200,62200,62200,62200,0
20240612,193100,1229215800,62200,62200,62200,62200,0
20240612,193000,1229215800,62200,62200,62200,62200,0
20240612,192900,1229215800,62200,62200,62200,62200,0
20240612,192800,1229215800,62200,62200,62200,62200,0
20240612,192700,1229215800,62200,62200,62200,62200,0
20240612,192600,1229215800,62200,62200,62200,62200,0
20240612,192500,1229215800,62200,62200,62200,62200,0
20240612,192400,1229215800,62200,62200,62200,62200,0
20240612,192300,1229215800,62200,62200,62200,62200,0
20240612,192200,1229215800,62200,62200,62200,62200,0
20240612,192100,1229215800,62200,62200,62200,62200,0
20240612,192000,1229215800,62200,62200,62200,62200,0
20240612,191900,1229215800,62200,62200,62200,62200,0
20240612,191800,1229215800,62200,62200,62200,62200,0
20240612,191700,1229215800,62200,62200,62200,62200,0
20240612,191600,1229215800,62200,62200,62200,62200,0
20240612,191500,1229215800,62200,62200,62200,62200,0
20240612,191400,1229215800,62200,62200,62200,62200,0
20240612,191300,1229215800,62200,62200,62200,62200,0
20240612,191200,1229215800,62200,62200,62200,62200,0
20240612,191100,1229215800,62200,62200,62200,62200,0
20240612,191000,1229215800,62200,62200,62200,62200,0
20240612,190900,1229215800,62200,62200,62200,62200,0
20240612,190800,1229215800,62200,62200,62200,62200,0
20240612,190700,1229215800,62200,62200,62200,62200,0
20240612,190600,1229215800,62200,62200,62200,62200,0
20240612,190500,1229215800,62200,62200,62200,62200,0
20240612,190400,1229215800,62200,62200,62200,62200,613
20240612,190300,1229215800,62200,62200,62200,62200,0
20240612,190200,1229215800,62200,62200,62200,62200,0
20240612,190100,1229215800,62200,62200,62200,62200,0
20240612,190000,1229215800,62200,62200,62200,62200,0
20240612,185900,1229215800,62200,62200,62200,62200,0
20240612,185800,1229215800,62200,62200,62200,62200,0
20240612,185700,1229215800,62200,62200,62200,62200,0
20240612,185600,1229215800,62200,62200,62200,62200,0
20240612,185500,1229215800,62200,62200,62200,62200,0
20240612,185400,1229215800,62200,62200,62200,62200,0
20240612,185300,1229215800,62200,62200,62200,62200,0
20240612,185200,1229215800,62200,62200,62200,62200,0
20240612,185100,1229215800,62200,62200,62200,62200,0
20240612,185000,1229215800,62200,62200,62200,62200,0
20240612,184900,1229215800,62200,62200,62200,62200,0
20240612,184800,1229215800,62200,62200,62200,62200,0
20240612,184700,1229215800,62200,62200,62200,62200,0
20240612,184600,1229215800,62200,62200,62200,62200,0
20240612,184500,1229215800,62200,62200,62200,62200,0
20240612,184400,1229215800,62200,62200,62200,62200,0
20240612,184300,1229215800,62200,62200,62200,62200,0
20240612,184200,1229215800,62200,62200,62200,62200,0
20240612,184100,1229215800,62200,62200,62200,62200,0
20240612,184000,1229215800,62200,62200,62200,62200,0
20240612,183900,1229215800,62200,62200,62200,62200,0
20240612,183800,1229215800,62200,62200,62200,62200,0
20240612,183700,1229215800,62200,62200,62200,62200,0
20240612,183600,1229215800,62200,62200,62200,62200,0
20240612,183500,1229215800,62200,62200,62200,62200,0
20240612,183400,1229215800,62200,62200,62200,62200,613
20240612,183300,1229215800,62200,62200,62200,62200,0
20240612,183200,1229215800,62200,62200,62200,62200,0
20240612,183100,1229215800,62200,62200,62200,62200,0
20240612,183000,1229215800,62200,62200,62200,62200,0
20240612,182900,1229215800,62200,62200,62200,62200,0
20240612,182800,1229215800,62200,62200,62200,62200,0
20240612,182700,1229215800,62200,62200,62200,62200,0
20240612,182600,1229215800,62200,62200,62200,62200,0
20240612,182500,1229215800,62200,62200,62200,62200,0
20240612,182400,1229215800,62200,62200,62200,62200,0
20240612,182300,1229215800,62200,62200,62200,62200,0
20240612,182200,1229215800,62200,62200,62200,62200,0
20240612,182100,1229215800,62200,62200,62200,62200,0
20240612,182000,1229215800,62200,62200,62200,62200,0
20240612,181900,1229215800,62200,62200,62200,62200,0
20240612,181800,1229215800,62200,62200,62200,62200,0
20240612,181700,1229215800,62200,62200,62200,62200,0
20240612,181600,1229215800,62200,62200,62200,62200,0
20240612,181500,1229215800,62200,62200,62200,62200,0
20240612,181400,1229215800,62200,62200,62200,62200,0
