ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/059270/min/candle-20240625.csv

644 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
20240625,194100,2987923780,10180,10180,10180,10180,4779
20240625,194000,2987923780,10180,10180,10180,10180,0
20240625,193900,2987923780,10180,10180,10180,10180,0
20240625,193800,2987923780,10180,10180,10180,10180,0
20240625,193700,2987923780,10180,10180,10180,10180,0
20240625,193600,2987923780,10180,10180,10180,10180,0
20240625,193500,2987923780,10180,10180,10180,10180,0
20240625,193400,2987923780,10180,10180,10180,10180,0
20240625,193300,2987923780,10180,10180,10180,10180,0
20240625,193200,2987923780,10180,10180,10180,10180,0
20240625,193100,2987923780,10180,10180,10180,10180,0
20240625,193000,2987923780,10180,10180,10180,10180,0
20240625,192900,2987923780,10180,10180,10180,10180,0
20240625,192800,2987923780,10180,10180,10180,10180,0
20240625,192700,2987923780,10180,10180,10180,10180,0
20240625,192600,2987923780,10180,10180,10180,10180,0
20240625,192500,2987923780,10180,10180,10180,10180,0
20240625,192400,2987923780,10180,10180,10180,10180,0
20240625,192300,2987923780,10180,10180,10180,10180,0
20240625,192200,2987923780,10180,10180,10180,10180,0
20240625,192100,2987923780,10180,10180,10180,10180,0
20240625,192000,2987923780,10180,10180,10180,10180,0
20240625,191900,2987923780,10180,10180,10180,10180,0
20240625,191800,2987923780,10180,10180,10180,10180,0
20240625,191700,2987923780,10180,10180,10180,10180,0
20240625,191600,2987923780,10180,10180,10180,10180,0
20240625,191500,2987923780,10180,10180,10180,10180,0
20240625,191400,2987923780,10180,10180,10180,10180,0
20240625,191300,2987923780,10180,10180,10180,10180,0
20240625,191200,2987923780,10180,10180,10180,10180,0
20240625,191100,2987923780,10180,10180,10180,10180,4779
20240625,191000,2987923780,10180,10180,10180,10180,0
20240625,190900,2987923780,10180,10180,10180,10180,0
20240625,190800,2987923780,10180,10180,10180,10180,0
20240625,190700,2987923780,10180,10180,10180,10180,0
20240625,190600,2987923780,10180,10180,10180,10180,0
20240625,190500,2987923780,10180,10180,10180,10180,0
20240625,190400,2987923780,10180,10180,10180,10180,0
20240625,190300,2987923780,10180,10180,10180,10180,0
20240625,190200,2987923780,10180,10180,10180,10180,0
20240625,190100,2987923780,10180,10180,10180,10180,0
20240625,190000,2987923780,10180,10180,10180,10180,0
20240625,185900,2987923780,10180,10180,10180,10180,0
20240625,185800,2987923780,10180,10180,10180,10180,0
20240625,185700,2987923780,10180,10180,10180,10180,0
20240625,185600,2987923780,10180,10180,10180,10180,0
20240625,185500,2987923780,10180,10180,10180,10180,0
20240625,185400,2987923780,10180,10180,10180,10180,0
20240625,185300,2987923780,10180,10180,10180,10180,0
20240625,185200,2987923780,10180,10180,10180,10180,0
20240625,185100,2987923780,10180,10180,10180,10180,0
20240625,185000,2987923780,10180,10180,10180,10180,0
20240625,184900,2987923780,10180,10180,10180,10180,0
20240625,184800,2987923780,10180,10180,10180,10180,0
20240625,184700,2987923780,10180,10180,10180,10180,0
20240625,184600,2987923780,10180,10180,10180,10180,0
20240625,184500,2987923780,10180,10180,10180,10180,0
20240625,184400,2987923780,10180,10180,10180,10180,0
20240625,184300,2987923780,10180,10180,10180,10180,0
20240625,184200,2987923780,10180,10180,10180,10180,0
20240625,184100,2987923780,10180,10180,10180,10180,4779
20240625,184000,2987923780,10180,10180,10180,10180,0
20240625,183900,2987923780,10180,10180,10180,10180,0
20240625,183800,2987923780,10180,10180,10180,10180,0
20240625,183700,2987923780,10180,10180,10180,10180,0
20240625,183600,2987923780,10180,10180,10180,10180,0
20240625,183500,2987923780,10180,10180,10180,10180,0
20240625,183400,2987923780,10180,10180,10180,10180,0
20240625,183300,2987923780,10180,10180,10180,10180,0
20240625,183200,2987923780,10180,10180,10180,10180,0
20240625,183100,2987923780,10180,10180,10180,10180,0
20240625,183000,2987923780,10180,10180,10180,10180,0
20240625,182900,2987923780,10180,10180,10180,10180,0
20240625,182800,2987923780,10180,10180,10180,10180,0
20240625,182700,2987923780,10180,10180,10180,10180,0
20240625,182600,2987923780,10180,10180,10180,10180,0
20240625,182500,2987923780,10180,10180,10180,10180,0
20240625,182400,2987923780,10180,10180,10180,10180,0
20240625,182300,2987923780,10180,10180,10180,10180,0
