ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/111770/min/candle-20240610.csv

674 lines
36 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
20240610,201100,3791814600,32500,32500,32500,32500,4827
20240610,201000,3791814600,32500,32500,32500,32500,0
20240610,200900,3791814600,32500,32500,32500,32500,0
20240610,200800,3791814600,32500,32500,32500,32500,0
20240610,200700,3791814600,32500,32500,32500,32500,0
20240610,200600,3791814600,32500,32500,32500,32500,0
20240610,200500,3791814600,32500,32500,32500,32500,0
20240610,200400,3791814600,32500,32500,32500,32500,0
20240610,200300,3791814600,32500,32500,32500,32500,0
20240610,200200,3791814600,32500,32500,32500,32500,0
20240610,200100,3791814600,32500,32500,32500,32500,0
20240610,200000,3791814600,32500,32500,32500,32500,0
20240610,195900,3791814600,32500,32500,32500,32500,0
20240610,195800,3791814600,32500,32500,32500,32500,0
20240610,195700,3791814600,32500,32500,32500,32500,0
20240610,195600,3791814600,32500,32500,32500,32500,0
20240610,195500,3791814600,32500,32500,32500,32500,0
20240610,195400,3791814600,32500,32500,32500,32500,0
20240610,195300,3791814600,32500,32500,32500,32500,0
20240610,195200,3791814600,32500,32500,32500,32500,0
20240610,195100,3791814600,32500,32500,32500,32500,0
20240610,195000,3791814600,32500,32500,32500,32500,0
20240610,194900,3791814600,32500,32500,32500,32500,0
20240610,194800,3791814600,32500,32500,32500,32500,0
20240610,194700,3791814600,32500,32500,32500,32500,0
20240610,194600,3791814600,32500,32500,32500,32500,0
20240610,194500,3791814600,32500,32500,32500,32500,0
20240610,194400,3791814600,32500,32500,32500,32500,0
20240610,194300,3791814600,32500,32500,32500,32500,0
20240610,194200,3791814600,32500,32500,32500,32500,0
20240610,194100,3791814600,32500,32500,32500,32500,4827
20240610,194000,3791814600,32500,32500,32500,32500,0
20240610,193900,3791814600,32500,32500,32500,32500,0
20240610,193800,3791814600,32500,32500,32500,32500,0
20240610,193700,3791814600,32500,32500,32500,32500,0
20240610,193600,3791814600,32500,32500,32500,32500,0
20240610,193500,3791814600,32500,32500,32500,32500,0
20240610,193400,3791814600,32500,32500,32500,32500,0
20240610,193300,3791814600,32500,32500,32500,32500,0
20240610,193200,3791814600,32500,32500,32500,32500,0
20240610,193100,3791814600,32500,32500,32500,32500,0
20240610,193000,3791814600,32500,32500,32500,32500,0
20240610,192900,3791814600,32500,32500,32500,32500,0
20240610,192800,3791814600,32500,32500,32500,32500,0
20240610,192700,3791814600,32500,32500,32500,32500,0
20240610,192600,3791814600,32500,32500,32500,32500,0
20240610,192500,3791814600,32500,32500,32500,32500,0
20240610,192400,3791814600,32500,32500,32500,32500,0
20240610,192300,3791814600,32500,32500,32500,32500,0
20240610,192200,3791814600,32500,32500,32500,32500,0
20240610,192100,3791814600,32500,32500,32500,32500,0
20240610,192000,3791814600,32500,32500,32500,32500,0
20240610,191900,3791814600,32500,32500,32500,32500,0
20240610,191800,3791814600,32500,32500,32500,32500,0
20240610,191700,3791814600,32500,32500,32500,32500,0
20240610,191600,3791814600,32500,32500,32500,32500,0
20240610,191500,3791814600,32500,32500,32500,32500,0
20240610,191400,3791814600,32500,32500,32500,32500,0
20240610,191300,3791814600,32500,32500,32500,32500,0
20240610,191200,3791814600,32500,32500,32500,32500,0
20240610,191100,3791814600,32500,32500,32500,32500,4827
20240610,191000,3791814600,32500,32500,32500,32500,0
20240610,190900,3791814600,32500,32500,32500,32500,0
20240610,190800,3791814600,32500,32500,32500,32500,0
20240610,190700,3791814600,32500,32500,32500,32500,0
20240610,190600,3791814600,32500,32500,32500,32500,0
20240610,190500,3791814600,32500,32500,32500,32500,0
20240610,190400,3791814600,32500,32500,32500,32500,0
20240610,190300,3791814600,32500,32500,32500,32500,0
20240610,190200,3791814600,32500,32500,32500,32500,0
20240610,190100,3791814600,32500,32500,32500,32500,0
20240610,190000,3791814600,32500,32500,32500,32500,0
20240610,185900,3791814600,32500,32500,32500,32500,0
20240610,185800,3791814600,32500,32500,32500,32500,0
20240610,185700,3791814600,32500,32500,32500,32500,0
20240610,185600,3791814600,32500,32500,32500,32500,0
20240610,185500,3791814600,32500,32500,32500,32500,0
20240610,185400,3791814600,32500,32500,32500,32500,0
20240610,185300,3791814600,32500,32500,32500,32500,0
20240610,185200,3791814600,32500,32500,32500,32500,0
20240610,185100,3791814600,32500,32500,32500,32500,0
20240610,185000,3791814600,32500,32500,32500,32500,0
20240610,184900,3791814600,32500,32500,32500,32500,0