20240612,181300,1229215800,62200,62200,62200,62200,0
20240612,181200,1229215800,62200,62200,62200,62200,0
20240612,181100,1229215800,62200,62200,62200,62200,0
20240612,181000,1229215800,62200,62200,62200,62200,0
20240612,180900,1229215800,62200,62200,62200,62200,0
20240612,180800,1229215800,62200,62200,62200,62200,0
20240612,180700,1229215800,62200,62200,62200,62200,0
20240612,180600,1229215800,62200,62200,62200,62200,0
20240612,180500,1229215800,62200,62200,62200,62200,0
20240612,180400,1229215800,62200,62200,62200,62200,613
20240612,180300,1229215800,62200,62200,62200,62200,0
20240612,180200,1229215800,62200,62200,62200,62200,0
20240612,180100,1229215800,62200,62200,62200,62200,0
20240612,180000,1229215800,62200,62200,62200,62200,0
20240612,175900,1229215800,62200,62200,62200,62200,0
20240612,175800,1229215800,62200,62200,62200,62200,0
20240612,175700,1229215800,62200,62200,62200,62200,0
20240612,175600,1229215800,62200,62200,62200,62200,0
20240612,175500,1229215800,62200,62200,62200,62200,0
20240612,175400,1229215800,62200,62200,62200,62200,0
20240612,175300,1229215800,62200,62200,62200,62200,0
20240612,175200,1229215800,62200,62200,62200,62200,0
20240612,175100,1229215800,62200,62200,62200,62200,0
20240612,175000,1229215800,62200,62200,62200,62200,0
20240612,174900,1229215800,62200,62200,62200,62200,0
20240612,174800,1229215800,62200,62200,62200,62200,0
20240612,174700,1229215800,62200,62200,62200,62200,0
20240612,174600,1229215800,62200,62200,62200,62200,0
20240612,174500,1229215800,62200,62200,62200,62200,0
20240612,174400,1229215800,62200,62200,62200,62200,0
20240612,174300,1229215800,62200,62200,62200,62200,0
20240612,174200,1229215800,62200,62200,62200,62200,0
20240612,174100,1229215800,62200,62200,62200,62200,0
20240612,174000,1229215800,62200,62200,62200,62200,0
20240612,173900,1229215800,62200,62200,62200,62200,0
20240612,173800,1229215800,62200,62200,62200,62200,0
20240612,173700,1229215800,62200,62200,62200,62200,0
20240612,173600,1229215800,62200,62200,62200,62200,0
20240612,173500,1229215800,62200,62200,62200,62200,0
20240612,173400,1229215800,62200,62200,62200,62200,613
20240612,173300,1229215800,62200,62200,62200,62200,0
20240612,173200,1229215800,62200,62200,62200,62200,0
20240612,173100,1229215800,62200,62200,62200,62200,0
20240612,173000,1229215800,62200,62200,62200,62200,0
20240612,172900,1229215800,62200,62200,62200,62200,0
20240612,172800,1229215800,62200,62200,62200,62200,0
20240612,172700,1229215800,62200,62200,62200,62200,0
20240612,172600,1229215800,62200,62200,62200,62200,0
20240612,172500,1229215800,62200,62200,62200,62200,0
20240612,172400,1229215800,62200,62200,62200,62200,0
20240612,172300,1229215800,62200,62200,62200,62200,0
20240612,172200,1229215800,62200,62200,62200,62200,0
20240612,172100,1229215800,62200,62200,62200,62200,0
20240612,172000,1229215800,62200,62200,62200,62200,0
20240612,171900,1229215800,62200,62200,62200,62200,0
20240612,171800,1229215800,62200,62200,62200,62200,0
20240612,171700,1229215800,62200,62200,62200,62200,0
20240612,171600,1229215800,62200,62200,62200,62200,0
20240612,171500,1229215800,62200,62200,62200,62200,0
20240612,171400,1229215800,62200,62200,62200,62200,0
20240612,171300,1229215800,62200,62200,62200,62200,0
20240612,171200,1229215800,62200,62200,62200,62200,0
20240612,171100,1229215800,62200,62200,62200,62200,0
20240612,171000,1229215800,62200,62200,62200,62200,0
20240612,170900,1229215800,62200,62200,62200,62200,0
20240612,170800,1229215800,62200,62200,62200,62200,0
20240612,170700,1229215800,62200,62200,62200,62200,0
20240612,170600,1229215800,62200,62200,62200,62200,0
20240612,170500,1229215800,62200,62200,62200,62200,0
20240612,170400,1229215800,62200,62200,62200,62200,613
20240612,170300,1229215800,62200,62200,62200,62200,0
20240612,170200,1229215800,62200,62200,62200,62200,0
20240612,170100,1229215800,62200,62200,62200,62200,0
20240612,170000,1229215800,62200,62200,62200,62200,0
20240612,165900,1229215800,62200,62200,62200,62200,0
20240612,165800,1229215800,62200,62200,62200,62200,0
20240612,165700,1229215800,62200,62200,62200,62200,0
20240612,165600,1229215800,62200,62200,62200,62200,0
20240612,165500,1229215800,62200,62200,62200,62200,0
