ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
b614a2da3be19ade4e73d5a1f9402bbaca2da7cf
KissMeData/089980/min/candle-20240612.csv

661 lines
34 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195800,1736665550,25500,25500,25500,25500,4443
20240612,195700,1736665550,25500,25500,25500,25500,0
20240612,195600,1736665550,25500,25500,25500,25500,0
20240612,195500,1736665550,25500,25500,25500,25500,0
20240612,195400,1736665550,25500,25500,25500,25500,0
20240612,195300,1736665550,25500,25500,25500,25500,0
20240612,195200,1736665550,25500,25500,25500,25500,0
20240612,195100,1736665550,25500,25500,25500,25500,0
20240612,195000,1736665550,25500,25500,25500,25500,0
20240612,194900,1736665550,25500,25500,25500,25500,0
20240612,194800,1736665550,25500,25500,25500,25500,0
20240612,194700,1736665550,25500,25500,25500,25500,0
20240612,194600,1736665550,25500,25500,25500,25500,0
20240612,194500,1736665550,25500,25500,25500,25500,0
20240612,194400,1736665550,25500,25500,25500,25500,0
20240612,194300,1736665550,25500,25500,25500,25500,0
20240612,194200,1736665550,25500,25500,25500,25500,0
20240612,194100,1736665550,25500,25500,25500,25500,0
20240612,194000,1736665550,25500,25500,25500,25500,0
20240612,193900,1736665550,25500,25500,25500,25500,0
20240612,193800,1736665550,25500,25500,25500,25500,0
20240612,193700,1736665550,25500,25500,25500,25500,0
20240612,193600,1736665550,25500,25500,25500,25500,0
20240612,193500,1736665550,25500,25500,25500,25500,0
20240612,193400,1736665550,25500,25500,25500,25500,0
20240612,193300,1736665550,25500,25500,25500,25500,0
20240612,193200,1736665550,25500,25500,25500,25500,0
20240612,193100,1736665550,25500,25500,25500,25500,0
20240612,193000,1736665550,25500,25500,25500,25500,0
20240612,192900,1736665550,25500,25500,25500,25500,0
20240612,192800,1736665550,25500,25500,25500,25500,4443
20240612,192700,1736665550,25500,25500,25500,25500,0
20240612,192600,1736665550,25500,25500,25500,25500,0
20240612,192500,1736665550,25500,25500,25500,25500,0
20240612,192400,1736665550,25500,25500,25500,25500,0
20240612,192300,1736665550,25500,25500,25500,25500,0
20240612,192200,1736665550,25500,25500,25500,25500,0
20240612,192100,1736665550,25500,25500,25500,25500,0
20240612,192000,1736665550,25500,25500,25500,25500,0
20240612,191900,1736665550,25500,25500,25500,25500,0
20240612,191800,1736665550,25500,25500,25500,25500,0
20240612,191700,1736665550,25500,25500,25500,25500,0
20240612,191600,1736665550,25500,25500,25500,25500,0
20240612,191500,1736665550,25500,25500,25500,25500,0
20240612,191400,1736665550,25500,25500,25500,25500,0
20240612,191300,1736665550,25500,25500,25500,25500,0
20240612,191200,1736665550,25500,25500,25500,25500,0
20240612,191100,1736665550,25500,25500,25500,25500,0
20240612,191000,1736665550,25500,25500,25500,25500,0
20240612,190900,1736665550,25500,25500,25500,25500,0
20240612,190800,1736665550,25500,25500,25500,25500,0
20240612,190700,1736665550,25500,25500,25500,25500,0
20240612,190600,1736665550,25500,25500,25500,25500,0
20240612,190500,1736665550,25500,25500,25500,25500,0
20240612,190400,1736665550,25500,25500,25500,25500,0
20240612,190300,1736665550,25500,25500,25500,25500,0
20240612,190200,1736665550,25500,25500,25500,25500,0
20240612,190100,1736665550,25500,25500,25500,25500,0
20240612,190000,1736665550,25500,25500,25500,25500,0
20240612,185900,1736665550,25500,25500,25500,25500,0
20240612,185800,1736665550,25500,25500,25500,25500,4443
20240612,185700,1736665550,25500,25500,25500,25500,0
20240612,185600,1736665550,25500,25500,25500,25500,0
20240612,185500,1736665550,25500,25500,25500,25500,0
20240612,185400,1736665550,25500,25500,25500,25500,0
20240612,185300,1736665550,25500,25500,25500,25500,0
20240612,185200,1736665550,25500,25500,25500,25500,0
20240612,185100,1736665550,25500,25500,25500,25500,0
20240612,185000,1736665550,25500,25500,25500,25500,0
20240612,184900,1736665550,25500,25500,25500,25500,0
20240612,184800,1736665550,25500,25500,25500,25500,0
20240612,184700,1736665550,25500,25500,25500,25500,0
20240612,184600,1736665550,25500,25500,25500,25500,0
20240612,184500,1736665550,25500,25500,25500,25500,0
20240612,184400,1736665550,25500,25500,25500,25500,0
20240612,184300,1736665550,25500,25500,25500,25500,0
20240612,184200,1736665550,25500,25500,25500,25500,0
20240612,184100,1736665550,25500,25500,25500,25500,0
20240612,184000,1736665550,25500,25500,25500,25500,0
20240612,183900,1736665550,25500,25500,25500,25500,0