20240625,182200,2987923780,10180,10180,10180,10180,0
20240625,182100,2987923780,10180,10180,10180,10180,0
20240625,182000,2987923780,10180,10180,10180,10180,0
20240625,181900,2987923780,10180,10180,10180,10180,0
20240625,181800,2987923780,10180,10180,10180,10180,0
20240625,181700,2987923780,10180,10180,10180,10180,0
20240625,181600,2987923780,10180,10180,10180,10180,0
20240625,181500,2987923780,10180,10180,10180,10180,0
20240625,181400,2987923780,10180,10180,10180,10180,0
20240625,181300,2987923780,10180,10180,10180,10180,0
20240625,181200,2987923780,10180,10180,10180,10180,0
20240625,181100,2987923780,10180,10180,10180,10180,4779
20240625,181000,2987923780,10180,10180,10180,10180,0
20240625,180900,2987923780,10180,10180,10180,10180,0
20240625,180800,2987923780,10180,10180,10180,10180,0
20240625,180700,2987923780,10180,10180,10180,10180,0
20240625,180600,2987923780,10180,10180,10180,10180,0
20240625,180500,2987923780,10180,10180,10180,10180,0
20240625,180400,2987923780,10180,10180,10180,10180,0
20240625,180300,2987923780,10180,10180,10180,10180,0
20240625,180200,2987923780,10180,10180,10180,10180,0
20240625,180100,2987923780,10180,10180,10180,10180,0
20240625,180000,2987923780,10180,10180,10180,10180,0
20240625,175900,2987923780,10180,10180,10180,10180,0
20240625,175800,2987923780,10180,10180,10180,10180,0
20240625,175700,2987923780,10180,10180,10180,10180,0
20240625,175600,2987923780,10180,10180,10180,10180,0
20240625,175500,2987923780,10180,10180,10180,10180,0
20240625,175400,2987923780,10180,10180,10180,10180,0
20240625,175300,2987923780,10180,10180,10180,10180,0
20240625,175200,2987923780,10180,10180,10180,10180,0
20240625,175100,2987923780,10180,10180,10180,10180,0
20240625,175000,2987923780,10180,10180,10180,10180,0
20240625,174900,2987923780,10180,10180,10180,10180,0
20240625,174800,2987923780,10180,10180,10180,10180,0
20240625,174700,2987923780,10180,10180,10180,10180,0
20240625,174600,2987923780,10180,10180,10180,10180,0
20240625,174500,2987923780,10180,10180,10180,10180,0
20240625,174400,2987923780,10180,10180,10180,10180,0
20240625,174300,2987923780,10180,10180,10180,10180,0
20240625,174200,2987923780,10180,10180,10180,10180,0
20240625,174100,2987923780,10180,10180,10180,10180,4779
20240625,174000,2987923780,10180,10180,10180,10180,0
20240625,173900,2987923780,10180,10180,10180,10180,0
20240625,173800,2987923780,10180,10180,10180,10180,0
20240625,173700,2987923780,10180,10180,10180,10180,0
20240625,173600,2987923780,10180,10180,10180,10180,0
20240625,173500,2987923780,10180,10180,10180,10180,0
20240625,173400,2987923780,10180,10180,10180,10180,0
20240625,173300,2987923780,10180,10180,10180,10180,0
20240625,173200,2987923780,10180,10180,10180,10180,0
20240625,173100,2987923780,10180,10180,10180,10180,0
20240625,173000,2987923780,10180,10180,10180,10180,0
20240625,172900,2987923780,10180,10180,10180,10180,0
20240625,172800,2987923780,10180,10180,10180,10180,0
20240625,172700,2987923780,10180,10180,10180,10180,0
20240625,172600,2987923780,10180,10180,10180,10180,0
20240625,172500,2987923780,10180,10180,10180,10180,0
20240625,172400,2987923780,10180,10180,10180,10180,0
20240625,172300,2987923780,10180,10180,10180,10180,0
20240625,172200,2987923780,10180,10180,10180,10180,0
20240625,172100,2987923780,10180,10180,10180,10180,0
20240625,172000,2987923780,10180,10180,10180,10180,0
20240625,171900,2987923780,10180,10180,10180,10180,0
20240625,171800,2987923780,10180,10180,10180,10180,0
20240625,171700,2987923780,10180,10180,10180,10180,0
20240625,171600,2987923780,10180,10180,10180,10180,0
20240625,171500,2987923780,10180,10180,10180,10180,0
20240625,171400,2987923780,10180,10180,10180,10180,0
20240625,171300,2987923780,10180,10180,10180,10180,0
20240625,171200,2987923780,10180,10180,10180,10180,0
20240625,171100,2987923780,10180,10180,10180,10180,4779
20240625,171000,2987923780,10180,10180,10180,10180,0
20240625,170900,2987923780,10180,10180,10180,10180,0
20240625,170800,2987923780,10180,10180,10180,10180,0
20240625,170700,2987923780,10180,10180,10180,10180,0
20240625,170600,2987923780,10180,10180,10180,10180,0
20240625,170500,2987923780,10180,10180,10180,10180,0
20240625,170400,2987923780,10180,10180,10180,10180,0
20240625,170300,2987923780,10180,10180,10180,10180,0
20240625,170200,2987923780,10180,10180,10180,10180,0
20240625,170100,2987923780,10180,10180,10180,10180,0
