ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/043370/min/candle-20240607.csv

631 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
20240607,192800,3161281960,13320,13320,13320,13320,3555
20240607,192700,3161281960,13320,13320,13320,13320,0
20240607,192600,3161281960,13320,13320,13320,13320,0
20240607,192500,3161281960,13320,13320,13320,13320,0
20240607,192400,3161281960,13320,13320,13320,13320,0
20240607,192300,3161281960,13320,13320,13320,13320,0
20240607,192200,3161281960,13320,13320,13320,13320,0
20240607,192100,3161281960,13320,13320,13320,13320,0
20240607,192000,3161281960,13320,13320,13320,13320,0
20240607,191900,3161281960,13320,13320,13320,13320,0
20240607,191800,3161281960,13320,13320,13320,13320,0
20240607,191700,3161281960,13320,13320,13320,13320,0
20240607,191600,3161281960,13320,13320,13320,13320,0
20240607,191500,3161281960,13320,13320,13320,13320,0
20240607,191400,3161281960,13320,13320,13320,13320,0
20240607,191300,3161281960,13320,13320,13320,13320,0
20240607,191200,3161281960,13320,13320,13320,13320,0
20240607,191100,3161281960,13320,13320,13320,13320,0
20240607,191000,3161281960,13320,13320,13320,13320,0
20240607,190900,3161281960,13320,13320,13320,13320,0
20240607,190800,3161281960,13320,13320,13320,13320,0
20240607,190700,3161281960,13320,13320,13320,13320,0
20240607,190600,3161281960,13320,13320,13320,13320,0
20240607,190500,3161281960,13320,13320,13320,13320,0
20240607,190400,3161281960,13320,13320,13320,13320,0
20240607,190300,3161281960,13320,13320,13320,13320,0
20240607,190200,3161281960,13320,13320,13320,13320,0
20240607,190100,3161281960,13320,13320,13320,13320,0
20240607,190000,3161281960,13320,13320,13320,13320,0
20240607,185900,3161281960,13320,13320,13320,13320,0
20240607,185800,3161281960,13320,13320,13320,13320,3555
20240607,185700,3161281960,13320,13320,13320,13320,0
20240607,185600,3161281960,13320,13320,13320,13320,0
20240607,185500,3161281960,13320,13320,13320,13320,0
20240607,185400,3161281960,13320,13320,13320,13320,0
20240607,185300,3161281960,13320,13320,13320,13320,0
20240607,185200,3161281960,13320,13320,13320,13320,0
20240607,185100,3161281960,13320,13320,13320,13320,0
20240607,185000,3161281960,13320,13320,13320,13320,0
20240607,184900,3161281960,13320,13320,13320,13320,0
20240607,184800,3161281960,13320,13320,13320,13320,0
20240607,184700,3161281960,13320,13320,13320,13320,0
20240607,184600,3161281960,13320,13320,13320,13320,0
20240607,184500,3161281960,13320,13320,13320,13320,0
20240607,184400,3161281960,13320,13320,13320,13320,0
20240607,184300,3161281960,13320,13320,13320,13320,0
20240607,184200,3161281960,13320,13320,13320,13320,0
20240607,184100,3161281960,13320,13320,13320,13320,0
20240607,184000,3161281960,13320,13320,13320,13320,0
20240607,183900,3161281960,13320,13320,13320,13320,0
20240607,183800,3161281960,13320,13320,13320,13320,0
20240607,183700,3161281960,13320,13320,13320,13320,0
20240607,183600,3161281960,13320,13320,13320,13320,0
20240607,183500,3161281960,13320,13320,13320,13320,0
20240607,183400,3161281960,13320,13320,13320,13320,0
20240607,183300,3161281960,13320,13320,13320,13320,0
20240607,183200,3161281960,13320,13320,13320,13320,0
20240607,183100,3161281960,13320,13320,13320,13320,0
20240607,183000,3161281960,13320,13320,13320,13320,0
20240607,182900,3161281960,13320,13320,13320,13320,0
20240607,182800,3161281960,13320,13320,13320,13320,3555
20240607,182700,3161281960,13320,13320,13320,13320,0
20240607,182600,3161281960,13320,13320,13320,13320,0
20240607,182500,3161281960,13320,13320,13320,13320,0
20240607,182400,3161281960,13320,13320,13320,13320,0
20240607,182300,3161281960,13320,13320,13320,13320,0
20240607,182200,3161281960,13320,13320,13320,13320,0
20240607,182100,3161281960,13320,13320,13320,13320,0
20240607,182000,3161281960,13320,13320,13320,13320,0
20240607,181900,3161281960,13320,13320,13320,13320,0
20240607,181800,3161281960,13320,13320,13320,13320,0
20240607,181700,3161281960,13320,13320,13320,13320,0
20240607,181600,3161281960,13320,13320,13320,13320,0
20240607,181500,3161281960,13320,13320,13320,13320,0
20240607,181400,3161281960,13320,13320,13320,13320,0
20240607,181300,3161281960,13320,13320,13320,13320,0
20240607,181200,3161281960,13320,13320,13320,13320,0