20240610,184800,3791814600,32500,32500,32500,32500,0
20240610,184700,3791814600,32500,32500,32500,32500,0
20240610,184600,3791814600,32500,32500,32500,32500,0
20240610,184500,3791814600,32500,32500,32500,32500,0
20240610,184400,3791814600,32500,32500,32500,32500,0
20240610,184300,3791814600,32500,32500,32500,32500,0
20240610,184200,3791814600,32500,32500,32500,32500,0
20240610,184100,3791814600,32500,32500,32500,32500,4827
20240610,184000,3791814600,32500,32500,32500,32500,0
20240610,183900,3791814600,32500,32500,32500,32500,0
20240610,183800,3791814600,32500,32500,32500,32500,0
20240610,183700,3791814600,32500,32500,32500,32500,0
20240610,183600,3791814600,32500,32500,32500,32500,0
20240610,183500,3791814600,32500,32500,32500,32500,0
20240610,183400,3791814600,32500,32500,32500,32500,0
20240610,183300,3791814600,32500,32500,32500,32500,0
20240610,183200,3791814600,32500,32500,32500,32500,0
20240610,183100,3791814600,32500,32500,32500,32500,0
20240610,183000,3791814600,32500,32500,32500,32500,0
20240610,182900,3791814600,32500,32500,32500,32500,0
20240610,182800,3791814600,32500,32500,32500,32500,0
20240610,182700,3791814600,32500,32500,32500,32500,0
20240610,182600,3791814600,32500,32500,32500,32500,0
20240610,182500,3791814600,32500,32500,32500,32500,0
20240610,182400,3791814600,32500,32500,32500,32500,0
20240610,182300,3791814600,32500,32500,32500,32500,0
20240610,182200,3791814600,32500,32500,32500,32500,0
20240610,182100,3791814600,32500,32500,32500,32500,0
20240610,182000,3791814600,32500,32500,32500,32500,0
20240610,181900,3791814600,32500,32500,32500,32500,0
20240610,181800,3791814600,32500,32500,32500,32500,0
20240610,181700,3791814600,32500,32500,32500,32500,0
20240610,181600,3791814600,32500,32500,32500,32500,0
20240610,181500,3791814600,32500,32500,32500,32500,0
20240610,181400,3791814600,32500,32500,32500,32500,0
20240610,181300,3791814600,32500,32500,32500,32500,0
20240610,181200,3791814600,32500,32500,32500,32500,0
20240610,181100,3791814600,32500,32500,32500,32500,4827
20240610,181000,3791814600,32500,32500,32500,32500,0
20240610,180900,3791814600,32500,32500,32500,32500,0
20240610,180800,3791814600,32500,32500,32500,32500,0
20240610,180700,3791814600,32500,32500,32500,32500,0
20240610,180600,3791814600,32500,32500,32500,32500,0
20240610,180500,3791814600,32500,32500,32500,32500,0
20240610,180400,3791814600,32500,32500,32500,32500,0
20240610,180300,3791814600,32500,32500,32500,32500,0
20240610,180200,3791814600,32500,32500,32500,32500,0
20240610,180100,3791814600,32500,32500,32500,32500,0
20240610,180000,3791814600,32500,32500,32500,32500,0
20240610,175900,3791814600,32500,32500,32500,32500,0
20240610,175800,3791814600,32500,32500,32500,32500,0
20240610,175700,3791814600,32500,32500,32500,32500,0
20240610,175600,3791814600,32500,32500,32500,32500,0
20240610,175500,3791814600,32500,32500,32500,32500,0
20240610,175400,3791814600,32500,32500,32500,32500,0
20240610,175300,3791814600,32500,32500,32500,32500,0
20240610,175200,3791814600,32500,32500,32500,32500,0
20240610,175100,3791814600,32500,32500,32500,32500,0
20240610,175000,3791814600,32500,32500,32500,32500,0
20240610,174900,3791814600,32500,32500,32500,32500,0
20240610,174800,3791814600,32500,32500,32500,32500,0
20240610,174700,3791814600,32500,32500,32500,32500,0
20240610,174600,3791814600,32500,32500,32500,32500,0
20240610,174500,3791814600,32500,32500,32500,32500,0
20240610,174400,3791814600,32500,32500,32500,32500,0
20240610,174300,3791814600,32500,32500,32500,32500,0
20240610,174200,3791814600,32500,32500,32500,32500,0
20240610,174100,3791814600,32500,32500,32500,32500,4827
20240610,174000,3791814600,32500,32500,32500,32500,0
20240610,173900,3791814600,32500,32500,32500,32500,0
20240610,173800,3791814600,32500,32500,32500,32500,0
20240610,173700,3791814600,32500,32500,32500,32500,0
20240610,173600,3791814600,32500,32500,32500,32500,0
20240610,173500,3791814600,32500,32500,32500,32500,0
20240610,173400,3791814600,32500,32500,32500,32500,0
20240610,173300,3791814600,32500,32500,32500,32500,0
20240610,173200,3791814600,32500,32500,32500,32500,0
20240610,173100,3791814600,32500,32500,32500,32500,0
20240610,173000,3791814600,32500,32500,32500,32500,0
20240610,172900,3791814600,32500,32500,32500,32500,0
20240610,172800,3791814600,32500,32500,32500,32500,0
20240610,172700,3791814600,32500,32500,32500,32500,0
20240610,172600,3791814600,32500,32500,32500,32500,0
20240610,172500,3791814600,32500,32500,32500,32500,0
20240610,172400,3791814600,32500,32500,32500,32500,0
20240610,172300,3791814600,32500,32500,32500,32500,0