20240612,183800,1736665550,25500,25500,25500,25500,0
20240612,183700,1736665550,25500,25500,25500,25500,0
20240612,183600,1736665550,25500,25500,25500,25500,0
20240612,183500,1736665550,25500,25500,25500,25500,0
20240612,183400,1736665550,25500,25500,25500,25500,0
20240612,183300,1736665550,25500,25500,25500,25500,0
20240612,183200,1736665550,25500,25500,25500,25500,0
20240612,183100,1736665550,25500,25500,25500,25500,0
20240612,183000,1736665550,25500,25500,25500,25500,0
20240612,182900,1736665550,25500,25500,25500,25500,0
20240612,182800,1736665550,25500,25500,25500,25500,4443
20240612,182700,1736665550,25500,25500,25500,25500,0
20240612,182600,1736665550,25500,25500,25500,25500,0
20240612,182500,1736665550,25500,25500,25500,25500,0
20240612,182400,1736665550,25500,25500,25500,25500,0
20240612,182300,1736665550,25500,25500,25500,25500,0
20240612,182200,1736665550,25500,25500,25500,25500,0
20240612,182100,1736665550,25500,25500,25500,25500,0
20240612,182000,1736665550,25500,25500,25500,25500,0
20240612,181900,1736665550,25500,25500,25500,25500,0
20240612,181800,1736665550,25500,25500,25500,25500,0
20240612,181700,1736665550,25500,25500,25500,25500,0
20240612,181600,1736665550,25500,25500,25500,25500,0
20240612,181500,1736665550,25500,25500,25500,25500,0
20240612,181400,1736665550,25500,25500,25500,25500,0
20240612,181300,1736665550,25500,25500,25500,25500,0
20240612,181200,1736665550,25500,25500,25500,25500,0
20240612,181100,1736665550,25500,25500,25500,25500,0
20240612,181000,1736665550,25500,25500,25500,25500,0
20240612,180900,1736665550,25500,25500,25500,25500,0
20240612,180800,1736665550,25500,25500,25500,25500,0
20240612,180700,1736665550,25500,25500,25500,25500,0
20240612,180600,1736665550,25500,25500,25500,25500,0
20240612,180500,1736665550,25500,25500,25500,25500,0
20240612,180400,1736665550,25500,25500,25500,25500,0
20240612,180300,1736665550,25500,25500,25500,25500,0
20240612,180200,1736665550,25500,25500,25500,25500,0
20240612,180100,1736665550,25500,25500,25500,25500,0
20240612,180000,1736665550,25500,25500,25500,25500,0
20240612,175900,1736665550,25500,25500,25500,25500,0
20240612,175800,1736665550,25500,25500,25500,25500,4443
20240612,175700,1736665550,25500,25500,25500,25500,0
20240612,175600,1736665550,25500,25500,25500,25500,0
20240612,175500,1736665550,25500,25500,25500,25500,0
20240612,175400,1736665550,25500,25500,25500,25500,0
20240612,175300,1736665550,25500,25500,25500,25500,0
20240612,175200,1736665550,25500,25500,25500,25500,0
20240612,175100,1736665550,25500,25500,25500,25500,0
20240612,175000,1736665550,25500,25500,25500,25500,0
20240612,174900,1736665550,25500,25500,25500,25500,0
20240612,174800,1736665550,25500,25500,25500,25500,0
20240612,174700,1736665550,25500,25500,25500,25500,0
20240612,174600,1736665550,25500,25500,25500,25500,0
20240612,174500,1736665550,25500,25500,25500,25500,0
20240612,174400,1736665550,25500,25500,25500,25500,0
20240612,174300,1736665550,25500,25500,25500,25500,0
20240612,174200,1736665550,25500,25500,25500,25500,0
20240612,174100,1736665550,25500,25500,25500,25500,0
20240612,174000,1736665550,25500,25500,25500,25500,0
20240612,173900,1736665550,25500,25500,25500,25500,0
20240612,173800,1736665550,25500,25500,25500,25500,0
20240612,173700,1736665550,25500,25500,25500,25500,0
20240612,173600,1736665550,25500,25500,25500,25500,0
20240612,173500,1736665550,25500,25500,25500,25500,0
20240612,173400,1736665550,25500,25500,25500,25500,0
20240612,173300,1736665550,25500,25500,25500,25500,0
20240612,173200,1736665550,25500,25500,25500,25500,0
20240612,173100,1736665550,25500,25500,25500,25500,0
20240612,173000,1736665550,25500,25500,25500,25500,0
20240612,172900,1736665550,25500,25500,25500,25500,0
20240612,172800,1736665550,25500,25500,25500,25500,4443
20240612,172700,1736665550,25500,25500,25500,25500,0
20240612,172600,1736665550,25500,25500,25500,25500,0
20240612,172500,1736665550,25500,25500,25500,25500,0
20240612,172400,1736665550,25500,25500,25500,25500,0
20240612,172300,1736665550,25500,25500,25500,25500,0
20240612,172200,1736665550,25500,25500,25500,25500,0
20240612,172100,1736665550,25500,25500,25500,25500,0
20240612,172000,1736665550,25500,25500,25500,25500,0
20240612,171900,1736665550,25500,25500,25500,25500,0
20240612,171800,1736665550,25500,25500,25500,25500,0
20240612,171700,1736665550,25500,25500,25500,25500,0
20240612,171600,1736665550,25500,25500,25500,25500,0