20240607,181100,3161281960,13320,13320,13320,13320,0
20240607,181000,3161281960,13320,13320,13320,13320,0
20240607,180900,3161281960,13320,13320,13320,13320,0
20240607,180800,3161281960,13320,13320,13320,13320,0
20240607,180700,3161281960,13320,13320,13320,13320,0
20240607,180600,3161281960,13320,13320,13320,13320,0
20240607,180500,3161281960,13320,13320,13320,13320,0
20240607,180400,3161281960,13320,13320,13320,13320,0
20240607,180300,3161281960,13320,13320,13320,13320,0
20240607,180200,3161281960,13320,13320,13320,13320,0
20240607,180100,3161281960,13320,13320,13320,13320,0
20240607,180000,3161281960,13320,13320,13320,13320,0
20240607,175900,3161281960,13320,13320,13320,13320,0
20240607,175800,3161281960,13320,13320,13320,13320,3555
20240607,175700,3161281960,13320,13320,13320,13320,0
20240607,175600,3161281960,13320,13320,13320,13320,0
20240607,175500,3161281960,13320,13320,13320,13320,0
20240607,175400,3161281960,13320,13320,13320,13320,0
20240607,175300,3161281960,13320,13320,13320,13320,0
20240607,175200,3161281960,13320,13320,13320,13320,0
20240607,175100,3161281960,13320,13320,13320,13320,0
20240607,175000,3161281960,13320,13320,13320,13320,0
20240607,174900,3161281960,13320,13320,13320,13320,0
20240607,174800,3161281960,13320,13320,13320,13320,0
20240607,174700,3161281960,13320,13320,13320,13320,0
20240607,174600,3161281960,13320,13320,13320,13320,0
20240607,174500,3161281960,13320,13320,13320,13320,0
20240607,174400,3161281960,13320,13320,13320,13320,0
20240607,174300,3161281960,13320,13320,13320,13320,0
20240607,174200,3161281960,13320,13320,13320,13320,0
20240607,174100,3161281960,13320,13320,13320,13320,0
20240607,174000,3161281960,13320,13320,13320,13320,0
20240607,173900,3161281960,13320,13320,13320,13320,0
20240607,173800,3161281960,13320,13320,13320,13320,0
20240607,173700,3161281960,13320,13320,13320,13320,0
20240607,173600,3161281960,13320,13320,13320,13320,0
20240607,173500,3161281960,13320,13320,13320,13320,0
20240607,173400,3161281960,13320,13320,13320,13320,0
20240607,173300,3161281960,13320,13320,13320,13320,0
20240607,173200,3161281960,13320,13320,13320,13320,0
20240607,173100,3161281960,13320,13320,13320,13320,0
20240607,173000,3161281960,13320,13320,13320,13320,0
20240607,172900,3161281960,13320,13320,13320,13320,0
20240607,172800,3161281960,13320,13320,13320,13320,3555
20240607,172700,3161281960,13320,13320,13320,13320,0
20240607,172600,3161281960,13320,13320,13320,13320,0
20240607,172500,3161281960,13320,13320,13320,13320,0
20240607,172400,3161281960,13320,13320,13320,13320,0
20240607,172300,3161281960,13320,13320,13320,13320,0
20240607,172200,3161281960,13320,13320,13320,13320,0
20240607,172100,3161281960,13320,13320,13320,13320,0
20240607,172000,3161281960,13320,13320,13320,13320,0
20240607,171900,3161281960,13320,13320,13320,13320,0
20240607,171800,3161281960,13320,13320,13320,13320,0
20240607,171700,3161281960,13320,13320,13320,13320,0
20240607,171600,3161281960,13320,13320,13320,13320,0
20240607,171500,3161281960,13320,13320,13320,13320,0
20240607,171400,3161281960,13320,13320,13320,13320,0
20240607,171300,3161281960,13320,13320,13320,13320,0
20240607,171200,3161281960,13320,13320,13320,13320,0
20240607,171100,3161281960,13320,13320,13320,13320,0
20240607,171000,3161281960,13320,13320,13320,13320,0
20240607,170900,3161281960,13320,13320,13320,13320,0
20240607,170800,3161281960,13320,13320,13320,13320,0
20240607,170700,3161281960,13320,13320,13320,13320,0
20240607,170600,3161281960,13320,13320,13320,13320,0
20240607,170500,3161281960,13320,13320,13320,13320,0
20240607,170400,3161281960,13320,13320,13320,13320,0
20240607,170300,3161281960,13320,13320,13320,13320,0
20240607,170200,3161281960,13320,13320,13320,13320,0
20240607,170100,3161281960,13320,13320,13320,13320,0
20240607,170000,3161281960,13320,13320,13320,13320,0
20240607,165900,3161281960,13320,13320,13320,13320,0
20240607,165800,3161281960,13320,13320,13320,13320,3555
20240607,165700,3161281960,13320,13320,13320,13320,0
20240607,165600,3161281960,13320,13320,13320,13320,0
20240607,165500,3161281960,13320,13320,13320,13320,0
20240607,165400,3161281960,13320,13320,13320,13320,0
20240607,165300,3161281960,13320,13320,13320,13320,0
20240607,165200,3161281960,13320,13320,13320,13320,0