20240610,172200,3791814600,32500,32500,32500,32500,0
20240610,172100,3791814600,32500,32500,32500,32500,0
20240610,172000,3791814600,32500,32500,32500,32500,0
20240610,171900,3791814600,32500,32500,32500,32500,0
20240610,171800,3791814600,32500,32500,32500,32500,0
20240610,171700,3791814600,32500,32500,32500,32500,0
20240610,171600,3791814600,32500,32500,32500,32500,0
20240610,171500,3791814600,32500,32500,32500,32500,0
20240610,171400,3791814600,32500,32500,32500,32500,0
20240610,171300,3791814600,32500,32500,32500,32500,0
20240610,171200,3791814600,32500,32500,32500,32500,0
20240610,171100,3791814600,32500,32500,32500,32500,4827
20240610,171000,3791814600,32500,32500,32500,32500,0
20240610,170900,3791814600,32500,32500,32500,32500,0
20240610,170800,3791814600,32500,32500,32500,32500,0
20240610,170700,3791814600,32500,32500,32500,32500,0
20240610,170600,3791814600,32500,32500,32500,32500,0
20240610,170500,3791814600,32500,32500,32500,32500,0
20240610,170400,3791814600,32500,32500,32500,32500,0
20240610,170300,3791814600,32500,32500,32500,32500,0
20240610,170200,3791814600,32500,32500,32500,32500,0
20240610,170100,3791814600,32500,32500,32500,32500,0
20240610,170000,3791814600,32500,32500,32500,32500,0
20240610,165900,3791814600,32500,32500,32500,32500,0
20240610,165800,3791814600,32500,32500,32500,32500,0
20240610,165700,3791814600,32500,32500,32500,32500,0
20240610,165600,3791814600,32500,32500,32500,32500,0
20240610,165500,3791814600,32500,32500,32500,32500,0
20240610,165400,3791814600,32500,32500,32500,32500,0
20240610,165300,3791814600,32500,32500,32500,32500,0
20240610,165200,3791814600,32500,32500,32500,32500,0
20240610,165100,3791814600,32500,32500,32500,32500,0
20240610,165000,3791814600,32500,32500,32500,32500,0
20240610,164900,3791814600,32500,32500,32500,32500,0
20240610,164800,3791814600,32500,32500,32500,32500,0
20240610,164700,3791814600,32500,32500,32500,32500,0
20240610,164600,3791814600,32500,32500,32500,32500,0
20240610,164500,3791814600,32500,32500,32500,32500,0
20240610,164400,3791814600,32500,32500,32500,32500,0
20240610,164300,3791814600,32500,32500,32500,32500,0
20240610,164200,3791814600,32500,32500,32500,32500,0
20240610,164100,3791814600,32500,32500,32500,32500,4827
20240610,164000,3791814600,32500,32500,32500,32500,0
20240610,163900,3791814600,32500,32500,32500,32500,0
20240610,163800,3791814600,32500,32500,32500,32500,0
20240610,163700,3791814600,32500,32500,32500,32500,0
20240610,163600,3791814600,32500,32500,32500,32500,0
20240610,163500,3791814600,32500,32500,32500,32500,0
20240610,163400,3791814600,32500,32500,32500,32500,0
20240610,163300,3791814600,32500,32500,32500,32500,0
20240610,163200,3791814600,32500,32500,32500,32500,0
20240610,163100,3791814600,32500,32500,32500,32500,0
20240610,163000,3791814600,32500,32500,32500,32500,0
20240610,162900,3791814600,32500,32500,32500,32500,0
20240610,162800,3791814600,32500,32500,32500,32500,0
20240610,162700,3791814600,32500,32500,32500,32500,0
20240610,162600,3791814600,32500,32500,32500,32500,0
20240610,162500,3791814600,32500,32500,32500,32500,0
20240610,162400,3791814600,32500,32500,32500,32500,0
20240610,162300,3791814600,32500,32500,32500,32500,0
20240610,162200,3791814600,32500,32500,32500,32500,0
20240610,162100,3791814600,32500,32500,32500,32500,0
20240610,162000,3791814600,32500,32500,32500,32500,0
20240610,161900,3791814600,32500,32500,32500,32500,0
20240610,161800,3791814600,32500,32500,32500,32500,0
20240610,161700,3791814600,32500,32500,32500,32500,0
20240610,161600,3791814600,32500,32500,32500,32500,0
20240610,161500,3791814600,32500,32500,32500,32500,0
20240610,161400,3791814600,32500,32500,32500,32500,0
20240610,161300,3791814600,32500,32500,32500,32500,0
20240610,161200,3791814600,32500,32500,32500,32500,0
20240610,161100,3791814600,32500,32500,32500,32500,4827
20240610,161000,3791814600,32500,32500,32500,32500,0
20240610,160900,3791814600,32500,32500,32500,32500,0
20240610,160800,3791814600,32500,32500,32500,32500,0
20240610,160700,3791814600,32500,32500,32500,32500,0
20240610,160600,3791814600,32500,32500,32500,32500,0
20240610,160500,3791814600,32500,32500,32500,32500,0
20240610,160400,3791814600,32500,32500,32500,32500,0
20240610,160300,3791814600,32500,32500,32500,32500,0
20240610,160200,3791814600,32500,32500,32500,32500,0
20240610,160100,3791814600,32500,32500,32500,32500,0
20240610,160000,3791814600,32500,32500,32500,32500,0
20240610,155900,3791814600,32500,32500,32500,32500,0
20240610,155800,3791814600,32500,32500,32500,32500,0
20240610,155700,3791814600,32500,32500,32500,32500,0