20240625,170000,2987923780,10180,10180,10180,10180,0
20240625,165900,2987923780,10180,10180,10180,10180,0
20240625,165800,2987923780,10180,10180,10180,10180,0
20240625,165700,2987923780,10180,10180,10180,10180,0
20240625,165600,2987923780,10180,10180,10180,10180,0
20240625,165500,2987923780,10180,10180,10180,10180,0
20240625,165400,2987923780,10180,10180,10180,10180,0
20240625,165300,2987923780,10180,10180,10180,10180,0
20240625,165200,2987923780,10180,10180,10180,10180,0
20240625,165100,2987923780,10180,10180,10180,10180,0
20240625,165000,2987923780,10180,10180,10180,10180,0
20240625,164900,2987923780,10180,10180,10180,10180,0
20240625,164800,2987923780,10180,10180,10180,10180,0
20240625,164700,2987923780,10180,10180,10180,10180,0
20240625,164600,2987923780,10180,10180,10180,10180,0
20240625,164500,2987923780,10180,10180,10180,10180,0
20240625,164400,2987923780,10180,10180,10180,10180,0
20240625,164300,2987923780,10180,10180,10180,10180,0
20240625,164200,2987923780,10180,10180,10180,10180,0
20240625,164100,2987923780,10180,10180,10180,10180,4779
20240625,164000,2987923780,10180,10180,10180,10180,0
20240625,163900,2987923780,10180,10180,10180,10180,0
20240625,163800,2987923780,10180,10180,10180,10180,0
20240625,163700,2987923780,10180,10180,10180,10180,0
20240625,163600,2987923780,10180,10180,10180,10180,0
20240625,163500,2987923780,10180,10180,10180,10180,0
20240625,163400,2987923780,10180,10180,10180,10180,0
20240625,163300,2987923780,10180,10180,10180,10180,0
20240625,163200,2987923780,10180,10180,10180,10180,0
20240625,163100,2987923780,10180,10180,10180,10180,0
20240625,163000,2987923780,10180,10180,10180,10180,0
20240625,162900,2987923780,10180,10180,10180,10180,0
20240625,162800,2987923780,10180,10180,10180,10180,0
20240625,162700,2987923780,10180,10180,10180,10180,0
20240625,162600,2987923780,10180,10180,10180,10180,0
20240625,162500,2987923780,10180,10180,10180,10180,0
20240625,162400,2987923780,10180,10180,10180,10180,0
20240625,162300,2987923780,10180,10180,10180,10180,0
20240625,162200,2987923780,10180,10180,10180,10180,0
20240625,162100,2987923780,10180,10180,10180,10180,0
20240625,162000,2987923780,10180,10180,10180,10180,0
20240625,161900,2987923780,10180,10180,10180,10180,0
20240625,161800,2987923780,10180,10180,10180,10180,0
20240625,161700,2987923780,10180,10180,10180,10180,0
20240625,161600,2987923780,10180,10180,10180,10180,0
20240625,161500,2987923780,10180,10180,10180,10180,0
20240625,161400,2987923780,10180,10180,10180,10180,0
20240625,161300,2987923780,10180,10180,10180,10180,0
20240625,161200,2987923780,10180,10180,10180,10180,0
20240625,161100,2987923780,10180,10180,10180,10180,4779
20240625,161000,2987923780,10180,10180,10180,10180,0
20240625,160900,2987923780,10180,10180,10180,10180,0
20240625,160800,2987923780,10180,10180,10180,10180,0
20240625,160700,2987923780,10180,10180,10180,10180,0
20240625,160600,2987923780,10180,10180,10180,10180,0
20240625,160500,2987923780,10180,10180,10180,10180,0
20240625,160400,2987923780,10180,10180,10180,10180,0
20240625,160300,2987923780,10180,10180,10180,10180,0
20240625,160200,2987923780,10180,10180,10180,10180,0
20240625,160100,2987923780,10180,10180,10180,10180,0
20240625,160000,2987923780,10180,10180,10180,10180,0
20240625,155900,2987923780,10180,10180,10180,10180,0
20240625,155800,2987923780,10180,10180,10180,10180,0
20240625,155700,2987923780,10180,10180,10180,10180,0
20240625,155600,2987923780,10180,10180,10180,10180,0
20240625,155500,2987923780,10180,10180,10180,10180,0
20240625,155400,2987923780,10180,10180,10180,10180,0
20240625,155300,2987923780,10180,10180,10180,10180,0
20240625,155200,2987923780,10180,10180,10180,10180,0
20240625,155100,2987923780,10180,10180,10180,10180,0
20240625,155000,2987923780,10180,10180,10180,10180,0
20240625,154900,2987923780,10180,10180,10180,10180,0
20240625,154800,2987923780,10180,10180,10180,10180,0
20240625,154700,2987923780,10180,10180,10180,10180,0
20240625,154600,2987923780,10180,10180,10180,10180,0
20240625,154500,2987923780,10180,10180,10180,10180,0
20240625,154400,2987923780,10180,10180,10180,10180,0
20240625,154300,2987923780,10180,10180,10180,10180,0
20240625,154200,2987923780,10180,10180,10180,10180,0
20240625,154100,2987923780,10180,10180,10180,10180,4779
20240625,154000,2987923780,10180,10180,10180,10180,0