20240607,165100,3161281960,13320,13320,13320,13320,0
20240607,165000,3161281960,13320,13320,13320,13320,0
20240607,164900,3161281960,13320,13320,13320,13320,0
20240607,164800,3161281960,13320,13320,13320,13320,0
20240607,164700,3161281960,13320,13320,13320,13320,0
20240607,164600,3161281960,13320,13320,13320,13320,0
20240607,164500,3161281960,13320,13320,13320,13320,0
20240607,164400,3161281960,13320,13320,13320,13320,0
20240607,164300,3161281960,13320,13320,13320,13320,0
20240607,164200,3161281960,13320,13320,13320,13320,0
20240607,164100,3161281960,13320,13320,13320,13320,0
20240607,164000,3161281960,13320,13320,13320,13320,0
20240607,163900,3161281960,13320,13320,13320,13320,0
20240607,163800,3161281960,13320,13320,13320,13320,0
20240607,163700,3161281960,13320,13320,13320,13320,0
20240607,163600,3161281960,13320,13320,13320,13320,0
20240607,163500,3161281960,13320,13320,13320,13320,0
20240607,163400,3161281960,13320,13320,13320,13320,0
20240607,163300,3161281960,13320,13320,13320,13320,0
20240607,163200,3161281960,13320,13320,13320,13320,0
20240607,163100,3161281960,13320,13320,13320,13320,0
20240607,163000,3161281960,13320,13320,13320,13320,0
20240607,162900,3161281960,13320,13320,13320,13320,0
20240607,162800,3161281960,13320,13320,13320,13320,3555
20240607,162700,3161281960,13320,13320,13320,13320,0
20240607,162600,3161281960,13320,13320,13320,13320,0
20240607,162500,3161281960,13320,13320,13320,13320,0
20240607,162400,3161281960,13320,13320,13320,13320,0
20240607,162300,3161281960,13320,13320,13320,13320,0
20240607,162200,3161281960,13320,13320,13320,13320,0
20240607,162100,3161281960,13320,13320,13320,13320,0
20240607,162000,3161281960,13320,13320,13320,13320,0
20240607,161900,3161281960,13320,13320,13320,13320,0
20240607,161800,3161281960,13320,13320,13320,13320,0
20240607,161700,3161281960,13320,13320,13320,13320,0
20240607,161600,3161281960,13320,13320,13320,13320,0
20240607,161500,3161281960,13320,13320,13320,13320,0
20240607,161400,3161281960,13320,13320,13320,13320,0
20240607,161300,3161281960,13320,13320,13320,13320,0
20240607,161200,3161281960,13320,13320,13320,13320,0
20240607,161100,3161281960,13320,13320,13320,13320,0
20240607,161000,3161281960,13320,13320,13320,13320,0
20240607,160900,3161281960,13320,13320,13320,13320,0
20240607,160800,3161281960,13320,13320,13320,13320,0
20240607,160700,3161281960,13320,13320,13320,13320,0
20240607,160600,3161281960,13320,13320,13320,13320,0
20240607,160500,3161281960,13320,13320,13320,13320,0
20240607,160400,3161281960,13320,13320,13320,13320,0
20240607,160300,3161281960,13320,13320,13320,13320,0
20240607,160200,3161281960,13320,13320,13320,13320,0
20240607,160100,3161281960,13320,13320,13320,13320,0
20240607,160000,3161281960,13320,13320,13320,13320,0
20240607,155900,3161281960,13320,13320,13320,13320,0
20240607,155800,3161281960,13320,13320,13320,13320,3555
20240607,155700,3161281960,13320,13320,13320,13320,0
20240607,155600,3161281960,13320,13320,13320,13320,0
20240607,155500,3161281960,13320,13320,13320,13320,0
20240607,155400,3161281960,13320,13320,13320,13320,0
20240607,155300,3161281960,13320,13320,13320,13320,0
20240607,155200,3161281960,13320,13320,13320,13320,0
20240607,155100,3161281960,13320,13320,13320,13320,0
20240607,155000,3161281960,13320,13320,13320,13320,0
20240607,154900,3161281960,13320,13320,13320,13320,0
20240607,154800,3161281960,13320,13320,13320,13320,0
20240607,154700,3161281960,13320,13320,13320,13320,0
20240607,154600,3161281960,13320,13320,13320,13320,0
20240607,154500,3161281960,13320,13320,13320,13320,0
20240607,154400,3161281960,13320,13320,13320,13320,0
20240607,154300,3161281960,13320,13320,13320,13320,0
20240607,154200,3161281960,13320,13320,13320,13320,0
20240607,154100,3161281960,13320,13320,13320,13320,0
20240607,154000,3161281960,13320,13320,13320,13320,0
20240607,153900,3161281960,13320,13320,13320,13320,0
20240607,153800,3161281960,13320,13320,13320,13320,0
20240607,153700,3161281960,13320,13320,13320,13320,0
20240607,153600,3161281960,13320,13320,13320,13320,0
20240607,153500,3161281960,13320,13320,13320,13320,0
20240607,153400,3161281960,13320,13320,13320,13320,0
20240607,153300,3161281960,13320,13320,13320,13320,0
20240607,153200,3161281960,13320,13320,13320,13320,0