20240610,155600,3791814600,32500,32500,32500,32500,0
20240610,155500,3791814600,32500,32500,32500,32500,0
20240610,155400,3791814600,32500,32500,32500,32500,0
20240610,155300,3791814600,32500,32500,32500,32500,0
20240610,155200,3791814600,32500,32500,32500,32500,0
20240610,155100,3791814600,32500,32500,32500,32500,0
20240610,155000,3791814600,32500,32500,32500,32500,0
20240610,154900,3791814600,32500,32500,32500,32500,0
20240610,154800,3791814600,32500,32500,32500,32500,0
20240610,154700,3791814600,32500,32500,32500,32500,0
20240610,154600,3791814600,32500,32500,32500,32500,0
20240610,154500,3791814600,32500,32500,32500,32500,0
20240610,154400,3791814600,32500,32500,32500,32500,0
20240610,154300,3791814600,32500,32500,32500,32500,0
20240610,154200,3791814600,32500,32500,32500,32500,0
20240610,154100,3791814600,32500,32500,32500,32500,4827
20240610,154000,3791814600,32500,32500,32500,32500,0
20240610,153900,3791814600,32500,32500,32500,32500,0
20240610,153800,3791814600,32500,32500,32500,32500,0
20240610,153700,3791814600,32500,32500,32500,32500,0
20240610,153600,3791814600,32500,32500,32500,32500,0
20240610,153500,3791814600,32500,32500,32500,32500,0
20240610,153400,3791814600,32500,32500,32500,32500,0
20240610,153300,3791814600,32500,32500,32500,32500,0
20240610,153200,3791814600,32500,32500,32500,32500,0
20240610,153100,3791814600,32500,32500,32500,32500,0
20240610,153000,3791814600,32500,32500,32500,32500,4827
20240610,152900,3634937100,32600,32600,32600,32600,0
20240610,152800,3634937100,32600,32600,32600,32600,0
20240610,152700,3634937100,32600,32600,32600,32600,0
20240610,152600,3634937100,32600,32600,32600,32600,0
20240610,152500,3634937100,32600,32600,32600,32600,0
20240610,152400,3634937100,32600,32600,32600,32600,0
20240610,152300,3634937100,32600,32600,32600,32600,0
20240610,152200,3634937100,32600,32600,32600,32600,0
20240610,152100,3634937100,32600,32600,32600,32600,0
20240610,152000,3634937100,32600,32600,32600,32600,0
20240610,151900,3634937100,32600,32600,32650,32550,96
20240610,151800,3631810300,32550,32500,32550,32500,8
20240610,151700,3631549950,32500,32550,32600,32500,429
20240610,151600,3617592900,32550,32550,32600,32500,482
20240610,151500,3601906550,32550,32550,32550,32500,539
20240610,151400,3584368900,32550,32500,32550,32500,831
20240610,151300,3557330550,32500,32550,32550,32500,404
20240610,151200,3544194350,32500,32550,32550,32500,657
20240610,151100,3522822050,32550,32500,32550,32500,414
20240610,151000,3509350300,32550,32550,32550,32500,342
20240610,150900,3498231800,32550,32500,32550,32500,325
20240610,150800,3487667500,32500,32500,32550,32500,327
20240610,150700,3477038750,32550,32600,32600,32500,439
20240610,150600,3462750850,32550,32550,32600,32500,318
20240610,150500,3452402800,32550,32550,32550,32500,517
20240610,150400,3435577750,32550,32550,32600,32500,241
20240610,150300,3427732300,32550,32550,32600,32550,530
20240610,150200,3410478100,32550,32600,32600,32550,256
20240610,150100,3402143600,32600,32550,32600,32550,399
20240610,150000,3389150050,32600,32600,32600,32550,348
20240610,145900,3377819300,32600,32550,32600,32550,532
20240610,145800,3360501350,32600,32600,32600,32550,189
20240610,145700,3354346200,32600,32550,32650,32550,274
20240610,145600,3345417650,32600,32600,32650,32600,326
20240610,145500,3334788850,32600,32550,32650,32550,380
20240610,145400,3322401100,32550,32600,32650,32550,442
20240610,145300,3308000950,32600,32650,32650,32600,195
20240610,145200,3301643250,32600,32650,32650,32600,229
20240610,145100,3294174300,32650,32600,32650,32600,268
20240610,145000,3285427900,32550,32650,32650,32550,321
20240610,144900,3274966600,32650,32600,32650,32550,235
20240610,144800,3267311200,32650,32650,32650,32550,635
20240610,144700,3246599850,32650,32600,32650,32550,798
20240610,144600,3220594800,32650,32650,32650,32600,118
20240610,144500,3216745600,32650,32700,32700,32600,372
20240610,144400,3204602300,32700,32600,32700,32600,312
20240610,144300,3194414100,32550,32700,32700,32550,595
20240610,144200,3175018250,32700,32650,32700,32650,333
20240610,144100,3164140450,32650,32650,32700,32650,394
20240610,144000,3151261900,32700,32700,32750,32650,72
20240610,143900,3148906400,32700,32750,32750,32650,64
20240610,143800,3146813500,32750,32750,32750,32550,658
20240610,143700,3125340600,32700,32750,32800,32700,294
20240610,143600,3115715700,32800,32700,32800,32550,1163
20240610,143500,3077810050,32700,32800,32800,32700,110
20240610,143400,3074209000,32750,32800,32800,32750,246
20240610,143300,3066151000,32800,32800,32800,32750,155