20240612,165400,1229215800,62200,62200,62200,62200,0
20240612,165300,1229215800,62200,62200,62200,62200,0
20240612,165200,1229215800,62200,62200,62200,62200,0
20240612,165100,1229215800,62200,62200,62200,62200,0
20240612,165000,1229215800,62200,62200,62200,62200,0
20240612,164900,1229215800,62200,62200,62200,62200,0
20240612,164800,1229215800,62200,62200,62200,62200,0
20240612,164700,1229215800,62200,62200,62200,62200,0
20240612,164600,1229215800,62200,62200,62200,62200,0
20240612,164500,1229215800,62200,62200,62200,62200,0
20240612,164400,1229215800,62200,62200,62200,62200,0
20240612,164300,1229215800,62200,62200,62200,62200,0
20240612,164200,1229215800,62200,62200,62200,62200,0
20240612,164100,1229215800,62200,62200,62200,62200,0
20240612,164000,1229215800,62200,62200,62200,62200,0
20240612,163900,1229215800,62200,62200,62200,62200,0
20240612,163800,1229215800,62200,62200,62200,62200,0
20240612,163700,1229215800,62200,62200,62200,62200,0
20240612,163600,1229215800,62200,62200,62200,62200,0
20240612,163500,1229215800,62200,62200,62200,62200,0
20240612,163400,1229215800,62200,62200,62200,62200,613
20240612,163300,1229215800,62200,62200,62200,62200,0
20240612,163200,1229215800,62200,62200,62200,62200,0
20240612,163100,1229215800,62200,62200,62200,62200,0
20240612,163000,1229215800,62200,62200,62200,62200,0
20240612,162900,1229215800,62200,62200,62200,62200,0
20240612,162800,1229215800,62200,62200,62200,62200,0
20240612,162700,1229215800,62200,62200,62200,62200,0
20240612,162600,1229215800,62200,62200,62200,62200,0
20240612,162500,1229215800,62200,62200,62200,62200,0
20240612,162400,1229215800,62200,62200,62200,62200,0
20240612,162300,1229215800,62200,62200,62200,62200,0
20240612,162200,1229215800,62200,62200,62200,62200,0
20240612,162100,1229215800,62200,62200,62200,62200,0
20240612,162000,1229215800,62200,62200,62200,62200,0
20240612,161900,1229215800,62200,62200,62200,62200,0
20240612,161800,1229215800,62200,62200,62200,62200,0
20240612,161700,1229215800,62200,62200,62200,62200,0
20240612,161600,1229215800,62200,62200,62200,62200,0
20240612,161500,1229215800,62200,62200,62200,62200,0
20240612,161400,1229215800,62200,62200,62200,62200,0
20240612,161300,1229215800,62200,62200,62200,62200,0
20240612,161200,1229215800,62200,62200,62200,62200,0
20240612,161100,1229215800,62200,62200,62200,62200,0
20240612,161000,1229215800,62200,62200,62200,62200,0
20240612,160900,1229215800,62200,62200,62200,62200,0
20240612,160800,1229215800,62200,62200,62200,62200,0
20240612,160700,1229215800,62200,62200,62200,62200,0
20240612,160600,1229215800,62200,62200,62200,62200,0
20240612,160500,1229215800,62200,62200,62200,62200,0
20240612,160400,1229215800,62200,62200,62200,62200,613
20240612,160300,1229215800,62200,62200,62200,62200,0
20240612,160200,1229215800,62200,62200,62200,62200,0
20240612,160100,1229215800,62200,62200,62200,62200,0
20240612,160000,1229215800,62200,62200,62200,62200,0
20240612,155900,1229215800,62200,62200,62200,62200,0
20240612,155800,1229215800,62200,62200,62200,62200,0
20240612,155700,1229215800,62200,62200,62200,62200,0
20240612,155600,1229215800,62200,62200,62200,62200,0
20240612,155500,1229215800,62200,62200,62200,62200,0
20240612,155400,1229215800,62200,62200,62200,62200,0
20240612,155300,1229215800,62200,62200,62200,62200,0
20240612,155200,1229215800,62200,62200,62200,62200,0
20240612,155100,1229215800,62200,62200,62200,62200,0
20240612,155000,1229215800,62200,62200,62200,62200,0
20240612,154900,1229215800,62200,62200,62200,62200,0
20240612,154800,1229215800,62200,62200,62200,62200,0
20240612,154700,1229215800,62200,62200,62200,62200,0
20240612,154600,1229215800,62200,62200,62200,62200,0
20240612,154500,1229215800,62200,62200,62200,62200,0
20240612,154400,1229215800,62200,62200,62200,62200,0
20240612,154300,1229215800,62200,62200,62200,62200,0
20240612,154200,1229215800,62200,62200,62200,62200,0
20240612,154100,1229215800,62200,62200,62200,62200,0
20240612,154000,1229215800,62200,62200,62200,62200,0
20240612,153900,1229215800,62200,62200,62200,62200,0
20240612,153800,1229215800,62200,62200,62200,62200,0
20240612,153700,1229215800,62200,62200,62200,62200,0
20240612,153600,1229215800,62200,62200,62200,62200,0