20240607,153100,3161281960,13320,13320,13320,13320,0
20240607,153000,3161281960,13320,13320,13320,13320,3555
20240607,152900,3113929360,13320,13320,13320,13320,0
20240607,152800,3113929360,13320,13320,13320,13320,0
20240607,152700,3113929360,13320,13320,13320,13320,0
20240607,152600,3113929360,13320,13320,13320,13320,0
20240607,152500,3113929360,13320,13320,13320,13320,0
20240607,152400,3113929360,13320,13320,13320,13320,0
20240607,152300,3113929360,13320,13320,13320,13320,0
20240607,152200,3113929360,13320,13320,13320,13320,0
20240607,152100,3113929360,13320,13320,13320,13320,0
20240607,152000,3113929360,13320,13320,13320,13320,0
20240607,151900,3113929360,13320,13270,13320,13270,866
20240607,151800,3102402380,13270,13310,13310,13270,986
20240607,151700,3089316290,13320,13320,13320,13300,316
20240607,151600,3085111200,13310,13310,13320,13310,83
20240607,151500,3084005980,13310,13320,13320,13310,271
20240607,151400,3080397650,13320,13300,13320,13300,147
20240607,151300,3078441770,13300,13310,13310,13300,919
20240607,151200,3066216340,13320,13320,13320,13320,266
20240607,151100,3062673220,13320,13310,13320,13310,91
20240607,151000,3061461480,13310,13290,13310,13270,522
20240607,150900,3054520650,13300,13300,13300,13280,1716
20240607,150800,3031711280,13310,13310,13310,13300,376
20240607,150700,3026707720,13310,13310,13310,13300,309
20240607,150600,3022595930,13310,13300,13310,13300,108
20240607,150500,3021159390,13300,13320,13320,13300,269
20240607,150400,3017581110,13320,13300,13320,13300,615
20240607,150300,3009398390,13310,13310,13310,13310,144
20240607,150200,3007481750,13320,13290,13320,13290,455
20240607,150100,3001429990,13290,13300,13310,13290,475
20240607,150000,2995114950,13300,13310,13320,13300,191
20240607,145900,2992572490,13320,13320,13320,13300,734
20240607,145800,2982804270,13320,13320,13320,13310,78
20240607,145700,2981765400,13310,13320,13320,13310,362
20240607,145600,2976944580,13320,13330,13330,13320,67
20240607,145500,2976052000,13330,13320,13330,13310,581
20240607,145400,2968307850,13320,13330,13330,13320,306
20240607,145300,2964228920,13320,13330,13330,13310,146
20240607,145200,2962284550,13330,13330,13330,13330,83
20240607,145100,2961178160,13330,13340,13340,13310,274
20240607,145000,2957525800,13340,13340,13340,13330,98
20240607,144900,2956218900,13330,13340,13340,13330,51
20240607,144800,2955538680,13320,13330,13330,13320,256
20240607,144700,2952128470,13330,13340,13340,13310,86
20240607,144600,2950982280,13340,13330,13340,13330,282
20240607,144500,2947222110,13330,13320,13330,13320,284
20240607,144400,2943438670,13330,13320,13330,13290,330
20240607,144300,2939049230,13310,13330,13330,13310,88
20240607,144200,2937877130,13330,13340,13340,13330,281
20240607,144100,2934128640,13340,13340,13340,13340,78
20240607,144000,2933088120,13330,13340,13340,13330,304
20240607,143900,2929032790,13340,13340,13340,13340,56
20240607,143800,2928285750,13340,13340,13340,13340,662
20240607,143700,2919454670,13340,13330,13340,13330,265
20240607,143600,2915921760,13330,13330,13330,13320,94
20240607,143500,2914669040,13330,13340,13340,13330,142
20240607,143400,2912776130,13340,13340,13340,13340,285
20240607,143300,2908974230,13340,13330,13340,13330,75
20240607,143200,2907973850,13330,13330,13340,13320,132
20240607,143100,2906214350,13340,13340,13340,13340,303
20240607,143000,2902172330,13330,13340,13340,13330,275
20240607,142900,2898505980,13340,13340,13350,13330,636
20240607,142800,2890021740,13340,13340,13340,13330,786
20240607,142700,2879536510,13340,13340,13340,13330,450
20240607,142600,2873533910,13340,13340,13340,13330,47
20240607,142500,2872907030,13330,13330,13340,13330,223
20240607,142400,2869934160,13340,13340,13350,13340,163
20240607,142300,2867759600,13350,13350,13360,13350,287
20240607,142200,2863927940,13350,13360,13360,13350,587
20240607,142100,2856090770,13350,13350,13360,13340,206
20240607,142000,2853340490,13350,13350,13350,13350,466
20240607,141900,2847119390,13340,13350,13350,13330,39
20240607,141800,2846599270,13350,13350,13350,13340,220
20240607,141700,2843662280,13350,13340,13360,13340,1363
20240607,141600,2825464440,13330,13340,13350,13320,549
20240607,141500,2818137450,13340,13350,13350,13310,110
20240607,141400,2816671550,13350,13350,13350,13340,651