20240610,143200,3061072600,32800,32850,32850,32800,361
20240610,143100,3049230950,32850,32850,32850,32800,137
20240610,143000,3044733800,32850,32850,32850,32800,137
20240610,142900,3040233850,32850,32800,32850,32800,332
20240610,142800,3029343950,32800,32750,32800,32750,36
20240610,142700,3028163500,32750,32800,32850,32750,138
20240610,142600,3023639850,32800,32800,32850,32750,185
20240610,142500,3017575300,32800,32650,32800,32600,882
20240610,142400,2988672700,32650,32650,32700,32650,404
20240610,142300,2975479850,32700,32700,32700,32650,353
20240610,142200,2963948500,32750,32700,32750,32650,81
20240610,142100,2961298600,32700,32700,32750,32650,457
20240610,142000,2946366800,32700,32750,32750,32700,96
20240610,141900,2943222850,32750,32800,32800,32750,168
20240610,141800,2937718400,32800,32750,32800,32750,168
20240610,141700,2932215500,32800,32750,32800,32700,118
20240610,141600,2928350150,32750,32750,32750,32700,324
20240610,141500,2917753350,32750,32700,32800,32700,72
20240610,141400,2915394900,32700,32800,32800,32700,225
20240610,141300,2908029300,32800,32800,32800,32700,117
20240610,141200,2904195450,32800,32750,32800,32700,107
20240610,141100,2900690100,32750,32800,32800,32750,124
20240610,141000,2896626200,32800,32600,32800,32600,1846
20240610,140900,2836269100,32650,32600,32650,32550,898
20240610,140800,2806958850,32600,32550,32650,32550,108
20240610,140700,2803438300,32550,32550,32650,32550,595
20240610,140600,2784065350,32600,32650,32650,32550,110
20240610,140500,2780478300,32650,32600,32650,32550,638
20240610,140400,2759707500,32650,32650,32650,32550,1094
20240610,140300,2724087100,32600,32600,32650,32550,93
20240610,140200,2721055450,32600,32650,32650,32550,66
20240610,140100,2718904000,32650,32650,32650,32600,239
20240610,140000,2711106500,32600,32600,32600,32550,148
20240610,135900,2706281800,32650,32600,32650,32600,83
20240610,135800,2703574750,32650,32650,32700,32600,165
20240610,135700,2698191350,32650,32600,32650,32600,151
20240610,135600,2693265550,32650,32650,32700,32650,74
20240610,135500,2690849050,32700,32650,32700,32550,240
20240610,135400,2683019900,32550,32650,32650,32550,103
20240610,135300,2679660400,32700,32700,32700,32650,213
20240610,135200,2672704950,32650,32600,32700,32550,189
20240610,135100,2666534700,32550,32600,32650,32550,205
20240610,135000,2659852300,32550,32600,32650,32550,118
20240610,134900,2656005950,32600,32600,32650,32550,88
20240610,134800,2653134250,32600,32600,32650,32600,184
20240610,134700,2647134150,32650,32600,32700,32600,225
20240610,134600,2639789550,32650,32650,32700,32600,203
20240610,134500,2633160950,32600,32600,32650,32550,172
20240610,134400,2627553050,32600,32600,32650,32600,42
20240610,134300,2626183200,32650,32550,32650,32550,148
20240610,134200,2621351800,32550,32600,32600,32550,170
20240610,134100,2615812400,32600,32650,32650,32600,64
20240610,134000,2613724150,32600,32600,32650,32600,120
20240610,133900,2609810700,32600,32650,32650,32600,143
20240610,133800,2605145200,32650,32650,32700,32600,134
20240610,133700,2600770500,32650,32650,32650,32600,164
20240610,133600,2595420100,32650,32600,32650,32600,140
20240610,133500,2590853050,32600,32600,32650,32600,88
20240610,133400,2587984150,32650,32650,32650,32550,94
20240610,133300,2584917450,32600,32600,32600,32550,223
20240610,133200,2577651650,32600,32600,32600,32550,98
20240610,133100,2574460200,32600,32600,32600,32550,46
20240610,133000,2572960650,32600,32650,32650,32550,168
20240610,132900,2567482750,32550,32650,32650,32550,62
20240610,132800,2565459550,32700,32600,32700,32600,46
20240610,132700,2563958350,32600,32700,32700,32600,138
20240610,132600,2559455300,32700,32650,32700,32650,178
20240610,132500,2553642600,32600,32600,32650,32550,189
20240610,132400,2547483100,32600,32550,32650,32550,160
20240610,132300,2542270200,32600,32550,32600,32550,462
20240610,132200,2527211750,32550,32550,32550,32500,107
20240610,132100,2523729350,32500,32550,32600,32500,131
20240610,132000,2519464100,32550,32600,32600,32550,111
20240610,131900,2515850550,32600,32550,32600,32550,123
20240610,131800,2511844800,32600,32600,32600,32550,149
20240610,131700,2506990000,32600,32600,32600,32600,50
20240610,131600,2505360000,32600,32600,32650,32550,97
20240610,131500,2502196750,32600,32650,32650,32600,149
20240610,131400,2497336250,32650,32550,32650,32550,151
20240610,131300,2492414350,32550,32550,32600,32550,115
20240610,131200,2488667900,32600,32600,32600,32550,105
20240610,131100,2485249050,32600,32550,32600,32550,833
20240610,131000,2458131600,32600,32600,32600,32550,116