20240612,153500,1229215800,62200,62200,62200,62200,0
20240612,153400,1229215800,62200,62200,62200,62200,613
20240612,153300,1229215800,62200,62200,62200,62200,0
20240612,153200,1229215800,62200,62200,62200,62200,0
20240612,153100,1229215800,62200,62200,62200,62200,0
20240612,153000,1229215800,62200,62200,62200,62200,613
20240612,152900,1191087200,62200,62200,62200,62200,0
20240612,152800,1191087200,62200,62200,62200,62200,0
20240612,152700,1191087200,62200,62200,62200,62200,0
20240612,152600,1191087200,62200,62200,62200,62200,0
20240612,152500,1191087200,62200,62200,62200,62200,0
20240612,152400,1191087200,62200,62200,62200,62200,0
20240612,152300,1191087200,62200,62200,62200,62200,0
20240612,152200,1191087200,62200,62200,62200,62200,0
20240612,152100,1191087200,62200,62200,62200,62200,0
20240612,152000,1191087200,62200,62200,62200,62200,0
20240612,151900,1191087200,62200,62100,62200,62000,59
20240612,151800,1187420400,62100,62000,62100,61900,160
20240612,151700,1177488500,61800,61800,62100,61800,86
20240612,151600,1172168900,62000,61900,62000,61900,61
20240612,151500,1168392500,61900,61800,61900,61800,53
20240612,151400,1165112500,61800,61900,61900,61800,30
20240612,151300,1163256900,61900,61900,61900,61900,65
20240612,151200,1159233400,61900,62000,62000,61900,82
20240612,151100,1154157100,62000,62000,62000,62000,0
20240612,151000,1154157100,62000,61900,62000,61900,86
20240612,150900,1148826700,62000,62000,62000,62000,10
20240612,150800,1148206700,62000,62000,62000,62000,1
20240612,150700,1148144700,61800,61900,61900,61800,36
20240612,150600,1145919800,61900,62000,62000,61800,548
20240612,150500,1112026100,62000,61900,62000,61900,18
20240612,150400,1110911800,62000,62000,62000,62000,0
20240612,150300,1110911800,62000,62000,62000,62000,119
20240612,150200,1103533800,62000,62100,62100,62000,91
20240612,150100,1097886300,62100,62100,62100,62100,1
20240612,150000,1097824200,62000,62000,62000,62000,12
20240612,145900,1097080200,62000,62100,62100,62000,11
20240612,145800,1096398100,62100,62100,62100,62100,2
20240612,145700,1096273900,62000,62000,62000,62000,37
20240612,145600,1093979900,62000,62000,62000,62000,5
20240612,145500,1093669900,62100,62100,62100,62100,0
20240612,145400,1093669900,62100,62100,62100,62100,11
20240612,145300,1092986800,62100,62000,62100,62000,6
20240612,145200,1092614700,62000,62100,62100,62000,37
20240612,145100,1090320600,62100,62100,62100,62100,3
20240612,145000,1090134300,62100,62100,62100,62100,18
20240612,144900,1089016500,62100,62100,62100,62100,8
20240612,144800,1088519700,62000,61900,62000,61900,74
20240612,144700,1083936600,61900,61900,61900,61900,0
20240612,144600,1083936600,61900,62000,62000,61900,127
20240612,144500,1076072600,62000,62000,62000,62000,0
20240612,144400,1076072600,62000,62000,62000,62000,0
20240612,144300,1076072600,62000,62000,62000,62000,67
20240612,144200,1071918600,62000,62000,62000,62000,11
20240612,144100,1071236600,62000,62000,62000,62000,5
20240612,144000,1070926600,62000,62000,62000,62000,14
20240612,143900,1070058600,62000,62000,62000,62000,2
20240612,143800,1069934600,62000,62000,62100,62000,585
20240612,143700,1033656100,62000,62000,62000,62000,0
20240612,143600,1033656100,62000,62000,62000,62000,33
20240612,143500,1031610100,61800,61900,61900,61800,237
20240612,143400,1016955900,61700,61700,61700,61700,0
20240612,143300,1016955900,61700,62000,62000,61700,47
20240612,143200,1014051900,62000,61900,62000,61900,40
20240612,143100,1011572900,61900,61900,61900,61900,17
20240612,143000,1010520600,61900,61900,61900,61900,32
20240612,142900,1008539800,61900,61900,61900,61800,37
20240612,142800,1006252700,61900,61800,61900,61800,26
20240612,142700,1004645400,61900,61900,61900,61900,0
20240612,142600,1004645400,61900,61900,61900,61900,13
20240612,142500,1003840700,61900,61900,61900,61900,0
20240612,142400,1003840700,61900,61800,61900,61700,88
20240612,142300,998397400,61900,61900,61900,61900,0
20240612,142200,998397400,61900,61900,61900,61900,13
20240612,142100,997592700,61900,61800,61900,61800,773
20240612,142000,949744700,61800,61500,61800,61500,36
20240612,141900,947520800,61500,61800,61800,61500,2046
20240612,141800,821476600,61900,61900,61900,61900,0