20240607,141300,2807980900,13350,13350,13350,13340,1580
20240607,141200,2786887910,13350,13350,13350,13340,199
20240607,141100,2784231760,13350,13310,13350,13300,291
20240607,141000,2780353110,13310,13330,13330,13310,726
20240607,140900,2770681770,13310,13310,13330,13310,701
20240607,140800,2761342240,13310,13310,13320,13300,323
20240607,140700,2757043120,13320,13320,13320,13320,135
20240607,140600,2755244920,13320,13300,13320,13290,823
20240607,140500,2744293340,13290,13310,13310,13290,177
20240607,140400,2741939700,13310,13320,13320,13300,455
20240607,140300,2735883290,13330,13330,13330,13320,304
20240607,140200,2731831130,13330,13330,13330,13320,58
20240607,140100,2731058230,13290,13310,13330,13290,155
20240607,140000,2728994880,13260,13340,13340,13260,1311
20240607,135900,2711562360,13340,13340,13340,13340,29
20240607,135800,2711175500,13350,13350,13350,13330,590
20240607,135700,2703309960,13350,13360,13370,13340,1090
20240607,135600,2688753020,13360,13360,13360,13350,40
20240607,135500,2688218630,13360,13350,13360,13330,760
20240607,135400,2678070570,13350,13350,13360,13340,527
20240607,135300,2671034300,13350,13390,13390,13350,240
20240607,135200,2667824850,13390,13400,13400,13390,398
20240607,135100,2662492600,13400,13390,13400,13390,2790
20240607,135000,2625133740,13390,13370,13390,13360,3502
20240607,134900,2578283120,13370,13360,13380,13350,2357
20240607,134800,2546782800,13350,13360,13360,13350,91
20240607,134700,2545567250,13360,13350,13360,13350,474
20240607,134600,2539234910,13350,13340,13360,13340,327
20240607,134500,2534869270,13350,13350,13360,13350,78
20240607,134400,2533827500,13360,13370,13370,13350,96
20240607,134300,2532544400,13370,13380,13380,13370,374
20240607,134200,2527540410,13380,13380,13380,13380,43
20240607,134100,2526965070,13380,13380,13390,13370,2186
20240607,134000,2497710460,13370,13370,13370,13360,644
20240607,133900,2489100280,13370,13360,13370,13360,878
20240607,133800,2477364640,13360,13360,13360,13350,41
20240607,133700,2476816940,13360,13360,13360,13350,459
20240607,133600,2470685200,13360,13330,13360,13320,1657
20240607,133500,2448569950,13330,13320,13340,13310,643
20240607,133400,2440004690,13330,13320,13330,13320,76
20240607,133300,2438992010,13330,13310,13330,13310,142
20240607,133200,2437100590,13320,13330,13350,13310,958
20240607,133100,2424325400,13330,13230,13360,13230,18014
20240607,133000,2184720400,13230,13200,13230,13200,46
20240607,132900,2184112090,13220,13180,13220,13170,1070
20240607,132800,2169969320,13200,13180,13200,13170,620
20240607,132700,2161791510,13190,13210,13210,13170,573
20240607,132600,2154228710,13210,13190,13210,13170,157
20240607,132500,2152158050,13200,13200,13200,13200,20
20240607,132400,2151894050,13200,13220,13220,13200,165
20240607,132300,2149714540,13220,13210,13220,13200,253
20240607,132200,2146372580,13210,13210,13210,13210,86
20240607,132100,2145236520,13210,13200,13210,13200,9
20240607,132000,2145117640,13200,13180,13200,13180,621
20240607,131900,2136928620,13180,13180,13180,13170,35
20240607,131800,2136467360,13160,13150,13180,13150,1976
20240607,131700,2110467180,13150,13160,13160,13150,98
20240607,131600,2109177590,13170,13170,13170,13170,51
20240607,131500,2108505920,13170,13120,13170,13120,584
20240607,131400,2100829640,13130,13150,13150,13130,436
20240607,131300,2095101300,13180,13150,13180,13150,42
20240607,131200,2094547770,13130,13150,13180,13130,661
20240607,131100,2085850390,13150,13150,13190,13150,60
20240607,131000,2085061030,13190,13190,13190,13190,0
20240607,130900,2085061030,13190,13150,13190,13150,345
20240607,130800,2080515480,13190,13150,13190,13150,155
20240607,130700,2078475230,13150,13160,13160,13150,539
20240607,130600,2071382000,13160,13210,13210,13160,552
20240607,130500,2064095780,13210,13280,13280,13210,1670
20240607,130400,2041971650,13280,13360,13360,13230,1290
20240607,130300,2024788740,13360,13170,13360,13160,21458
20240607,130200,1739041960,13170,13150,13230,13150,12220
20240607,130100,1578004450,13180,13070,13180,13070,14958
20240607,130000,1381740240,13060,13070,13070,13060,178
20240607,125900,1379414350,13060,13030,13070,13030,5718
20240607,125800,1304779600,13040,13020,13040,13020,2177
20240607,125700,1276404420,13030,13030,13030,13030,5