20240612,171500,1736665550,25500,25500,25500,25500,0
20240612,171400,1736665550,25500,25500,25500,25500,0
20240612,171300,1736665550,25500,25500,25500,25500,0
20240612,171200,1736665550,25500,25500,25500,25500,0
20240612,171100,1736665550,25500,25500,25500,25500,0
20240612,171000,1736665550,25500,25500,25500,25500,0
20240612,170900,1736665550,25500,25500,25500,25500,0
20240612,170800,1736665550,25500,25500,25500,25500,0
20240612,170700,1736665550,25500,25500,25500,25500,0
20240612,170600,1736665550,25500,25500,25500,25500,0
20240612,170500,1736665550,25500,25500,25500,25500,0
20240612,170400,1736665550,25500,25500,25500,25500,0
20240612,170300,1736665550,25500,25500,25500,25500,0
20240612,170200,1736665550,25500,25500,25500,25500,0
20240612,170100,1736665550,25500,25500,25500,25500,0
20240612,170000,1736665550,25500,25500,25500,25500,0
20240612,165900,1736665550,25500,25500,25500,25500,0
20240612,165800,1736665550,25500,25500,25500,25500,4443
20240612,165700,1736665550,25500,25500,25500,25500,0
20240612,165600,1736665550,25500,25500,25500,25500,0
20240612,165500,1736665550,25500,25500,25500,25500,0
20240612,165400,1736665550,25500,25500,25500,25500,0
20240612,165300,1736665550,25500,25500,25500,25500,0
20240612,165200,1736665550,25500,25500,25500,25500,0
20240612,165100,1736665550,25500,25500,25500,25500,0
20240612,165000,1736665550,25500,25500,25500,25500,0
20240612,164900,1736665550,25500,25500,25500,25500,0
20240612,164800,1736665550,25500,25500,25500,25500,0
20240612,164700,1736665550,25500,25500,25500,25500,0
20240612,164600,1736665550,25500,25500,25500,25500,0
20240612,164500,1736665550,25500,25500,25500,25500,0
20240612,164400,1736665550,25500,25500,25500,25500,0
20240612,164300,1736665550,25500,25500,25500,25500,0
20240612,164200,1736665550,25500,25500,25500,25500,0
20240612,164100,1736665550,25500,25500,25500,25500,0
20240612,164000,1736665550,25500,25500,25500,25500,0
20240612,163900,1736665550,25500,25500,25500,25500,0
20240612,163800,1736665550,25500,25500,25500,25500,0
20240612,163700,1736665550,25500,25500,25500,25500,0
20240612,163600,1736665550,25500,25500,25500,25500,0
20240612,163500,1736665550,25500,25500,25500,25500,0
20240612,163400,1736665550,25500,25500,25500,25500,0
20240612,163300,1736665550,25500,25500,25500,25500,0
20240612,163200,1736665550,25500,25500,25500,25500,0
20240612,163100,1736665550,25500,25500,25500,25500,0
20240612,163000,1736665550,25500,25500,25500,25500,0
20240612,162900,1736665550,25500,25500,25500,25500,0
20240612,162800,1736665550,25500,25500,25500,25500,4443
20240612,162700,1736665550,25500,25500,25500,25500,0
20240612,162600,1736665550,25500,25500,25500,25500,0
20240612,162500,1736665550,25500,25500,25500,25500,0
20240612,162400,1736665550,25500,25500,25500,25500,0
20240612,162300,1736665550,25500,25500,25500,25500,0
20240612,162200,1736665550,25500,25500,25500,25500,0
20240612,162100,1736665550,25500,25500,25500,25500,0
20240612,162000,1736665550,25500,25500,25500,25500,0
20240612,161900,1736665550,25500,25500,25500,25500,0
20240612,161800,1736665550,25500,25500,25500,25500,0
20240612,161700,1736665550,25500,25500,25500,25500,0
20240612,161600,1736665550,25500,25500,25500,25500,0
20240612,161500,1736665550,25500,25500,25500,25500,0
20240612,161400,1736665550,25500,25500,25500,25500,0
20240612,161300,1736665550,25500,25500,25500,25500,0
20240612,161200,1736665550,25500,25500,25500,25500,0
20240612,161100,1736665550,25500,25500,25500,25500,0
20240612,161000,1736665550,25500,25500,25500,25500,0
20240612,160900,1736665550,25500,25500,25500,25500,0
20240612,160800,1736665550,25500,25500,25500,25500,0
20240612,160700,1736665550,25500,25500,25500,25500,0
20240612,160600,1736665550,25500,25500,25500,25500,0
20240612,160500,1736665550,25500,25500,25500,25500,0
20240612,160400,1736665550,25500,25500,25500,25500,0
20240612,160300,1736665550,25500,25500,25500,25500,0
20240612,160200,1736665550,25500,25500,25500,25500,0
20240612,160100,1736665550,25500,25500,25500,25500,0
20240612,160000,1736665550,25500,25500,25500,25500,0
20240612,155900,1736665550,25500,25500,25500,25500,0
20240612,155800,1736665550,25500,25500,25500,25500,4443
20240612,155700,1736665550,25500,25500,25500,25500,0
20240612,155600,1736665550,25500,25500,25500,25500,0
20240612,155500,1736665550,25500,25500,25500,25500,0
20240612,155400,1736665550,25500,25500,25500,25500,0
20240612,155300,1736665550,25500,25500,25500,25500,0