20240625,153900,2987923780,10180,10180,10180,10180,0
20240625,153800,2987923780,10180,10180,10180,10180,0
20240625,153700,2987923780,10180,10180,10180,10180,0
20240625,153600,2987923780,10180,10180,10180,10180,0
20240625,153500,2987923780,10180,10180,10180,10180,0
20240625,153400,2987923780,10180,10180,10180,10180,0
20240625,153300,2987923780,10180,10180,10180,10180,0
20240625,153200,2987923780,10180,10180,10180,10180,0
20240625,153100,2987923780,10180,10180,10180,10180,0
20240625,153000,2987923780,10180,10180,10180,10180,4779
20240625,152900,2939273560,10180,10180,10180,10180,0
20240625,152800,2939273560,10180,10180,10180,10180,0
20240625,152700,2939273560,10180,10180,10180,10180,0
20240625,152600,2939273560,10180,10180,10180,10180,0
20240625,152500,2939273560,10180,10180,10180,10180,0
20240625,152400,2939273560,10180,10180,10180,10180,0
20240625,152300,2939273560,10180,10180,10180,10180,0
20240625,152200,2939273560,10180,10180,10180,10180,0
20240625,152100,2939273560,10180,10180,10180,10180,0
20240625,152000,2939273560,10180,10180,10180,10180,0
20240625,151900,2939273560,10180,10170,10190,10170,1946
20240625,151800,2919468470,10220,10170,10220,10160,1747
20240625,151700,2901662680,10170,10180,10200,10170,902
20240625,151600,2892488770,10170,10180,10180,10160,750
20240625,151500,2884863580,10180,10200,10200,10180,412
20240625,151400,2880669400,10210,10200,10220,10200,500
20240625,151300,2875561700,10200,10170,10200,10170,711
20240625,151200,2868315830,10170,10160,10170,10160,208
20240625,151100,2866201550,10160,10170,10170,10160,398
20240625,151000,2862154440,10180,10190,10190,10180,214
20240625,150900,2859975900,10180,10180,10180,10180,494
20240625,150800,2854946980,10180,10250,10250,10170,812
20240625,150700,2846677250,10260,10260,10260,10260,0
20240625,150600,2846677250,10260,10240,10260,10240,800
20240625,150500,2838471020,10250,10220,10250,10220,300
20240625,150400,2835397230,10200,10200,10200,10200,35
20240625,150300,2835040230,10200,10180,10200,10180,559
20240625,150200,2829346070,10170,10140,10170,10140,503
20240625,150100,2824237560,10140,10140,10140,10140,69
20240625,150000,2823537900,10140,10160,10160,10140,155
20240625,145900,2821963700,10160,10160,10160,10160,1
20240625,145800,2821953540,10140,10140,10140,10140,1
20240625,145700,2821943400,10160,10160,10160,10160,236
20240625,145600,2819545640,10160,10140,10160,10140,765
20240625,145500,2811775840,10150,10150,10150,10150,2
20240625,145400,2811755540,10140,10140,10140,10140,200
20240625,145300,2809727540,10140,10140,10140,10140,0
20240625,145200,2809727540,10140,10140,10140,10140,1
20240625,145100,2809717400,10140,10140,10140,10130,285
20240625,145000,2806828100,10130,10130,10130,10130,206
20240625,144900,2804741320,10140,10140,10140,10140,319
20240625,144800,2801506660,10140,10140,10140,10130,8
20240625,144700,2801425580,10120,10130,10130,10120,429
20240625,144600,2797081210,10140,10140,10140,10140,0
20240625,144500,2797081210,10140,10130,10140,10130,742
20240625,144400,2789564730,10140,10140,10140,10140,6
20240625,144300,2789503890,10160,10160,10160,10160,0
20240625,144200,2789503890,10160,10160,10160,10160,0
20240625,144100,2789503890,10160,10140,10160,10140,5
20240625,144000,2789453150,10140,10140,10140,10140,2
20240625,143900,2789432870,10160,10160,10160,10160,0
20240625,143800,2789432870,10160,10160,10160,10160,2
20240625,143700,2789412550,10110,10150,10150,10100,10111
20240625,143600,2687167550,10150,10150,10150,10150,0
20240625,143500,2687167550,10150,10150,10150,10150,329
20240625,143400,2683828200,10150,10150,10150,10150,103
20240625,143300,2682782750,10150,10150,10150,10150,68
20240625,143200,2682092550,10150,10160,10160,10150,372
20240625,143100,2678316650,10160,10160,10160,10160,0
20240625,143000,2678316650,10160,10160,10160,10160,60
20240625,142900,2677707050,10200,10170,10200,10170,214
20240625,142800,2675528390,10170,10170,10170,10170,10
20240625,142700,2675426690,10170,10170,10170,10170,5
20240625,142600,2675375840,10200,10200,10200,10200,107
20240625,142500,2674284440,10200,10200,10200,10200,10
20240625,142400,2674182440,10200,10200,10200,10200,147
20240625,142300,2672683040,10210,10210,10210,10210,2
20240625,142200,2672662620,10160,10150,10160,10150,1113
20240625,142100,2661365300,10150,10150,10150,10150,22
20240625,142000,2661142000,10120,10150,10150,10120,586
20240625,141900,2655206460,10150,10150,10150,10150,0