20240612,141700,821476600,61900,61800,61900,61800,80
20240612,141600,816528600,61700,61700,61700,61700,1
20240612,141500,816466900,61900,61700,61900,61700,56
20240612,141400,813010500,61700,61800,61800,61700,36
20240612,141300,810785800,61800,61800,61800,61800,0
20240612,141200,810785800,61800,61800,61800,61800,0
20240612,141100,810785800,61800,61800,61800,61800,5
20240612,141000,810476800,61700,61700,61700,61700,3
20240612,140900,810291700,61800,61800,61800,61800,36
20240612,140800,808066900,61800,61800,61800,61700,340
20240612,140700,787085200,61900,61800,61900,61700,351
20240612,140600,765419100,61900,61900,61900,61900,0
20240612,140500,765419100,61900,61800,62000,61800,643
20240612,140400,725613400,61900,61900,61900,61700,1008
20240612,140300,663403400,61900,61900,61900,61900,31
20240612,140200,661484500,61800,61800,61800,61800,0
20240612,140100,661484500,61800,61800,61800,61800,0
20240612,140000,661484500,61800,61900,61900,61800,71
20240612,135900,657093200,61900,61900,61900,61900,0
20240612,135800,657093200,61900,61900,61900,61900,2
20240612,135700,656969400,61900,61900,61900,61900,0
20240612,135600,656969400,61900,61900,61900,61900,1
20240612,135500,656907500,61800,61800,61800,61800,36
20240612,135400,654682700,61800,61800,61800,61800,14
20240612,135300,653817500,61700,61700,61700,61700,0
20240612,135200,653817500,61700,61700,61700,61700,0
20240612,135100,653817500,61700,61700,61700,61700,0
20240612,135000,653817500,61700,61900,61900,61700,67
20240612,134900,649680000,61900,61900,61900,61900,1
20240612,134800,649618100,61800,61800,61800,61800,0
20240612,134700,649618100,61800,61800,61800,61800,0
20240612,134600,649618100,61800,61900,61900,61800,36
20240612,134500,647389900,61800,61800,61800,61800,0
20240612,134400,647389900,61800,61800,61800,61800,0
20240612,134300,647389900,61800,61800,61800,61800,4
20240612,134200,647142700,61700,61700,61700,61700,0
20240612,134100,647142700,61700,61800,61800,61700,98
20240612,134000,641095700,61700,61700,61700,61700,0
20240612,133900,641095700,61700,61700,61700,61700,0
20240612,133800,641095700,61700,61700,61700,61700,0
20240612,133700,641095700,61700,61700,61700,61700,0
20240612,133600,641095700,61700,61800,61800,61700,36
20240612,133500,638874000,61800,61800,61800,61800,0
20240612,133400,638874000,61800,61800,61800,61800,2
20240612,133300,638750400,61700,61700,61700,61700,0
20240612,133200,638750400,61700,61700,61700,61700,0
20240612,133100,638750400,61700,61700,62000,61700,56
20240612,133000,635294000,61700,61700,61700,61700,0
20240612,132900,635294000,61700,61700,61700,61700,12
20240612,132800,634553600,61700,61700,61700,61700,0
20240612,132700,634553600,61700,61700,61700,61700,0
20240612,132600,634553600,61700,62000,62000,61700,202
20240612,132500,622039400,62000,62000,62000,62000,148
20240612,132400,612863400,62000,62000,62000,62000,0
20240612,132300,612863400,62000,62000,62000,62000,44
20240612,132200,610135400,62000,61800,62000,61700,41
20240612,132100,607603100,61800,61800,61800,61800,0
20240612,132000,607603100,61800,61800,61800,61800,0
20240612,131900,607603100,61800,61800,61800,61800,1
20240612,131800,607541300,61800,62000,62000,61800,21
20240612,131700,606239500,62000,61800,62000,61700,137
20240612,131600,597755300,61800,62000,62000,61800,78
20240612,131500,592928400,62000,62000,62000,62000,0
20240612,131400,592928400,62000,62000,62000,62000,0
20240612,131300,592928400,62000,62000,62000,62000,0
20240612,131200,592928400,62000,61800,62000,61700,250
20240612,131100,577474600,61800,61800,61800,61800,0
20240612,131000,577474600,61800,61800,61800,61800,0
20240612,130900,577474600,61800,61800,61800,61800,0
20240612,130800,577474600,61800,61800,61800,61800,15
20240612,130700,576547600,61900,61900,61900,61800,87
20240612,130600,571165900,61900,61800,61900,61800,111
20240612,130500,564304000,61900,61900,61900,61900,0
20240612,130400,564304000,61900,61900,61900,61900,0
20240612,130300,564304000,61900,61900,61900,61900,22
20240612,130200,562942200,61800,61800,61800,61800,36
20240612,130100,560717400,61800,61800,61800,61800,0
20240612,130000,560717400,61800,61800,61800,61800,0
20240612,125900,560717400,61800,61800,61800,61800,0
20240612,125800,560717400,61800,61800,61800,61800,36