20240612,155200,1736665550,25500,25500,25500,25500,0
20240612,155100,1736665550,25500,25500,25500,25500,0
20240612,155000,1736665550,25500,25500,25500,25500,0
20240612,154900,1736665550,25500,25500,25500,25500,0
20240612,154800,1736665550,25500,25500,25500,25500,0
20240612,154700,1736665550,25500,25500,25500,25500,0
20240612,154600,1736665550,25500,25500,25500,25500,0
20240612,154500,1736665550,25500,25500,25500,25500,0
20240612,154400,1736665550,25500,25500,25500,25500,0
20240612,154300,1736665550,25500,25500,25500,25500,0
20240612,154200,1736665550,25500,25500,25500,25500,0
20240612,154100,1736665550,25500,25500,25500,25500,0
20240612,154000,1736665550,25500,25500,25500,25500,0
20240612,153900,1736665550,25500,25500,25500,25500,0
20240612,153800,1736665550,25500,25500,25500,25500,0
20240612,153700,1736665550,25500,25500,25500,25500,0
20240612,153600,1736665550,25500,25500,25500,25500,0
20240612,153500,1736665550,25500,25500,25500,25500,0
20240612,153400,1736665550,25500,25500,25500,25500,0
20240612,153300,1736665550,25500,25500,25500,25500,0
20240612,153200,1736665550,25500,25500,25500,25500,0
20240612,153100,1736665550,25500,25500,25500,25500,0
20240612,153000,1736665550,25500,25500,25500,25500,4443
20240612,152900,1623369050,25350,25350,25350,25350,0
20240612,152800,1623369050,25350,25350,25350,25350,0
20240612,152700,1623369050,25350,25350,25350,25350,0
20240612,152600,1623369050,25350,25350,25350,25350,0
20240612,152500,1623369050,25350,25350,25350,25350,0
20240612,152400,1623369050,25350,25350,25350,25350,0
20240612,152300,1623369050,25350,25350,25350,25350,0
20240612,152200,1623369050,25350,25350,25350,25350,0
20240612,152100,1623369050,25350,25350,25350,25350,0
20240612,152000,1623369050,25350,25350,25350,25350,0
20240612,151900,1623369050,25350,25300,25350,25250,501
20240612,151800,1610688750,25350,25300,25350,25250,595
20240612,151700,1595627600,25300,25250,25300,25250,107
20240612,151600,1592921950,25300,25250,25350,25200,810
20240612,151500,1572455250,25250,25300,25300,25200,288
20240612,151400,1565184600,25300,25150,25350,25150,1377
20240612,151300,1530406000,25150,25200,25200,25150,460
20240612,151200,1518833500,25200,25200,25200,25150,91
20240612,151100,1516541400,25200,25200,25200,25200,51
20240612,151000,1515256200,25150,25100,25150,25100,142
20240612,150900,1511687550,25150,25150,25200,25150,203
20240612,150800,1506580850,25200,25200,25200,25150,172
20240612,150700,1502252300,25200,25150,25200,25150,167
20240612,150600,1498047850,25150,25150,25150,25150,55
20240612,150500,1496664600,25100,25100,25100,25100,161
20240612,150400,1492623500,25100,25100,25100,25100,25
20240612,150300,1491996000,25250,25050,25250,25050,979
20240612,150200,1467354300,25050,25100,25100,25050,529
20240612,150100,1454091600,25050,25050,25050,25050,1
20240612,150000,1454066550,25100,25100,25100,25100,30
20240612,145900,1453313550,25100,25100,25100,25100,120
20240612,145800,1450301550,25100,25100,25100,25050,31
20240612,145700,1449523500,25050,25050,25050,25050,40
20240612,145600,1448521500,25050,25050,25050,25050,71
20240612,145500,1446742950,25050,25100,25100,25050,40
20240612,145400,1445739450,25050,25050,25050,25050,1
20240612,145300,1445714400,25100,25050,25100,25050,306
20240612,145200,1438047850,25050,25000,25050,25000,69
20240612,145100,1436320900,25050,25050,25050,25050,0
20240612,145000,1436320900,25050,25050,25050,25050,5
20240612,144900,1436195650,25050,25050,25050,25050,51
20240612,144800,1434918100,25050,25000,25050,25000,52
20240612,144700,1433615550,25050,25050,25050,25000,19
20240612,144600,1433140300,25050,25050,25050,25050,25
20240612,144500,1432514050,24950,25000,25000,24950,23
20240612,144400,1431939300,25050,25000,25050,25000,137
20240612,144300,1428514100,25000,25000,25000,25000,0
20240612,144200,1428514100,25000,25000,25000,24950,36
20240612,144100,1427614150,25000,25000,25000,25000,63
20240612,144000,1426039150,25000,25050,25050,25000,22
20240612,143900,1425489100,25050,25050,25050,25000,386
20240612,143800,1415837650,25050,25050,25050,25050,0
20240612,143700,1415837650,25050,25050,25050,25000,3
20240612,143600,1415762550,25050,25050,25050,25000,171
20240612,143500,1411481000,25000,25000,25000,25000,25
20240612,143400,1410856000,25000,25050,25050,25000,19
20240612,143300,1410380550,25000,25000,25000,25000,60
20240612,143200,1408880550,25000,25000,25000,25000,50
20240612,143100,1407630550,25000,24950,25000,24900,216
20240612,143000,1402231250,24950,25000,25000,24950,297