20240607,125600,1276339270,13030,13010,13030,13010,55
20240607,125500,1275623120,13020,13010,13020,13010,510
20240607,125400,1268987920,13020,13040,13040,13020,26
20240607,125300,1268649210,13040,13010,13040,13010,2124
20240607,125200,1240996420,13010,13010,13010,13010,261
20240607,125100,1237600810,12990,12990,13010,12990,6296
20240607,125000,1155751220,12990,12990,12990,12990,0
20240607,124900,1155751220,12990,13000,13000,12990,484
20240607,124800,1149463960,12990,12990,13000,12990,153
20240607,124700,1147476480,12990,12990,12990,12990,147
20240607,124600,1145566950,12990,12970,12990,12970,3611
20240607,124500,1098688470,12960,12960,12960,12960,5
20240607,124400,1098623670,12950,12950,12950,12950,1393
20240607,124300,1080584320,12950,12950,12950,12950,1
20240607,124200,1080571370,12940,12940,12940,12940,0
20240607,124100,1080571370,12940,12940,12940,12940,30
20240607,124000,1080183170,12940,12950,12950,12940,335
20240607,123900,1075847660,12950,12950,12950,12950,30
20240607,123800,1075459160,12950,12950,12950,12950,326
20240607,123700,1071237460,12950,12950,12950,12950,0
20240607,123600,1071237460,12950,12950,12950,12950,80
20240607,123500,1070201460,12950,12950,12950,12950,231
20240607,123400,1067210010,12940,12940,12940,12940,15
20240607,123300,1067015910,12940,12940,12940,12940,60
20240607,123200,1066239510,12940,12940,12940,12940,32
20240607,123100,1065825430,12930,12940,12940,12930,151
20240607,123000,1063872790,12950,12950,12950,12950,220
20240607,122900,1061023790,12940,12940,12940,12940,0
20240607,122800,1061023790,12940,12940,12940,12940,47
20240607,122700,1060415610,12950,12950,12950,12950,222
20240607,122600,1057540710,12950,12950,12950,12940,25
20240607,122500,1057217060,12940,12950,12950,12940,11
20240607,122400,1057074620,12950,12950,12950,12950,0
20240607,122300,1057074620,12950,12950,12950,12950,0
20240607,122200,1057074620,12950,12950,12950,12950,69
20240607,122100,1056181070,12950,12930,12950,12930,550
20240607,122000,1049059570,12910,12910,12910,12910,2
20240607,121900,1049033750,12900,12900,12900,12900,10
20240607,121800,1048904750,12890,12930,12930,12890,890
20240607,121700,1037414200,12930,12930,12930,12930,0
20240607,121600,1037414200,12930,12970,12970,12930,1649
20240607,121500,1016075950,12970,12980,12980,12970,44
20240607,121400,1015505250,12970,12970,12970,12970,80
20240607,121300,1014467650,12970,12970,12970,12970,200
20240607,121200,1011873650,12970,12970,12970,12970,100
20240607,121100,1010576650,12970,12970,12970,12970,15
20240607,121000,1010382100,12970,12960,12970,12960,309
20240607,120900,1006375460,12960,12950,12960,12950,639
20240607,120800,998096930,12950,12950,12950,12950,1
20240607,120700,998083980,12950,12950,12950,12950,4
20240607,120600,998032180,12940,12940,12940,12940,0
20240607,120500,998032180,12940,12940,12940,12940,0
20240607,120400,998032180,12940,12940,12940,12940,29
20240607,120300,997656920,12940,12940,12940,12940,20
20240607,120200,997398120,12930,12930,12930,12930,0
20240607,120100,997398120,12930,12930,12940,12930,48
20240607,120000,996777430,12930,12930,12930,12930,2
20240607,115900,996751570,12930,12930,12930,12930,0
20240607,115800,996751570,12930,12930,12930,12930,0
20240607,115700,996751570,12930,12930,12930,12930,0
20240607,115600,996751570,12930,12930,12930,12930,0
20240607,115500,996751570,12930,12930,12930,12930,0
20240607,115400,996751570,12930,12940,12940,12930,5
20240607,115300,996686880,12950,12950,12950,12950,2
20240607,115200,996660980,12950,12950,12950,12950,0
20240607,115100,996660980,12950,12940,12950,12940,412
20240607,115000,991325730,12930,12920,12930,12920,348
20240607,114900,986828370,12900,12910,12910,12900,384
20240607,114800,981873580,12910,12910,12920,12910,81
20240607,114700,980827860,12910,12910,12910,12910,30
20240607,114600,980440560,12910,12910,12910,12910,50
20240607,114500,979795060,12910,12910,12910,12910,20
20240607,114400,979536860,12900,12900,12900,12900,881
20240607,114300,968171960,12900,12910,12910,12900,34
20240607,114200,967733040,12910,12910,12910,12910,52
20240607,114100,967061720,12920,12920,12920,12920,0
20240607,114000,967061720,12920,12920,12920,12920,45
20240607,113900,966480320,12920,12920,12920,12920,27
20240607,113800,966131480,12920,12920,12920,12920,1