20240612,125700,558492600,61800,61800,61800,61800,0
20240612,125600,558492600,61800,61900,61900,61800,6
20240612,125500,558121700,61800,61800,61800,61800,162
20240612,125400,548110100,61900,61900,61900,61900,34
20240612,125300,546005500,61800,61900,61900,61800,36
20240612,125200,543780000,62000,62000,62000,62000,0
20240612,125100,543780000,62000,62000,62000,62000,0
20240612,125000,543780000,62000,62000,62000,62000,1
20240612,124900,543718000,61900,61900,61900,61900,90
20240612,124800,538147000,61900,61900,61900,61900,61
20240612,124700,534371100,61900,61900,61900,61900,0
20240612,124600,534371100,61900,61900,61900,61900,11
20240612,124500,533690200,61900,61900,61900,61900,0
20240612,124400,533690200,61900,61900,61900,61900,0
20240612,124300,533690200,61900,61900,61900,61900,36
20240612,124200,531461800,61900,61900,61900,61900,0
20240612,124100,531461800,61900,61900,61900,61900,10
20240612,124000,530842800,61900,61900,61900,61900,2
20240612,123900,530719000,61900,61900,61900,61900,180
20240612,123800,519577000,61900,61900,61900,61900,0
20240612,123700,519577000,61900,61900,61900,61900,0
20240612,123600,519577000,61900,61900,61900,61900,0
20240612,123500,519577000,61900,61900,61900,61900,66
20240612,123400,515491600,61900,61900,61900,61900,36
20240612,123300,513263200,61900,61900,61900,61900,15
20240612,123200,512334700,61900,61900,61900,61900,0
20240612,123100,512334700,61900,61900,61900,61900,0
20240612,123000,512334700,61900,61900,61900,61900,10
20240612,122900,511715700,61900,61900,61900,61900,36
20240612,122800,509487300,62000,62000,62000,62000,1
20240612,122700,509425300,62000,62000,62000,62000,2
20240612,122600,509301300,62000,62000,62000,62000,0
20240612,122500,509301300,62000,62000,62000,62000,16
20240612,122400,508309300,62000,61900,62000,61900,139
20240612,122300,499694900,62000,62000,62000,62000,5
20240612,122200,499384900,62000,62000,62000,62000,0
20240612,122100,499384900,62000,61900,62000,61900,687
20240612,122000,456858900,61800,61900,61900,61800,29
20240612,121900,455066600,61800,61800,61800,61800,36
20240612,121800,452841800,61800,61800,61800,61800,6
20240612,121700,452471000,61900,61900,61900,61900,0
20240612,121600,452471000,61900,61900,61900,61900,1
20240612,121500,452409100,61800,61800,61800,61800,36
20240612,121400,450184300,61900,61900,61900,61900,0
20240612,121300,450184300,61900,61900,61900,61900,1
20240612,121200,450122400,61800,61800,61800,61800,62
20240612,121100,446290800,61900,61800,61900,61800,107
20240612,121000,439677500,61800,61800,61800,61800,36
20240612,120900,437452700,61900,61900,61900,61900,0
20240612,120800,437452700,61900,61900,61900,61900,0
20240612,120700,437452700,61900,61900,61900,61900,0
20240612,120600,437452700,61900,61900,61900,61900,0
20240612,120500,437452700,61900,61800,61900,61800,43
20240612,120400,434794600,61800,61800,61800,61800,0
20240612,120300,434794600,61800,61800,61800,61800,0
20240612,120200,434794600,61800,61800,61800,61800,10
20240612,120100,434176600,61800,61800,61800,61800,0
20240612,120000,434176600,61800,61900,61900,61800,39
20240612,115900,431766200,61900,61900,61900,61900,0
20240612,115800,431766200,61900,61900,61900,61900,20
20240612,115700,430528200,61900,61900,61900,61900,2
20240612,115600,430404400,61900,61800,61900,61800,46
20240612,115500,427560600,61900,61900,61900,61900,0
20240612,115400,427560600,61900,61900,61900,61900,0
20240612,115300,427560600,61900,61900,61900,61900,0
20240612,115200,427560600,61900,61900,61900,61900,9
20240612,115100,427003500,61900,61900,61900,61900,198
20240612,115000,414747300,61900,61900,61900,61900,14
20240612,114900,413880700,61900,62000,62000,61900,5
20240612,114800,413570800,61900,61900,61900,61900,0
20240612,114700,413570800,61900,61900,61900,61900,0
20240612,114600,413570800,61900,61900,61900,61900,37
20240612,114500,411280500,61900,61900,61900,61900,0
20240612,114400,411280500,61900,61900,61900,61900,5
20240612,114300,410971000,61900,61900,61900,61900,0
20240612,114200,410971000,61900,61900,61900,61900,0
20240612,114100,410971000,61900,61900,61900,61900,36
20240612,114000,408742600,62000,62000,62000,62000,0
20240612,113900,408742600,62000,62000,62000,62000,1