20240612,142900,1394814850,25000,25000,25000,25000,61
20240612,142800,1393289850,25050,25000,25050,25000,74
20240612,142700,1391439650,25000,25000,25000,24950,251
20240612,142600,1385165650,24950,25000,25000,24950,13
20240612,142500,1384841100,25000,25000,25000,25000,25
20240612,142400,1384216100,25000,25000,25000,25000,0
20240612,142300,1384216100,25000,25000,25000,25000,6
20240612,142200,1384066100,25000,25000,25000,25000,25
20240612,142100,1383441100,24900,24950,25000,24900,311
20240612,142000,1375672650,24950,24950,24950,24950,25
20240612,141900,1375048900,24950,24950,24950,24950,36
20240612,141800,1374150700,24950,24950,24950,24950,6
20240612,141700,1374001000,24950,24950,24950,24950,127
20240612,141600,1370832350,24950,24950,24950,24950,0
20240612,141500,1370832350,24950,24950,24950,24950,4
20240612,141400,1370732550,24950,24900,24950,24900,199
20240612,141300,1365773650,24900,24950,24950,24900,48
20240612,141200,1364578250,24950,24950,24950,24950,0
20240612,141100,1364578250,24950,24900,24950,24900,175
20240612,141000,1360219500,24950,24950,24950,24950,57
20240612,140900,1358797350,24950,24950,24950,24950,51
20240612,140800,1357524900,24950,24950,24950,24950,0
20240612,140700,1357524900,24950,24950,24950,24950,65
20240612,140600,1355903150,24950,24900,24950,24900,62
20240612,140500,1354357100,24950,24950,24950,24950,5
20240612,140400,1354232350,24950,24950,24950,24950,0
20240612,140300,1354232350,24950,24950,24950,24900,710
20240612,140200,1336552050,24950,24950,24950,24950,4
20240612,140100,1336452250,24950,24950,24950,24950,0
20240612,140000,1336452250,24950,24950,24950,24950,0
20240612,135900,1336452250,24950,24900,24950,24900,34
20240612,135800,1335604200,24900,24900,24900,24900,40
20240612,135700,1334608200,24950,24950,24950,24950,4
20240612,135600,1334508400,24950,25000,25000,24950,188
20240612,135500,1329817750,25000,24950,25000,24900,341
20240612,135400,1321310800,24950,24950,25000,24950,255
20240612,135300,1314948350,25000,25000,25000,25000,0
20240612,135200,1314948350,25000,25000,25000,25000,25
20240612,135100,1314323350,25000,25000,25000,25000,4
20240612,135000,1314223350,24950,25000,25000,24950,121
20240612,134900,1311199400,25000,25000,25000,24950,229
20240612,134800,1305484400,25000,25000,25000,25000,0
20240612,134700,1305484400,25000,25000,25000,25000,60
20240612,134600,1303984400,25000,25000,25000,25000,29
20240612,134500,1303259400,25000,25000,25000,25000,0
20240612,134400,1303259400,25000,25000,25000,25000,3
20240612,134300,1303184400,25050,25000,25050,25000,99
20240612,134200,1300709200,25000,25000,25000,25000,0
20240612,134100,1300709200,25000,24950,25000,24950,1023
20240612,134000,1275139450,24950,24950,24950,24900,277
20240612,133900,1268230800,24950,24950,24950,24950,0
20240612,133800,1268230800,24950,24950,24950,24950,4
20240612,133700,1268131000,24950,24950,24950,24950,25
20240612,133600,1267507250,24950,24950,24950,24950,0
20240612,133500,1267507250,24950,24900,24950,24900,5
20240612,133400,1267382550,24950,24950,24950,24950,65
20240612,133300,1265760800,24950,24950,24950,24950,4
20240612,133200,1265661000,24900,24950,24950,24900,131
20240612,133100,1262392600,24900,24950,24950,24900,35
20240612,133000,1261519850,24950,24950,24950,24900,15
20240612,132900,1261146100,24950,24950,24950,24950,30
20240612,132800,1260397600,24950,24950,24950,24950,31
20240612,132700,1259624150,24950,24950,24950,24950,0
20240612,132600,1259624150,24950,24950,24950,24950,0
20240612,132500,1259624150,24950,24950,24950,24950,5
20240612,132400,1259499400,24950,24950,24950,24950,25
20240612,132300,1258875650,24950,24950,24950,24900,105
20240612,132200,1256256100,24950,24950,24950,24950,4
20240612,132100,1256156300,24950,24950,24950,24950,27
20240612,132000,1255482650,24950,24950,24950,24950,4
20240612,131900,1255382850,24950,24950,24950,24950,25
20240612,131800,1254759100,24900,24900,24900,24900,3
20240612,131700,1254684400,24950,24950,24950,24950,4
20240612,131600,1254584600,24950,24950,24950,24900,67
20240612,131500,1252914550,24950,24950,24950,24950,5
20240612,131400,1252789800,24950,24950,24950,24900,68
20240612,131300,1251095150,24900,24900,24900,24900,0
20240612,131200,1251095150,24900,25000,25000,24900,39
20240612,131100,1250123650,25000,25000,25000,25000,0
20240612,131000,1250123650,25000,25000,25000,25000,23
20240612,130900,1249548650,25000,25000,25000,25000,4
20240612,130800,1249448650,25000,25000,25000,25000,12