20240610,130900,2454352650,32650,32650,32650,32600,95
20240610,130800,2451254300,32650,32600,32650,32600,120
20240610,130700,2447338950,32600,32600,32600,32550,251
20240610,130600,2439162850,32600,32550,32600,32550,70
20240610,130500,2436884200,32600,32600,32600,32550,90
20240610,130400,2433950600,32600,32550,32600,32550,191
20240610,130300,2427731150,32550,32600,32600,32550,39
20240610,130200,2426460600,32550,32600,32650,32550,107
20240610,130100,2422969800,32600,32650,32650,32600,236
20240610,130000,2415272900,32650,32600,32650,32600,39
20240610,125900,2414000500,32600,32600,32600,32600,190
20240610,125800,2407806500,32550,32550,32600,32500,285
20240610,125700,2398530200,32500,32550,32550,32500,216
20240610,125600,2391505950,32550,32600,32650,32550,187
20240610,125500,2385409300,32600,32600,32600,32550,131
20240610,125400,2381142750,32550,32600,32600,32550,138
20240610,125300,2376650150,32600,32600,32650,32550,140
20240610,125200,2372088000,32600,32600,32650,32550,127
20240610,125100,2367950100,32600,32650,32650,32600,165
20240610,125000,2362570750,32600,32600,32650,32600,70
20240610,124900,2360287900,32600,32600,32600,32550,200
20240610,124800,2353773700,32600,32600,32600,32550,388
20240610,124700,2341128750,32600,32600,32600,32550,77
20240610,124600,2338619100,32600,32650,32650,32550,148
20240610,124500,2333795850,32600,32600,32650,32600,30
20240610,124400,2332817400,32650,32650,32650,32550,150
20240610,124300,2327928350,32600,32550,32650,32550,244
20240610,124200,2319975850,32600,32600,32600,32550,73
20240610,124100,2317596600,32600,32650,32650,32600,158
20240610,124000,2312438800,32650,32650,32650,32550,146
20240610,123900,2307677800,32600,32650,32650,32600,89
20240610,123800,2304775150,32650,32650,32650,32600,131
20240610,123700,2300501300,32650,32650,32650,32600,162
20240610,123600,2295214900,32650,32600,32650,32600,129
20240610,123500,2291008150,32600,32550,32600,32550,183
20240610,123400,2285046500,32550,32600,32600,32550,129
20240610,123300,2280844050,32600,32550,32600,32550,162
20240610,123200,2275567900,32550,32600,32600,32550,92
20240610,123100,2272570150,32650,32650,32650,32600,193
20240610,123000,2266274550,32650,32650,32650,32600,178
20240610,122900,2260469050,32650,32600,32650,32550,179
20240610,122800,2254636750,32550,32600,32600,32550,93
20240610,122700,2251608300,32550,32600,32600,32550,104
20240610,122600,2248219000,32600,32550,32650,32550,176
20240610,122500,2242485850,32600,32650,32650,32550,79
20240610,122400,2239910150,32650,32600,32650,32550,107
20240610,122300,2236422250,32600,32550,32600,32550,127
20240610,122200,2232285500,32600,32650,32650,32550,77
20240610,122100,2229775600,32600,32650,32650,32600,215
20240610,122000,2222763500,32650,32650,32650,32550,217
20240610,121900,2215687050,32650,32700,32700,32600,108
20240610,121800,2212158650,32550,32600,32650,32550,213
20240610,121700,2205212150,32650,32550,32650,32550,335
20240610,121600,2194291950,32600,32650,32650,32600,21
20240610,121500,2193607200,32600,32650,32650,32600,216
20240610,121400,2186561250,32650,32550,32650,32550,81
20240610,121300,2183920800,32550,32700,32750,32550,100
20240610,121200,2180653000,32700,32600,32700,32600,139
20240610,121100,2176118050,32600,32700,32700,32600,230
20240610,121000,2168616300,32650,32650,32700,32600,128
20240610,120900,2164441150,32650,32650,32700,32600,112
20240610,120800,2160782500,32600,32650,32650,32600,232
20240610,120700,2153215800,32650,32650,32650,32600,117
20240610,120600,2149400750,32650,32700,32700,32650,97
20240610,120500,2146230800,32650,32700,32700,32600,244
20240610,120400,2138264300,32700,32600,32700,32600,115
20240610,120300,2134510200,32650,32650,32700,32650,80
20240610,120200,2131897950,32650,32650,32700,32600,264
20240610,120100,2123278700,32650,32650,32650,32600,45
20240610,120000,2121810300,32650,32650,32650,32550,144
20240610,115900,2117118850,32650,32650,32700,32600,217
20240610,115800,2110032600,32650,32700,32700,32650,45
20240610,115700,2108562300,32700,32650,32700,32650,115
20240610,115600,2104804000,32650,32700,32750,32650,188
20240610,115500,2098655950,32700,32650,32700,32650,181
20240610,115400,2092742700,32700,32650,32700,32600,115
20240610,115300,2088990850,32650,32650,32700,32650,150
20240610,115200,2084091500,32600,32600,32650,32600,32
20240610,115100,2083046850,32700,32600,32700,32550,67
20240610,115000,2080863250,32650,32650,32700,32600,2768
20240610,114900,1990503300,32600,32600,32650,32550,271
20240610,114800,1981677900,32550,32600,32650,32550,247
20240610,114700,1973623700,32650,32600,32650,32600,205
20240610,114600,1966936350,32600,32650,32700,32600,189