20240612,113800,408680600,61900,61900,61900,61900,0
20240612,113700,408680600,61900,61900,61900,61900,0
20240612,113600,408680600,61900,61900,61900,61900,36
20240612,113500,406452200,61900,61900,61900,61900,0
20240612,113400,406452200,61900,61900,61900,61900,0
20240612,113300,406452200,61900,61900,61900,61900,0
20240612,113200,406452200,61900,61900,61900,61900,37
20240612,113100,404161900,61900,61900,61900,61900,0
20240612,113000,404161900,61900,61900,61900,61900,1
20240612,112900,404100000,61900,61900,61900,61900,3
20240612,112800,403914300,61900,61900,61900,61900,10
20240612,112700,403295300,61900,61900,61900,61900,163
20240612,112600,393205600,61900,61900,61900,61900,0
20240612,112500,393205600,61900,61900,61900,61900,5
20240612,112400,392896100,61900,61900,61900,61900,0
20240612,112300,392896100,61900,61900,61900,61900,10
20240612,112200,392277100,61900,62000,62000,61800,76
20240612,112100,387572300,61900,61900,61900,61900,12
20240612,112000,386829500,61900,61900,61900,61900,80
20240612,111900,381877500,61900,61900,61900,61900,4
20240612,111800,381629900,61900,61900,61900,61900,10
20240612,111700,381010900,61900,61900,61900,61800,60
20240612,111600,377300500,62000,62000,62000,62000,1
20240612,111500,377238500,61900,61900,61900,61900,3
20240612,111400,377052800,61800,61900,61900,61800,13
20240612,111300,376249100,61800,61800,61800,61800,0
20240612,111200,376249100,61800,61800,61800,61800,46
20240612,111100,373406300,61800,61800,61800,61800,0
20240612,111000,373406300,61800,61800,61800,61800,0
20240612,110900,373406300,61800,61800,61800,61800,0
20240612,110800,373406300,61800,61800,61800,61800,51
20240612,110700,370254500,61800,61900,61900,61800,59
20240612,110600,366603400,61900,61900,61900,61900,0
20240612,110500,366603400,61900,61900,61900,61900,30
20240612,110400,364746400,61900,61900,61900,61900,25
20240612,110300,363198900,61800,61900,61900,61800,38
20240612,110200,360850300,61800,61800,61900,61800,103
20240612,110100,354483100,61900,61900,61900,61900,0
20240612,110000,354483100,61900,61900,61900,61900,0
20240612,105900,354483100,61900,61900,61900,61900,0
20240612,105800,354483100,61900,61800,61900,61800,62
20240612,105700,350650600,61800,61800,61800,61800,0
20240612,105600,350650600,61800,61800,61800,61800,0
20240612,105500,350650600,61800,61800,61800,61800,65
20240612,105400,346633600,61800,61800,61800,61800,0
20240612,105300,346633600,61800,61800,61800,61800,36
20240612,105200,344408800,62000,62000,62000,62000,2
20240612,105100,344284800,61900,61900,61900,61900,11
20240612,105000,343603900,61900,61900,61900,61900,467
20240612,104900,314696600,62100,61900,62100,61900,62
20240612,104800,310858600,61900,61900,61900,61900,0
20240612,104700,310858600,61900,61900,61900,61900,0
20240612,104600,310858600,61900,61900,61900,61900,14
20240612,104500,309992000,61900,61900,61900,61900,6
20240612,104400,309620600,61900,61900,61900,61900,36
20240612,104300,307392200,61900,61900,61900,61900,0
20240612,104200,307392200,61900,61900,61900,61900,50
20240612,104100,304297200,61900,61900,61900,61900,0
20240612,104000,304297200,61900,61900,61900,61900,0
20240612,103900,304297200,61900,62000,62000,61900,38
20240612,103800,301944200,62000,62000,62000,62000,85
20240612,103700,296674200,62000,62000,62000,62000,13
20240612,103600,295868200,62000,62000,62000,62000,15
20240612,103500,294938200,62000,62000,62000,62000,0
20240612,103400,294938200,62000,62000,62000,61900,75
20240612,103300,290291800,62000,62000,62000,62000,1
20240612,103200,290229800,62000,62000,62000,62000,15
20240612,103100,289299800,62000,62000,62000,61900,313
20240612,103000,269923800,62000,62000,62000,62000,3
20240612,102900,269737800,61900,61900,61900,61900,36
20240612,102800,267509400,61900,61900,61900,61900,3
20240612,102700,267323700,61900,61900,61900,61900,0
20240612,102600,267323700,61900,61900,61900,61900,5
20240612,102500,267014200,61900,62000,62000,61900,37
20240612,102400,264723700,62000,62000,62000,62000,0
20240612,102300,264723700,62000,62000,62000,62000,1
20240612,102200,264661700,62000,62000,62000,62000,0
20240612,102100,264661700,62000,62000,62000,62000,0
20240612,102000,264661700,62000,62000,62000,62000,87
20240612,101900,259267700,62000,62000,62000,62000,0