20240612,130700,1249148650,25000,24900,25000,24900,37
20240612,130600,1248224000,24950,24900,24950,24900,318
20240612,130500,1240301300,24850,24900,24900,24850,241
20240612,130400,1234300650,24900,24950,24950,24900,54
20240612,130300,1232955350,24900,25000,25000,24900,48
20240612,130200,1231758900,25000,25000,25000,25000,0
20240612,130100,1231758900,25000,25000,25000,25000,5
20240612,130000,1231633900,24900,24900,24950,24900,44
20240612,125900,1230537750,25000,25000,25000,25000,10
20240612,125800,1230287750,24900,24900,24950,24900,273
20240612,125700,1223489850,24900,24900,24900,24900,26
20240612,125600,1222842450,24900,24950,25000,24900,516
20240612,125500,1209993750,24950,24950,24950,24950,30
20240612,125400,1209245250,24950,25000,25000,24950,32
20240612,125300,1208446750,24950,24950,24950,24950,13
20240612,125200,1208122400,24900,24800,24900,24750,2602
20240612,125100,1143546700,24800,24800,24800,24800,26
20240612,125000,1142901900,24800,24800,24800,24800,4
20240612,124900,1142802700,24800,24750,24800,24750,130
20240612,124800,1139580200,24750,24800,24800,24750,69
20240612,124700,1137871500,24800,24800,24800,24800,10
20240612,124600,1137623500,24750,24800,24800,24750,110
20240612,124500,1134900500,24800,24800,24800,24800,4
20240612,124400,1134801300,24750,24750,24750,24750,5
20240612,124300,1134677550,24750,24800,24800,24750,8
20240612,124200,1134479500,24800,24800,24800,24800,4
20240612,124100,1134380300,24750,24750,24750,24750,93
20240612,124000,1132078550,24750,24750,24750,24750,5
20240612,123900,1131954800,24750,24750,24750,24750,56
20240612,123800,1130568800,24750,24750,24750,24750,28
20240612,123700,1129875800,24750,24750,24750,24750,49
20240612,123600,1128663050,24750,24750,24750,24750,10
20240612,123500,1128415550,24700,24750,24750,24700,61
20240612,123400,1126905950,24750,24700,24750,24700,61
20240612,123300,1125396700,24700,24700,24700,24700,216
20240612,123200,1120061500,24700,24700,24750,24700,194
20240612,123100,1115266950,24700,24700,24750,24700,176
20240612,123000,1110916700,24750,24750,24750,24750,71
20240612,122900,1109159450,24750,24750,24750,24750,49
20240612,122800,1107946700,24750,24750,24750,24750,909
20240612,122700,1085448950,24750,24800,24800,24750,45
20240612,122600,1084334950,24800,24800,24800,24800,1
20240612,122500,1084310150,24800,24750,24800,24750,238
20240612,122400,1078419100,24800,24800,24800,24800,8
20240612,122300,1078220700,24800,24800,24800,24800,2
20240612,122200,1078171100,24850,24850,24850,24850,0
20240612,122100,1078171100,24850,24800,24850,24750,205
20240612,122000,1073096550,24850,24750,24850,24750,502
20240612,121900,1060671950,24750,24850,24850,24750,796
20240612,121800,1040931000,24850,24850,24850,24850,4
20240612,121700,1040831600,24850,24850,24850,24850,60
20240612,121600,1039340600,24850,24850,24850,24850,4
20240612,121500,1039241200,24800,24800,24800,24800,200
20240612,121400,1034281200,24850,24850,24850,24850,6
20240612,121300,1034132100,24850,24850,24900,24800,310
20240612,121200,1026443400,24900,24900,24900,24900,7
20240612,121100,1026269100,24900,24900,24900,24900,4
20240612,121000,1026169500,24900,24900,24900,24900,10
20240612,120900,1025920500,24800,24800,24800,24800,17
20240612,120800,1025498900,24850,24800,24850,24800,35
20240612,120700,1024629250,24800,24800,24800,24800,10
20240612,120600,1024381250,24850,24800,24850,24800,50
20240612,120500,1023140750,24850,24900,24900,24850,6
20240612,120400,1022991450,24850,24850,24850,24850,0
20240612,120300,1022991450,24850,24850,24850,24850,65
20240612,120200,1021376200,24850,24850,24850,24850,2
20240612,120100,1021326500,24900,24900,24900,24900,0
20240612,120000,1021326500,24900,24900,24900,24900,4
20240612,115900,1021226900,24850,24850,24850,24850,0
20240612,115800,1021226900,24850,24850,24850,24850,11
20240612,115700,1020953550,24850,24850,24850,24850,44
20240612,115600,1019860150,24800,24800,24800,24800,471
20240612,115500,1008179350,24900,24800,24900,24800,5
20240612,115400,1008054950,24900,24900,24900,24900,1
20240612,115300,1008030050,24900,24900,24900,24800,39
20240612,115200,1007061950,24900,24800,24900,24800,19
20240612,115100,1006590350,24800,24850,24850,24800,597
20240612,115000,991765750,24850,24850,24850,24850,2
20240612,114900,991716050,24900,24850,24900,24850,10
20240612,114800,991467350,24900,24900,24900,24900,0
20240612,114700,991467350,24900,24900,24900,24900,19
20240612,114600,990994250,24900,24900,24900,24900,0