20240610,114500,1960767200,32650,32600,32650,32600,221
20240610,114400,1953560150,32650,32650,32650,32550,175
20240610,114300,1947855100,32550,32600,32600,32550,238
20240610,114200,1940100950,32550,32550,32600,32550,281
20240610,114100,1930952150,32600,32600,32600,32500,186
20240610,114000,1924896250,32600,32550,32600,32550,43
20240610,113900,1923496250,32550,32550,32600,32500,848
20240610,113800,1895931700,32550,32600,32600,32500,107
20240610,113700,1892449300,32550,32550,32550,32500,143
20240610,113600,1887799100,32550,32550,32550,32500,170
20240610,113500,1882266350,32600,32550,32600,32550,30
20240610,113400,1881289350,32550,32600,32600,32500,134
20240610,113300,1876931150,32550,32600,32600,32500,83
20240610,113200,1874230400,32550,32550,32650,32550,143
20240610,113100,1869571650,32550,32600,32600,32500,188
20240610,113000,1863449650,32600,32550,32600,32500,129
20240610,112900,1859253250,32500,32600,32650,32500,367
20240610,112800,1847315550,32600,32550,32650,32550,61
20240610,112700,1845326900,32550,32550,32600,32550,173
20240610,112600,1839695300,32600,32650,32650,32550,85
20240610,112500,1836925350,32600,32550,32650,32550,54
20240610,112400,1835165150,32550,32550,32600,32550,175
20240610,112300,1829468650,32600,32600,32600,32550,121
20240610,112200,1825528300,32600,32550,32600,32550,71
20240610,112100,1823214150,32550,32550,32600,32550,176
20240610,112000,1817485200,32550,32600,32600,32550,73
20240610,111900,1815106800,32600,32600,32650,32600,92
20240610,111800,1812107100,32600,32600,32650,32550,169
20240610,111700,1806600800,32650,32600,32650,32600,47
20240610,111600,1805067200,32600,32650,32650,32600,106
20240610,111500,1801610950,32700,32600,32700,32600,185
20240610,111400,1795572200,32600,32650,32700,32600,464
20240610,111300,1780421400,32700,32650,32700,32600,120
20240610,111200,1776503700,32700,32700,32700,32600,205
20240610,111100,1769806550,32650,32650,32650,32600,132
20240610,111000,1765501000,32600,32650,32650,32600,83
20240610,110900,1762792350,32650,32650,32700,32600,200
20240610,110800,1756264050,32650,32650,32650,32600,133
20240610,110700,1751925600,32650,32650,32650,32600,29
20240610,110600,1750979200,32600,32650,32700,32600,144
20240610,110500,1746278200,32650,32600,32650,32600,129
20240610,110400,1742071050,32650,32650,32650,32600,70
20240610,110300,1739786500,32700,32700,32700,32650,137
20240610,110200,1735310900,32700,32700,32700,32650,175
20240610,110100,1729590350,32700,32700,32750,32700,166
20240610,110000,1724162000,32700,32750,32750,32700,189
20240610,105900,1717979050,32700,32700,32800,32700,71
20240610,105800,1715654450,32700,32750,32750,32700,193
20240610,105700,1709341850,32700,32800,32800,32700,126
20240610,105600,1705214050,32750,32800,32800,32750,331
20240610,105500,1694369250,32750,32750,32800,32750,179
20240610,105400,1688506700,32750,32800,32800,32750,70
20240610,105300,1686211150,32800,32800,32800,32750,263
20240610,105200,1677590550,32800,32800,32800,32750,79
20240610,105100,1675003150,32800,32800,32800,32750,115
20240610,105000,1671236300,32750,32750,32750,32700,425
20240610,104900,1657323350,32750,32700,32750,32700,96
20240610,104800,1654182600,32750,32700,32800,32700,131
20240610,104700,1649897450,32700,32650,32700,32650,392
20240610,104600,1637084450,32650,32650,32700,32600,106
20240610,104500,1633624350,32650,32650,32700,32650,93
20240610,104400,1630587150,32700,32700,32700,32700,93
20240610,104300,1627546050,32650,32650,32650,32650,148
20240610,104200,1622713850,32650,32650,32700,32650,163
20240610,104100,1617388050,32650,32650,32650,32600,172
20240610,104000,1611773450,32600,32700,32700,32600,85
20240610,103900,1609001700,32700,32650,32700,32650,26
20240610,103800,1608151650,32650,32650,32700,32650,265
20240610,103700,1599493000,32650,32650,32650,32600,168
20240610,103600,1594015400,32650,32650,32650,32650,16
20240610,103500,1593493000,32650,32650,32700,32600,170
20240610,103400,1587946450,32650,32650,32650,32600,85
20240610,103300,1585174600,32650,32650,32700,32650,69
20240610,103200,1582920450,32600,32800,32800,32600,116
20240610,103100,1579128850,32650,32700,32700,32650,129
20240610,103000,1574916200,32700,32700,32800,32650,299
20240610,102900,1565129200,32700,32600,32700,32600,156
20240610,102800,1560038400,32650,32650,32650,32600,98
20240610,102700,1556839600,32650,32700,32700,32650,9
20240610,102600,1556545400,32650,32650,32650,32650,37
20240610,102500,1555337350,32600,32600,32700,32600,232
20240610,102400,1547767550,32600,32650,32700,32600,309
20240610,102300,1537677300,32700,32600,32700,32600,91