20240612,101800,259267700,62000,62000,62000,62000,0
20240612,101700,259267700,62000,62000,62000,62000,0
20240612,101600,259267700,62000,62000,62000,62000,20
20240612,101500,258027700,61900,61900,62000,61900,84
20240612,101400,252825600,62000,62000,62000,62000,2
20240612,101300,252701600,62000,62000,62000,62000,32
20240612,101200,250717600,62000,62000,62000,62000,0
20240612,101100,250717600,62000,62000,62000,62000,0
20240612,101000,250717600,62000,62100,62100,62000,37
20240612,100900,248423500,62000,62000,62000,62000,2
20240612,100800,248299500,62000,62000,62000,62000,1
20240612,100700,248237500,62100,62000,62100,62000,44
20240612,100600,245506100,62000,62000,62000,62000,0
20240612,100500,245506100,62000,62100,62100,62000,90
20240612,100400,239920800,62100,62100,62100,62100,0
20240612,100300,239920800,62100,62100,62100,62100,0
20240612,100200,239920800,62100,62100,62100,62100,0
20240612,100100,239920800,62100,62000,62100,62000,38
20240612,100000,237564700,62000,62000,62000,62000,1
20240612,095900,237502700,62100,62100,62100,62100,47
20240612,095800,234584000,62000,62000,62000,62000,4
20240612,095700,234336000,62000,62000,62000,62000,3
20240612,095600,234150000,61900,61900,61900,61900,59
20240612,095500,230497900,62000,62000,62000,61900,16
20240612,095400,229507000,62000,62000,62000,62000,116
20240612,095300,222315000,62000,62000,62000,62000,0
20240612,095200,222315000,62000,62100,62100,62000,101
20240612,095100,216052600,62100,62000,62100,61900,206
20240612,095000,203280000,61900,62000,62000,61900,10
20240612,094900,202660500,62000,62000,62000,62000,1
20240612,094800,202598500,62000,61900,62000,61900,17
20240612,094700,201546100,61900,61900,61900,61900,0
20240612,094600,201546100,61900,61900,62000,61900,251
20240612,094500,186008100,62000,62000,62000,62000,0
20240612,094400,186008100,62000,62200,62200,62000,106
20240612,094300,179435500,62200,62000,62200,62000,52
20240612,094200,176203100,62000,62000,62000,62000,37
20240612,094100,173909100,62000,62000,62000,62000,15
20240612,094000,172979100,62000,62000,62000,62000,5
20240612,093900,172669100,62000,62000,62000,62000,0
20240612,093800,172669100,62000,62000,62000,62000,0
20240612,093700,172669100,62000,62100,62100,62000,37
20240612,093600,170373800,62200,62200,62200,62200,7
20240612,093500,169938400,62200,62200,62300,62200,188
20240612,093400,158243600,62200,62100,62200,62100,255
20240612,093300,142406100,61900,61900,61900,61900,0
20240612,093200,142406100,61900,62100,62100,61900,80
20240612,093100,137444900,61900,61900,61900,61900,5
20240612,093000,137135400,62100,62100,62100,61900,242
20240612,092900,122138300,62100,62100,62100,62100,34
20240612,092800,120026900,62000,62000,62000,62000,45
20240612,092700,117236900,62000,62000,62000,62000,37
20240612,092600,114942900,62100,62100,62100,62100,138
20240612,092500,106373100,62200,62200,62200,62200,13
20240612,092400,105564500,62200,62200,62300,62200,58
20240612,092300,101953400,62200,62200,62200,62100,60
20240612,092200,98223400,62000,62200,62200,62000,86
20240612,092100,92881600,62300,62200,62300,62000,404
20240612,092000,67787500,62200,62200,62200,62200,35
20240612,091900,65610500,62100,62100,62100,62100,5
20240612,091800,65300000,62100,62100,62100,62100,47
20240612,091700,62381300,62100,62000,62100,62000,93
20240612,091600,56608000,62000,62000,62000,62000,34
20240612,091500,54500000,62100,62100,62100,62100,0
20240612,091400,54500000,62100,62100,62100,62100,41
20240612,091300,51953900,62100,62100,62100,62000,43
20240612,091200,49287300,62100,62100,62100,62100,98
20240612,091100,43201500,62100,62100,62100,62000,19
20240612,091000,42023100,62100,62100,62100,62100,3
20240612,090900,41836800,62000,62000,62000,62000,2
20240612,090800,41712800,61900,62100,62200,61900,132
20240612,090700,33518400,62000,62000,62000,62000,0
20240612,090600,33518400,62000,62000,62000,62000,7
20240612,090500,33084400,61900,61900,61900,61900,0
20240612,090400,33084400,61900,61900,61900,61900,22
20240612,090300,31722600,61700,62000,62200,61600,163
20240612,090200,21632400,62000,62000,62200,62000,17
20240612,090100,20575600,62000,61900,62000,61900,47
20240612,090000,17664500,61900,61500,61900,61500,287
Reference in New Issue Copy Permalink