20240625,141800,2655206460,10150,10150,10150,10150,0
20240625,141700,2655206460,10150,10150,10150,10150,0
20240625,141600,2655206460,10150,10150,10150,10150,2
20240625,141500,2655186160,10110,10110,10110,10110,0
20240625,141400,2655186160,10110,10110,10110,10110,0
20240625,141300,2655186160,10110,10110,10110,10110,0
20240625,141200,2655186160,10110,10110,10110,10110,8
20240625,141100,2655105280,10110,10110,10110,10110,0
20240625,141000,2655105280,10110,10130,10130,10110,330
20240625,140900,2651768960,10100,10110,10110,10100,1501
20240625,140800,2636599370,10110,10140,10140,10110,1800
20240625,140700,2618380320,10140,10140,10140,10140,0
20240625,140600,2618380320,10140,10140,10140,10140,0
20240625,140500,2618380320,10140,10140,10140,10140,0
20240625,140400,2618380320,10140,10140,10140,10140,0
20240625,140300,2618380320,10140,10140,10140,10140,0
20240625,140200,2618380320,10140,10140,10140,10140,0
20240625,140100,2618380320,10140,10140,10140,10140,0
20240625,140000,2618380320,10140,10140,10140,10140,0
20240625,135900,2618380320,10140,10160,10160,10140,502
20240625,135800,2613280040,10160,10160,10160,10160,2
20240625,135700,2613259720,10130,10130,10130,10130,23
20240625,135600,2613026730,10140,10140,10140,10140,0
20240625,135500,2613026730,10140,10140,10140,10140,27
20240625,135400,2612752950,10140,10140,10140,10140,0
20240625,135300,2612752950,10140,10140,10140,10140,0
20240625,135200,2612752950,10140,10140,10140,10140,1
20240625,135100,2612742810,10140,10140,10140,10140,0
20240625,135000,2612742810,10140,10140,10140,10140,0
20240625,134900,2612742810,10140,10140,10140,10140,111
20240625,134800,2611617270,10140,10150,10150,10140,1000
20240625,134700,2601475270,10150,10160,10160,10140,1063
20240625,134600,2590686870,10160,10160,10160,10160,22
20240625,134500,2590463350,10160,10160,10160,10160,2
20240625,134400,2590443030,10160,10180,10180,10160,2119
20240625,134300,2568903760,10230,10230,10230,10230,0
20240625,134200,2568903760,10230,10230,10230,10230,0
20240625,134100,2568903760,10230,10230,10230,10230,0
20240625,134000,2568903760,10230,10230,10230,10230,0
20240625,133900,2568903760,10230,10160,10230,10160,512
20240625,133800,2563701420,10200,10200,10200,10200,5
20240625,133700,2563650420,10230,10230,10230,10230,2
20240625,133600,2563629960,10230,10200,10230,10160,3049
20240625,133500,2532596980,10200,10200,10200,10200,590
20240625,133400,2526578980,10250,10250,10250,10250,0
20240625,133300,2526578980,10250,10250,10250,10250,800
20240625,133200,2518378980,10230,10230,10230,10230,1
20240625,133100,2518368750,10200,10200,10200,10200,0
20240625,133000,2518368750,10200,10200,10200,10200,50
20240625,132900,2517858750,10230,10230,10230,10230,49
20240625,132800,2517357480,10240,10240,10240,10240,52
20240625,132700,2516825000,10240,10240,10240,10240,0
20240625,132600,2516825000,10240,10240,10240,10240,244
20240625,132500,2514326440,10240,10240,10240,10240,0
20240625,132400,2514326440,10240,10240,10240,10240,5
20240625,132300,2514275240,10190,10190,10190,10190,31
20240625,132200,2513959350,10190,10190,10190,10190,0
20240625,132100,2513959350,10190,10190,10190,10190,1
20240625,132000,2513949160,10200,10200,10200,10200,0
20240625,131900,2513949160,10200,10210,10210,10200,524
20240625,131800,2508604270,10200,10210,10210,10200,28
20240625,131700,2508318490,10210,10210,10210,10210,0
20240625,131600,2508318490,10210,10210,10210,10210,282
20240625,131500,2505439270,10210,10210,10210,10210,200
20240625,131400,2503397270,10220,10220,10220,10220,243
20240625,131300,2500913810,10230,10230,10230,10230,447
20240625,131200,2496341000,10220,10220,10220,10220,0
20240625,131100,2496341000,10220,10250,10250,10220,11
20240625,131000,2496228550,10220,10220,10220,10220,0
20240625,130900,2496228550,10220,10220,10220,10220,0
20240625,130800,2496228550,10220,10220,10220,10220,43
20240625,130700,2495789090,10210,10210,10210,10210,112
20240625,130600,2494645570,10250,10250,10250,10250,0
20240625,130500,2494645570,10250,10260,10260,10250,772
20240625,130400,2486732280,10260,10260,10260,10260,20
20240625,130300,2486527080,10260,10250,10260,10250,595
20240625,130200,2480426830,10250,10240,10250,10240,812
20240625,130100,2472106180,10240,10240,10240,10240,5
20240625,130000,2472054980,10240,10240,10240,10240,10
20240625,125900,2471952580,10250,10250,10250,10250,0