20240612,114500,990994250,24900,24900,24900,24900,15
20240612,114400,990620750,24900,24900,24900,24900,4
20240612,114300,990521150,24850,24850,24850,24850,0
20240612,114200,990521150,24850,24900,24900,24850,23
20240612,114100,989949400,24850,24850,24850,24850,5
20240612,114000,989825150,24850,24850,24850,24850,175
20240612,113900,985476400,24900,24900,24900,24900,4
20240612,113800,985376800,24900,24900,24900,24900,0
20240612,113700,985376800,24900,24900,24900,24900,42
20240612,113600,984331000,24900,24900,24900,24900,4
20240612,113500,984231400,24850,24850,24850,24850,0
20240612,113400,984231400,24850,24900,24900,24850,205
20240612,113300,979136950,24900,24900,24900,24900,2
20240612,113200,979087150,24900,24900,24900,24900,0
20240612,113100,979087150,24900,24900,24900,24900,4
20240612,113000,978987550,24900,24900,24900,24900,3
20240612,112900,978912850,24850,24900,24900,24850,361
20240612,112800,969940750,24900,24900,24900,24900,4
20240612,112700,969841150,24900,24900,24900,24900,0
20240612,112600,969841150,24900,24900,24900,24900,4
20240612,112500,969741550,24800,24800,24800,24800,40
20240612,112400,968749550,24850,24850,24850,24850,0
20240612,112300,968749550,24850,24850,24850,24850,4
20240612,112200,968650150,24800,24800,24800,24800,0
20240612,112100,968650150,24800,24800,24800,24800,112
20240612,112000,965872550,24800,24850,24850,24800,153
20240612,111900,962076850,24750,24850,24850,24750,1000
20240612,111800,937278300,24850,24900,24900,24850,123
20240612,111700,934221250,24900,24900,24900,24900,42
20240612,111600,933175450,24900,24900,24900,24900,2
20240612,111500,933125650,24900,24900,24900,24900,17
20240612,111400,932702350,24900,24950,24950,24900,232
20240612,111300,926924800,24950,24950,24950,24950,59
20240612,111200,925452750,25000,25000,25000,24950,244
20240612,111100,919353250,25100,25100,25100,25100,1
20240612,111000,919328150,25100,25000,25100,25000,6
20240612,110900,919177750,25100,25100,25100,25100,0
20240612,110800,919177750,25100,25100,25100,25100,57
20240612,110700,917747050,25100,25050,25100,25000,13
20240612,110600,917421600,25050,25050,25050,25050,121
20240612,110500,914390550,25100,25150,25150,25100,21
20240612,110400,913862900,25150,25200,25200,25100,87
20240612,110300,911678700,25150,25100,25150,25050,25
20240612,110200,911051350,25200,25050,25200,25050,882
20240612,110100,888924650,25050,25050,25050,25050,0
20240612,110000,888924650,25050,25050,25050,25050,41
20240612,105900,887897600,25050,25000,25050,24950,127
20240612,105800,884726050,25000,25000,25000,25000,26
20240612,105700,884076050,25050,25100,25100,25050,93
20240612,105600,881742400,25100,25050,25100,25050,648
20240612,105500,865477950,25050,25000,25050,25000,969
20240612,105400,841247950,25000,25000,25000,25000,28
20240612,105300,840547950,25000,25000,25000,25000,1
20240612,105200,840522950,25000,24950,25000,24950,52
20240612,105100,839225450,24950,24950,24950,24950,50
20240612,105000,837977950,24950,24950,25000,24950,52
20240612,104900,836679550,25000,25000,25050,25000,184
20240612,104800,832079350,25050,25050,25050,25050,1
20240612,104700,832054300,25000,25050,25050,25000,19
20240612,104600,831578550,25050,25050,25050,25050,2
20240612,104500,831528450,25050,25050,25050,25000,42
20240612,104400,830476850,25000,25050,25050,25000,110
20240612,104300,827721400,25100,25100,25100,25100,1226
20240612,104200,796948800,25200,25200,25200,25200,0
20240612,104100,796948800,25200,25200,25200,25200,0
20240612,104000,796948800,25200,25200,25200,25200,25
20240612,103900,796318800,25200,25150,25200,25100,42
20240612,103800,795264450,25100,25150,25150,25100,1000
20240612,103700,770139450,25200,25200,25200,25200,0
20240612,103600,770139450,25200,25200,25200,25150,160
20240612,103500,766110750,25200,25250,25250,25200,113
20240612,103400,763262500,25300,25200,25300,25200,171
20240612,103300,758946900,25200,25200,25250,25200,126
20240612,103200,755769450,25200,25200,25250,25150,118
20240612,103100,752795900,25200,25200,25250,25200,320
20240612,103000,744730650,25250,25250,25250,25250,10
20240612,102900,744478150,25250,25250,25250,25250,6
20240612,102800,744326650,25250,25200,25250,25200,12
20240612,102700,744023750,25250,25250,25250,25250,0
20240612,102600,744023750,25250,25250,25250,25250,6
20240612,102500,743872250,25250,25300,25300,25250,1259
20240612,102400,712068400,25350,25350,25350,25350,604
20240612,102300,696757000,25350,25350,25350,25350,299
20240612,102200,689177350,25350,25350,25350,25350,20