20240607,113700,966118560,12930,12950,12950,12930,813
20240607,113600,955605530,12970,12970,12970,12970,3
20240607,113500,955566620,12970,12970,12970,12970,0
20240607,113400,955566620,12970,12970,12970,12970,0
20240607,113300,955566620,12970,12970,12970,12970,274
20240607,113200,952012840,12950,12970,12970,12950,120
20240607,113100,950456480,12970,12980,12980,12970,13
20240607,113000,950287760,12980,12970,12980,12970,24
20240607,112900,949976390,12980,12980,12980,12980,1
20240607,112800,949963410,12950,12950,12950,12950,0
20240607,112700,949963410,12950,12950,12950,12950,1
20240607,112600,949950460,12980,12970,12980,12970,4347
20240607,112500,893541310,12970,12970,12970,12970,0
20240607,112400,893541310,12970,12940,12970,12940,573
20240607,112300,886120940,12930,12930,12930,12930,150
20240607,112200,884181440,12910,12910,12910,12910,1
20240607,112100,884168530,12910,12910,12910,12910,2
20240607,112000,884142710,12910,12910,12910,12910,57
20240607,111900,883406840,12900,12900,12900,12900,0
20240607,111800,883406840,12900,12900,12900,12900,0
20240607,111700,883406840,12900,12900,12900,12900,0
20240607,111600,883406840,12900,12900,12900,12900,1
20240607,111500,883393940,12900,12900,12900,12900,70
20240607,111400,882490940,12900,12930,12930,12900,1997
20240607,111300,856719930,12940,12940,12940,12940,2
20240607,111200,856694050,12940,12940,12940,12940,0
20240607,111100,856694050,12940,12930,12940,12930,2
20240607,111000,856668180,12930,12930,12930,12930,2
20240607,110900,856642320,12930,12930,12930,12930,0
20240607,110800,856642320,12930,12930,12930,12920,37
20240607,110700,856163920,12930,12930,12930,12930,29
20240607,110600,855788950,12930,12930,12930,12930,0
20240607,110500,855788950,12930,12910,12930,12910,181
20240607,110400,853448640,12910,12910,12910,12910,0
20240607,110300,853448640,12910,12900,12910,12900,192
20240607,110200,850970430,12900,12900,12900,12900,0
20240607,110100,850970430,12900,12900,12900,12900,0
20240607,110000,850970430,12900,12930,12930,12900,140
20240607,105900,849164160,12900,12940,12940,12900,446
20240607,105800,843397430,12940,12940,12940,12940,73
20240607,105700,842452810,12950,12950,12950,12950,16
20240607,105600,842245610,12960,12960,12960,12960,341
20240607,105500,837826250,12950,12950,12950,12950,320
20240607,105400,833682250,12940,12940,12940,12940,237
20240607,105300,830615470,12940,12940,12940,12940,5
20240607,105200,830550770,12940,12940,12940,12940,0
20240607,105100,830550770,12940,12940,12940,12940,1
20240607,105000,830537830,12940,12940,12940,12940,18
20240607,104900,830304910,12940,12940,12940,12940,142
20240607,104800,828467430,12940,12940,12940,12940,22
20240607,104700,828182750,12940,12940,12940,12940,70
20240607,104600,827276950,12950,12950,12950,12950,8
20240607,104500,827173350,12950,12940,12950,12940,728
20240607,104400,817749020,12930,12930,12930,12900,603
20240607,104300,809954560,12900,12900,12900,12900,1
20240607,104200,809941660,12940,12940,12940,12940,0
20240607,104100,809941660,12940,12940,12940,12940,165
20240607,104000,807806560,12900,12900,12900,12900,1573
20240607,103900,787514860,12900,12920,12920,12900,3001
20240607,103800,748801580,12920,12920,12920,12920,5
20240607,103700,748736980,12940,12910,12940,12910,103
20240607,103600,747406220,12910,12910,12910,12910,1
20240607,103500,747393310,12900,12900,12900,12900,601
20240607,103400,739640410,12900,12920,12920,12890,3077
20240607,103300,699949130,12900,12900,12900,12900,71
20240607,103200,699033230,12900,12900,12900,12900,231
20240607,103100,696053330,12900,12900,12900,12900,371
20240607,103000,691267430,12910,12920,12920,12910,629
20240607,102900,683146300,12940,12940,12940,12940,0
20240607,102800,683146300,12940,12940,12940,12940,29
20240607,102700,682771040,12940,12930,12940,12930,25
20240607,102600,682447560,12950,12950,12950,12950,50
20240607,102500,681800060,12940,12950,12950,12940,279
20240607,102400,678187020,12950,12950,12950,12950,9
20240607,102300,678070470,12950,12950,12950,12950,145
20240607,102200,676192720,12960,12920,12970,12920,68
20240607,102100,675313690,12920,12980,12980,12920,55
20240607,102000,674599850,12980,12980,12980,12980,0
20240607,101900,674599850,12980,12960,12980,12960,1053
20240607,101800,660938780,12960,12960,12960,12960,4