20240625,125800,2471952580,10250,10250,10250,10250,0
20240625,125700,2471952580,10250,10250,10250,10250,0
20240625,125600,2471952580,10250,10250,10250,10250,2
20240625,125500,2471932080,10200,10200,10200,10200,10
20240625,125400,2471830080,10240,10240,10240,10240,0
20240625,125300,2471830080,10240,10200,10240,10200,1988
20240625,125200,2451515010,10180,10180,10180,10180,4
20240625,125100,2451474290,10200,10200,10200,10200,1001
20240625,125000,2441264090,10210,10210,10210,10210,0
20240625,124900,2441264090,10210,10180,10210,10180,361
20240625,124800,2437589080,10170,10170,10170,10170,702
20240625,124700,2430449740,10170,10170,10170,10170,20
20240625,124600,2430246340,10170,10170,10170,10170,10
20240625,124500,2430144640,10160,10160,10160,10160,0
20240625,124400,2430144640,10160,10180,10180,10160,56
20240625,124300,2429574680,10160,10160,10160,10160,0
20240625,124200,2429574680,10160,10160,10160,10160,274
20240625,124100,2426790840,10160,10160,10160,10160,0
20240625,124000,2426790840,10160,10150,10160,10150,5
20240625,123900,2426740080,10150,10150,10150,10150,75
20240625,123800,2425978830,10150,10120,10150,10120,349
20240625,123700,2422445050,10120,10120,10120,10120,262
20240625,123600,2419793610,10150,10150,10150,10150,0
20240625,123500,2419793610,10150,10150,10150,10150,0
20240625,123400,2419793610,10150,10160,10160,10150,1245
20240625,123300,2407149890,10150,10150,10150,10150,0
20240625,123200,2407149890,10150,10170,10170,10150,137
20240625,123100,2405758660,10170,10170,10170,10170,1
20240625,123000,2405748490,10170,10170,10170,10170,0
20240625,122900,2405748490,10170,10170,10170,10170,0
20240625,122800,2405748490,10170,10170,10170,10170,5
20240625,122700,2405697640,10170,10170,10170,10160,181
20240625,122600,2403857870,10170,10170,10170,10170,156
20240625,122500,2402271350,10160,10160,10160,10160,19
20240625,122400,2402078310,10150,10150,10150,10150,201
20240625,122300,2400038160,10100,10100,10100,10100,53
20240625,122200,2399502860,10100,10100,10100,10100,50
20240625,122100,2398997860,10100,10100,10100,10100,38
20240625,122000,2398614060,10100,10110,10110,10100,800
20240625,121900,2390531690,10100,10170,10170,10100,305
20240625,121800,2387446710,10170,10200,10200,10100,10183
20240625,121700,2284322820,10190,10190,10190,10190,10
20240625,121600,2284220920,10190,10190,10190,10190,0
20240625,121500,2284220920,10190,10190,10190,10190,0
20240625,121400,2284220920,10190,10200,10200,10190,632
20240625,121300,2277778840,10190,10190,10190,10190,0
20240625,121200,2277778840,10190,10200,10200,10190,292
20240625,121100,2274802020,10200,10210,10210,10200,200
20240625,121000,2272762000,10210,10210,10210,10210,0
20240625,120900,2272762000,10210,10230,10230,10210,85
20240625,120800,2271892470,10230,10230,10230,10230,16
20240625,120700,2271728790,10210,10210,10210,10210,0
20240625,120600,2271728790,10210,10210,10210,10210,0
20240625,120500,2271728790,10210,10200,10210,10200,83
20240625,120400,2270882160,10200,10210,10210,10200,1801
20240625,120300,2252510420,10210,10210,10210,10210,108
20240625,120200,2251407740,10210,10210,10210,10210,292
20240625,120100,2248426420,10210,10210,10210,10210,5
20240625,120000,2248375370,10230,10230,10230,10230,0
20240625,115900,2248375370,10230,10230,10230,10230,8
20240625,115800,2248293530,10240,10240,10240,10240,1
20240625,115700,2248283290,10240,10240,10240,10240,0
20240625,115600,2248283290,10240,10240,10240,10240,1
20240625,115500,2248273050,10210,10210,10210,10210,0
20240625,115400,2248273050,10210,10210,10210,10210,4
20240625,115300,2248232210,10200,10200,10200,10200,0
20240625,115200,2248232210,10200,10200,10200,10200,0
20240625,115100,2248232210,10200,10200,10200,10200,0
20240625,115000,2248232210,10200,10200,10200,10200,1
20240625,114900,2248222010,10200,10200,10200,10200,0
20240625,114800,2248222010,10200,10200,10200,10200,10
20240625,114700,2248120010,10200,10200,10200,10200,130
20240625,114600,2246794010,10210,10210,10210,10210,153
20240625,114500,2245231880,10210,10210,10210,10210,0
20240625,114400,2245231880,10210,10210,10210,10210,21
20240625,114300,2245017470,10210,10210,10210,10210,51
20240625,114200,2244496760,10260,10260,10260,10260,27
20240625,114100,2244219740,10210,10210,10210,10210,18
20240625,114000,2244035960,10210,10210,10210,10210,4
20240625,113900,2243995120,10200,10200,10200,10200,0
20240625,113800,2243995120,10200,10200,10200,10200,0