20240612,102100,688670350,25350,25300,25350,25300,679
20240612,102000,671483350,25300,25200,25300,25200,12
20240612,101900,671180300,25300,25250,25300,25250,301
20240612,101800,663579800,25250,25200,25250,25200,35
20240612,101700,662697300,25200,25200,25200,25200,33
20240612,101600,661865700,25250,25200,25250,25200,111
20240612,101500,659065400,25200,25150,25200,25150,420
20240612,101400,648486450,25150,25200,25200,25150,655
20240612,101300,632013050,25200,25150,25200,25150,1121
20240612,101200,603801450,25150,25150,25150,25150,76
20240612,101100,601890050,25150,25150,25200,25100,158
20240612,101000,597913650,25150,25100,25150,25100,330
20240612,100900,589620650,25100,25000,25100,25000,1753
20240612,100800,545693300,25000,25000,25000,25000,64
20240612,100700,544093300,25000,25000,25000,25000,215
20240612,100600,538718300,25000,25000,25000,25000,20
20240612,100500,538218300,24950,24950,24950,24950,14
20240612,100400,537869000,24950,24900,24950,24900,359
20240612,100300,528925050,24900,24900,24900,24900,30
20240612,100200,528178050,24800,24800,24800,24800,50
20240612,100100,526938050,24800,24800,24800,24800,53
20240612,100000,525623650,24800,24850,24850,24800,219
20240612,095900,520181550,24850,24850,24850,24800,722
20240612,095800,502240350,24800,24850,24850,24800,33
20240612,095700,501420700,24850,24800,24850,24800,33
20240612,095600,500602150,24850,24800,24850,24800,7
20240612,095500,500428450,24850,24850,24850,24850,64
20240612,095400,498838050,24850,24850,24850,24850,444
20240612,095300,487804650,24850,24850,24850,24850,12
20240612,095200,487506450,24850,24950,24950,24850,534
20240612,095100,474210600,24950,24950,24950,24950,1
20240612,095000,474185650,24950,24950,24950,24950,164
20240612,094900,470093850,24950,24900,24950,24900,18
20240612,094800,469645250,24950,25000,25000,24950,114
20240612,094700,466800850,24950,24950,24950,24950,0
20240612,094600,466800850,24950,24950,24950,24950,10
20240612,094500,466551350,24900,24850,24900,24850,1986
20240612,094400,417100250,24850,24850,24850,24850,154
20240612,094300,413273350,24850,24850,24850,24850,2
20240612,094200,413223650,24800,24800,24850,24800,113
20240612,094100,410421150,24800,24800,24800,24800,372
20240612,094000,401195550,24800,24850,24850,24800,55
20240612,093900,399831400,24850,24750,24900,24750,1096
20240612,093800,372653050,24750,24700,24750,24700,490
20240612,093700,360545550,24700,24750,24750,24700,473
20240612,093600,348845500,24750,24800,24800,24700,1989
20240612,093500,299667550,24800,24800,24800,24800,355
20240612,093400,290863550,24850,24850,24850,24850,149
20240612,093300,287160900,24850,24950,25000,24850,1152
20240612,093200,258471000,24950,25000,25000,24950,62
20240612,093100,256921550,24950,25000,25000,24950,57
20240612,093000,255499350,25000,25000,25000,24950,22
20240612,092900,254949400,24950,25000,25000,24950,72
20240612,092800,253149450,24950,24900,24950,24900,267
20240612,092700,246494800,24900,24950,24950,24900,3
20240612,092600,246420000,25000,25000,25000,25000,461
20240612,092500,234895000,25050,25100,25100,25050,336
20240612,092400,226471150,25100,25000,25100,25000,947
20240612,092300,202743400,24950,24950,24950,24950,444
20240612,092200,191665600,24950,24950,24950,24950,8
20240612,092100,191466000,25000,24900,25000,24900,17
20240612,092000,191042000,24900,25000,25050,24900,361
20240612,091900,182025100,24900,25000,25000,24900,1028
20240612,091800,156393800,25000,25000,25000,25000,238
20240612,091700,150443800,25050,25050,25050,25050,79
20240612,091600,148464850,25050,25000,25050,25000,211
20240612,091500,143184900,25000,25000,25000,25000,16
20240612,091400,142784900,24950,24950,24950,24900,76
20240612,091300,140888750,24900,24950,24950,24900,35
20240612,091200,140016000,24900,24900,24900,24900,14
20240612,091100,139667400,24900,24950,24950,24900,383
20240612,091000,130126600,24950,24950,24950,24950,822
20240612,090900,109617700,24900,24950,24950,24900,62
20240612,090800,108071850,24950,24850,25000,24850,504
20240612,090700,95504950,24850,24850,24850,24800,18
20240612,090600,95057850,24850,24850,24850,24800,229
20240612,090500,89370400,24800,24750,24800,24750,31
20240612,090400,88601850,24700,24750,24850,24700,282
20240612,090300,81631150,24700,24800,24850,24700,606
20240612,090200,66610000,24800,24850,24850,24800,440
20240612,090100,55687050,24900,24850,24950,24850,687
20240612,090000,38583250,24850,24700,24850,24700,1562
Reference in New Issue Copy Permalink