20240610,102200,1534705350,32650,32650,32700,32600,172
20240610,102100,1529093950,32550,32600,32650,32550,153
20240610,102000,1524102200,32650,32550,32650,32500,145
20240610,101900,1519382950,32600,32600,32600,32550,98
20240610,101800,1516192450,32550,32550,32550,32550,45
20240610,101700,1514727700,32500,32500,32550,32500,190
20240610,101600,1508550350,32500,32500,32550,32500,113
20240610,101500,1504873550,32550,32550,32550,32550,16
20240610,101400,1504352750,32600,32550,32600,32550,163
20240610,101300,1499046900,32550,32550,32550,32550,42
20240610,101200,1497679800,32550,32550,32550,32500,77
20240610,101100,1495176650,32550,32450,32550,32450,292
20240610,101000,1485690450,32500,32450,32500,32450,428
20240610,100900,1471784950,32500,32450,32500,32450,166
20240610,100800,1466396900,32500,32500,32500,32450,81
20240610,100700,1463767650,32450,32500,32500,32450,260
20240610,100600,1455323750,32450,32450,32500,32450,297
20240610,100500,1445680800,32450,32500,32500,32450,145
20240610,100400,1440974300,32500,32450,32500,32450,231
20240610,100300,1433477150,32450,32500,32500,32450,82
20240610,100200,1430813400,32450,32500,32550,32400,402
20240610,100100,1417768800,32500,32500,32500,32400,112
20240610,100000,1414134700,32500,32400,32500,32400,228
20240610,095900,1406735350,32400,32450,32450,32400,268
20240610,095800,1398051900,32400,32500,32500,32400,1880
20240610,095700,1337117400,32500,32500,32500,32450,185
20240610,095600,1331109200,32450,32500,32500,32400,2110
20240610,095500,1262646800,32500,32550,32550,32500,1187
20240610,095400,1224063550,32550,32550,32600,32550,225
20240610,095300,1216736400,32550,32600,32600,32550,794
20240610,095200,1190863750,32600,32650,32650,32600,59
20240610,095100,1188937700,32600,32650,32700,32600,352
20240610,095000,1177444800,32650,32700,32700,32650,54
20240610,094900,1175681550,32700,32700,32700,32650,225
20240610,094800,1168326000,32650,32650,32700,32650,103
20240610,094700,1164960000,32650,32650,32700,32600,317
20240610,094600,1154614550,32650,32650,32650,32650,48
20240610,094500,1153047350,32650,32650,32650,32600,176
20240610,094400,1147301600,32600,32600,32650,32600,204
20240610,094300,1140648150,32600,32600,32650,32600,64
20240610,094200,1138561600,32600,32600,32600,32600,57
20240610,094100,1136703400,32600,32600,32600,32550,130
20240610,094000,1132468650,32600,32600,32600,32600,51
20240610,093900,1130806050,32600,32550,32600,32550,31
20240610,093800,1129795550,32550,32550,32550,32500,241
20240610,093700,1121955300,32500,32500,32550,32500,116
20240610,093600,1118183150,32450,32450,32500,32450,1084
20240610,093500,1082978150,32500,32500,32500,32450,135
20240610,093400,1078592000,32500,32500,32500,32450,117
20240610,093300,1074792800,32500,32550,32600,32450,2387
20240610,093200,997139950,32550,32600,32600,32550,307
20240610,093100,987143050,32600,32600,32600,32550,141
20240610,093000,982547050,32600,32550,32600,32550,91
20240610,092900,979583900,32600,32550,32600,32550,111
20240610,092800,975967350,32550,32600,32600,32550,270
20240610,092700,967173100,32600,32650,32650,32550,172
20240610,092600,961565500,32650,32600,32650,32600,526
20240610,092500,944412350,32600,32600,32700,32600,83
20240610,092400,941704250,32650,32700,32700,32600,508
20240610,092300,925120900,32700,32650,32750,32650,444
20240610,092200,910602500,32650,32700,32700,32600,774
20240610,092100,885340450,32700,32750,32750,32650,48
20240610,092000,883771100,32750,32650,32800,32650,258
20240610,091900,875335350,32700,32700,32700,32650,264
20240610,091800,866708400,32700,32700,32700,32650,126
20240610,091700,862591900,32700,32650,32700,32600,676
20240610,091600,840498500,32650,32600,32700,32550,504
20240610,091500,824073550,32550,32600,32600,32500,106
20240610,091400,820626250,32500,32450,32500,32450,13
20240610,091300,820203850,32450,32450,32500,32400,182
20240610,091200,814297400,32400,32400,32400,32350,1365
20240610,091100,770082150,32400,32450,32450,32400,267
20240610,091000,761429050,32400,32400,32450,32350,825
20240610,090900,734700150,32400,32400,32450,32350,421
20240610,090800,721056900,32450,32550,32550,32350,2301
20240610,090700,646409500,32550,32500,32550,32450,933
20240610,090600,616061250,32500,32450,32550,32450,1158
20240610,090500,578450100,32450,32350,32450,32350,887
20240610,090400,549704500,32350,32500,32500,32300,3185
20240610,090300,446589950,32500,32700,32700,32400,3521
20240610,090200,331924350,32700,32700,32800,32650,2132
20240610,090100,262163450,32800,33000,33000,32700,1762
20240610,090000,204290450,33050,33300,33300,32900,6154
Reference in New Issue Copy Permalink