20240625,113700,2243995120,10200,10260,10260,10200,6002
20240625,113600,2182638850,10260,10260,10260,10260,167
20240625,113500,2180925430,10310,10310,10310,10310,0
20240625,113400,2180925430,10310,10310,10310,10310,5
20240625,113300,2180873880,10260,10260,10260,10260,40
20240625,113200,2180463480,10290,10290,10290,10290,666
20240625,113100,2173610340,10290,10290,10290,10290,0
20240625,113000,2173610340,10290,10290,10290,10290,489
20240625,112900,2168578530,10290,10290,10290,10290,500
20240625,112800,2163433530,10300,10300,10300,10300,0
20240625,112700,2163433530,10300,10300,10300,10300,501
20240625,112600,2158273230,10290,10290,10290,10290,0
20240625,112500,2158273230,10290,10290,10290,10290,0
20240625,112400,2158273230,10290,10290,10290,10290,200
20240625,112300,2156215230,10290,10290,10290,10290,0
20240625,112200,2156215230,10290,10290,10290,10290,200
20240625,112100,2154157230,10290,10290,10290,10290,70
20240625,112000,2153436930,10310,10250,10310,10250,903
20240625,111900,2144144900,10250,10250,10250,10250,0
20240625,111800,2144144900,10250,10250,10250,10250,11
20240625,111700,2144032150,10240,10240,10240,10240,0
20240625,111600,2144032150,10240,10240,10240,10240,30
20240625,111500,2143724950,10230,10230,10230,10230,0
20240625,111400,2143724950,10230,10250,10250,10230,125
20240625,111300,2142445140,10230,10230,10230,10230,0
20240625,111200,2142445140,10230,10250,10250,10230,200
20240625,111100,2140397770,10250,10300,10300,10230,2695
20240625,111000,2112733470,10310,10310,10310,10310,305
20240625,110900,2109588920,10300,10320,10320,10300,166
20240625,110800,2107879060,10320,10320,10320,10320,7
20240625,110700,2107806820,10310,10310,10310,10310,1
20240625,110600,2107796510,10300,10300,10300,10300,0
20240625,110500,2107796510,10300,10290,10300,10290,1555
20240625,110400,2091784560,10260,10260,10260,10260,0
20240625,110300,2091784560,10260,10260,10260,10260,870
20240625,110200,2082858360,10260,10260,10260,10260,40
20240625,110100,2082447960,10250,10250,10250,10250,0
20240625,110000,2082447960,10250,10250,10250,10250,0
20240625,105900,2082447960,10250,10250,10250,10250,0
20240625,105800,2082447960,10250,10250,10250,10250,0
20240625,105700,2082447960,10250,10230,10250,10230,236
20240625,105600,2080030360,10230,10230,10230,10230,1
20240625,105500,2080020130,10230,10230,10230,10230,0
20240625,105400,2080020130,10230,10230,10230,10230,141
20240625,105300,2078577700,10230,10200,10230,10200,166
20240625,105200,2076883050,10220,10200,10220,10190,239
20240625,105100,2074443270,10200,10200,10200,10200,147
20240625,105000,2072943870,10190,10190,10190,10190,103
20240625,104900,2071894300,10190,10190,10190,10190,0
20240625,104800,2071894300,10190,10190,10190,10190,100
20240625,104700,2070875300,10190,10200,10200,10190,1102
20240625,104600,2059645290,10220,10220,10220,10220,1
20240625,104500,2059635070,10220,10220,10220,10220,0
20240625,104400,2059635070,10220,10220,10220,10220,312
20240625,104300,2056446430,10210,10210,10210,10210,32
20240625,104200,2056119710,10210,10200,10220,10200,398
20240625,104100,2052059740,10200,10210,10210,10200,884
20240625,104000,2043036970,10210,10220,10220,10210,119
20240625,103900,2041820800,10220,10220,10220,10220,40
20240625,103800,2041412000,10220,10170,10220,10170,503
20240625,103700,2036291480,10170,10180,10180,10170,84
20240625,103600,2035436380,10230,10250,10260,10140,10693
20240625,103500,1926421730,10240,10270,10270,10240,5151
20240625,103400,1873595020,10280,10300,10300,10270,1531
20240625,103300,1857845020,10280,10310,10310,10280,6499
20240625,103200,1790957650,10310,10360,10360,10310,2273
20240625,103100,1767469970,10380,10370,10380,10360,297
20240625,103000,1764392070,10370,10370,10370,10370,35
20240625,102900,1764029120,10370,10350,10370,10350,330
20240625,102800,1760609020,10350,10350,10350,10350,59
20240625,102700,1759998370,10380,10380,10380,10380,250
20240625,102600,1757403370,10380,10370,10380,10370,19
20240625,102500,1757206170,10380,10380,10380,10380,3
20240625,102400,1757175030,10380,10330,10380,10330,147
20240625,102300,1755652030,10340,10350,10350,10340,6
20240625,102200,1755589940,10350,10350,10350,10340,13
20240625,102100,1755455490,10340,10340,10340,10340,0
20240625,102000,1755455490,10340,10340,10340,10340,0
20240625,101900,1755455490,10340,10340,10340,10340,100
20240625,101800,1754421490,10340,10340,10340,10340,346