20240607,101700,660886940,12910,12980,12980,12910,245
20240607,101600,657708020,12980,12970,12980,12970,360
20240607,101500,653035240,12980,12980,12980,12970,131
20240607,101400,651335960,12970,12920,12970,12920,5416
20240607,101300,581179990,12920,12920,12930,12920,526
20240607,101200,574379370,12920,12930,12930,12920,35
20240607,101100,573926840,12920,12920,12920,12920,0
20240607,101000,573926840,12920,12920,12920,12920,27
20240607,100900,573578000,12920,12910,12920,12900,1305
20240607,100800,556717460,12920,12900,12920,12900,866
20240607,100700,545533880,12890,12890,12890,12880,906
20240607,100600,533855550,12870,12870,12870,12870,116
20240607,100500,532362630,12860,12870,12870,12840,599
20240607,100400,524656060,12870,12860,12870,12860,45
20240607,100300,524077150,12870,12850,12870,12850,122
20240607,100200,522507850,12860,12850,12860,12850,442
20240607,100100,516825620,12850,12850,12850,12850,91
20240607,100000,515656270,12850,12860,12860,12850,222
20240607,095900,512801740,12860,12870,12880,12860,337
20240607,095800,508463080,12870,12870,12870,12870,1
20240607,095700,508450210,12870,12880,12880,12870,140
20240607,095600,506647650,12880,12890,12890,12880,346
20240607,095500,502190490,12890,12900,12900,12890,321
20240607,095400,498049870,12900,12900,12900,12880,133
20240607,095300,496334210,12900,12930,12930,12900,430
20240607,095200,490785430,12910,12900,12910,12900,416
20240607,095100,485418770,12890,12890,12890,12890,11
20240607,095000,485276980,12900,12910,12910,12900,603
20240607,094900,477497660,12900,12900,12900,12900,4
20240607,094800,477446060,12890,12910,12910,12890,72
20240607,094700,476517900,12900,12880,12900,12880,256
20240607,094600,473217450,12890,12880,12890,12880,770
20240607,094500,463295800,12880,12880,12880,12880,0
20240607,094400,463295800,12880,12880,12880,12880,211
20240607,094300,460578120,12880,12870,12880,12870,103
20240607,094200,459251600,12880,12850,12880,12850,92
20240607,094100,458066700,12850,12900,12900,12850,1083
20240607,094000,444096900,12900,12900,12900,12900,5
20240607,093900,444032400,12900,12900,12900,12900,0
20240607,093800,444032400,12900,12920,12920,12820,2096
20240607,093700,417021720,12930,12940,12940,12930,876
20240607,093600,405689980,12940,12940,12950,12940,1069
20240607,093500,391852100,12940,12930,12940,12930,479
20240607,093400,385654700,12940,12920,12940,12920,76
20240607,093300,384671760,12920,12930,12940,12920,156
20240607,093200,382653160,12920,12910,12930,12910,2072
20240607,093100,355872690,12900,12900,12900,12890,371
20240607,093000,351086890,12910,12890,12910,12890,714
20240607,092900,341876940,12880,12890,12890,12880,92
20240607,092800,340691070,12880,12860,12880,12860,320
20240607,092700,336575470,12860,12850,12860,12850,31
20240607,092600,336176910,12850,12890,12890,12850,635
20240607,092500,327999520,12880,12900,12910,12880,373
20240607,092400,323187950,12910,12910,12920,12910,437
20240607,092300,317546250,12910,12880,12910,12880,749
20240607,092200,307889180,12870,12870,12870,12860,182
20240607,092100,305546890,12850,12850,12860,12850,603
20240607,092000,297796320,12870,12900,12900,12870,308
20240607,091900,293830010,12900,12900,12900,12890,890
20240607,091800,282352680,12900,12870,12900,12870,2136
20240607,091700,254812690,12870,12860,12870,12860,513
20240607,091600,248211880,12870,12850,12870,12850,769
20240607,091500,238322100,12850,12820,12850,12820,198
20240607,091400,235780830,12840,12790,12840,12790,205
20240607,091300,233152370,12800,12810,12810,12800,172
20240607,091200,230949850,12810,12810,12810,12810,86
20240607,091100,229848190,12810,12790,12820,12770,4551
20240607,091000,171726700,12780,12790,12790,12780,613
20240607,090900,163889730,12790,12810,12810,12780,345
20240607,090800,159476710,12820,12850,12850,12820,389
20240607,090700,154487860,12870,12870,12870,12870,274
20240607,090600,150961480,12820,12900,12900,12820,598
20240607,090500,143269690,12900,12860,12900,12860,510
20240607,090400,136694020,12860,12900,12910,12860,1359
20240607,090300,119161770,12870,12840,12910,12840,2715
20240607,090200,84194950,12840,12840,12900,12780,1208
20240607,090100,68698250,12810,12640,12850,12640,4704
20240607,090000,8644100,12630,12600,12630,12600,686
Reference in New Issue Copy Permalink