20240625,101700,1750843850,10340,10340,10340,10340,5
20240625,101600,1750792150,10340,10350,10350,10340,317
20240625,101500,1747513320,10350,10360,10360,10350,385
20240625,101400,1743527570,10350,10350,10350,10350,0
20240625,101300,1743527570,10350,10330,10350,10330,148
20240625,101200,1741995890,10330,10330,10340,10330,273
20240625,101100,1739174800,10320,10340,10340,10320,707
20240625,101000,1731873360,10340,10330,10340,10330,257
20240625,100900,1729217550,10340,10350,10350,10340,16
20240625,100800,1729052090,10330,10370,10370,10330,613
20240625,100700,1722697680,10370,10330,10380,10320,7
20240625,100600,1722625310,10300,10300,10300,10300,0
20240625,100500,1722625310,10300,10300,10300,10300,0
20240625,100400,1722625310,10300,10380,10380,10300,1053
20240625,100300,1711742510,10380,10380,10380,10380,1
20240625,100200,1711732130,10350,10380,10380,10350,168
20240625,100100,1709988740,10380,10380,10380,10380,507
20240625,100000,1704726080,10380,10370,10380,10370,5
20240625,095900,1704674190,10320,10350,10370,10320,1890
20240625,095800,1685102330,10350,10320,10350,10320,3153
20240625,095700,1652533370,10320,10310,10320,10310,192
20240625,095600,1650551940,10280,10280,10280,10280,0
20240625,095500,1650551940,10280,10280,10280,10280,0
20240625,095400,1650551940,10280,10280,10280,10280,0
20240625,095300,1650551940,10280,10280,10280,10280,5
20240625,095200,1650500540,10270,10330,10330,10270,546
20240625,095100,1644888430,10300,10330,10330,10300,874
20240625,095000,1635870450,10330,10330,10330,10330,417
20240625,094900,1631562840,10300,10300,10300,10300,419
20240625,094800,1627247140,10290,10280,10290,10270,249
20240625,094700,1624686900,10280,10270,10280,10270,219
20240625,094600,1622436580,10290,10290,10290,10270,114
20240625,094500,1621263540,10290,10290,10290,10290,50
20240625,094400,1620749040,10300,10290,10300,10260,978
20240625,094300,1610699200,10280,10300,10300,10280,113
20240625,094200,1609537300,10300,10300,10300,10300,208
20240625,094100,1607394900,10270,10270,10270,10270,97
20240625,094000,1606398710,10270,10250,10270,10250,79
20240625,093900,1605588900,10250,10300,10300,10250,4561
20240625,093800,1558634980,10300,10330,10330,10300,4038
20240625,093700,1516977970,10370,10360,10370,10330,1572
20240625,093600,1500712360,10360,10350,10390,10350,748
20240625,093500,1492958140,10350,10370,10370,10350,116
20240625,093400,1491757260,10330,10380,10380,10330,5347
20240625,093300,1436431100,10370,10380,10380,10340,3625
20240625,093200,1398856390,10380,10440,10440,10370,6230
20240625,093100,1333984190,10450,10450,10460,10450,751
20240625,093000,1326136160,10490,10510,10510,10490,1514
20240625,092900,1310238620,10550,10500,10550,10500,124
20240625,092800,1308936170,10490,10500,10500,10450,1391
20240625,092700,1294384030,10500,10580,10580,10500,7102
20240625,092600,1219705630,10590,10590,10590,10570,44
20240625,092500,1219240070,10600,10600,10600,10600,75
20240625,092400,1218445070,10600,10600,10610,10560,414
20240625,092300,1214058160,10590,10580,10590,10580,1465
20240625,092200,1198551810,10580,10580,10580,10520,635
20240625,092100,1191865050,10550,10520,10550,10520,2031
20240625,092000,1170485610,10550,10540,10550,10520,977
20240625,091900,1160181640,10540,10590,10590,10540,371
20240625,091800,1156263370,10590,10540,10590,10530,1530
20240625,091700,1140122530,10590,10540,10590,10520,5646
20240625,091600,1080709780,10540,10650,10650,10540,1602
20240625,091500,1063777140,10590,10580,10590,10510,4615
20240625,091400,1015259410,10510,10660,10660,10500,5165
20240625,091300,960572100,10660,10700,10710,10660,2037
20240625,091200,938823470,10700,10750,10780,10700,2880
20240625,091100,907934240,10750,10790,10790,10720,2236
20240625,091000,883899380,10780,10800,10800,10710,5447
20240625,090900,825162780,10830,10760,10840,10740,3876
20240625,090800,783285240,10740,10780,10780,10700,2427
20240625,090700,757200890,10780,10860,10960,10770,11212
20240625,090600,635755160,10860,10660,10860,10660,14158
20240625,090500,483563760,10660,10600,10660,10550,7097
20240625,090400,408248980,10570,10500,10700,10480,13127
20240625,090300,269534500,10490,10370,10500,10370,7029
20240625,090200,196271460,10370,10410,10460,10320,4602
20240625,090100,148517120,10500,10330,10530,10270,10046
20240625,090000,43731170,10350,10180,10350,10070,4170
Reference in New Issue Copy Permalink