ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/089970/min/candle-20240626.csv

665 lines
35 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
20240626,200200,4211725910,16690,16690,16690,16690,2849
20240626,200100,4211725910,16690,16690,16690,16690,0
20240626,200000,4211725910,16690,16690,16690,16690,0
20240626,195900,4211725910,16690,16690,16690,16690,0
20240626,195800,4211725910,16690,16690,16690,16690,0
20240626,195700,4211725910,16690,16690,16690,16690,0
20240626,195600,4211725910,16690,16690,16690,16690,0
20240626,195500,4211725910,16690,16690,16690,16690,0
20240626,195400,4211725910,16690,16690,16690,16690,0
20240626,195300,4211725910,16690,16690,16690,16690,0
20240626,195200,4211725910,16690,16690,16690,16690,0
20240626,195100,4211725910,16690,16690,16690,16690,0
20240626,195000,4211725910,16690,16690,16690,16690,0
20240626,194900,4211725910,16690,16690,16690,16690,0
20240626,194800,4211725910,16690,16690,16690,16690,0
20240626,194700,4211725910,16690,16690,16690,16690,0
20240626,194600,4211725910,16690,16690,16690,16690,0
20240626,194500,4211725910,16690,16690,16690,16690,0
20240626,194400,4211725910,16690,16690,16690,16690,0
20240626,194300,4211725910,16690,16690,16690,16690,0
20240626,194200,4211725910,16690,16690,16690,16690,0
20240626,194100,4211725910,16690,16690,16690,16690,0
20240626,194000,4211725910,16690,16690,16690,16690,0
20240626,193900,4211725910,16690,16690,16690,16690,0
20240626,193800,4211725910,16690,16690,16690,16690,0
20240626,193700,4211725910,16690,16690,16690,16690,0
20240626,193600,4211725910,16690,16690,16690,16690,0
20240626,193500,4211725910,16690,16690,16690,16690,0
20240626,193400,4211725910,16690,16690,16690,16690,0
20240626,193300,4211725910,16690,16690,16690,16690,0
20240626,193200,4211725910,16690,16690,16690,16690,2849
20240626,193100,4211725910,16690,16690,16690,16690,0
20240626,193000,4211725910,16690,16690,16690,16690,0
20240626,192900,4211725910,16690,16690,16690,16690,0
20240626,192800,4211725910,16690,16690,16690,16690,0
20240626,192700,4211725910,16690,16690,16690,16690,0
20240626,192600,4211725910,16690,16690,16690,16690,0
20240626,192500,4211725910,16690,16690,16690,16690,0
20240626,192400,4211725910,16690,16690,16690,16690,0
20240626,192300,4211725910,16690,16690,16690,16690,0
20240626,192200,4211725910,16690,16690,16690,16690,0
20240626,192100,4211725910,16690,16690,16690,16690,0
20240626,192000,4211725910,16690,16690,16690,16690,0
20240626,191900,4211725910,16690,16690,16690,16690,0
20240626,191800,4211725910,16690,16690,16690,16690,0
20240626,191700,4211725910,16690,16690,16690,16690,0
20240626,191600,4211725910,16690,16690,16690,16690,0
20240626,191500,4211725910,16690,16690,16690,16690,0
20240626,191400,4211725910,16690,16690,16690,16690,0
20240626,191300,4211725910,16690,16690,16690,16690,0
20240626,191200,4211725910,16690,16690,16690,16690,0
20240626,191100,4211725910,16690,16690,16690,16690,0
20240626,191000,4211725910,16690,16690,16690,16690,0
20240626,190900,4211725910,16690,16690,16690,16690,0
20240626,190800,4211725910,16690,16690,16690,16690,0
20240626,190700,4211725910,16690,16690,16690,16690,0
20240626,190600,4211725910,16690,16690,16690,16690,0
20240626,190500,4211725910,16690,16690,16690,16690,0
20240626,190400,4211725910,16690,16690,16690,16690,0
20240626,190300,4211725910,16690,16690,16690,16690,0
20240626,190200,4211725910,16690,16690,16690,16690,2849
20240626,190100,4211725910,16690,16690,16690,16690,0
20240626,190000,4211725910,16690,16690,16690,16690,0
20240626,185900,4211725910,16690,16690,16690,16690,0
20240626,185800,4211725910,16690,16690,16690,16690,0
20240626,185700,4211725910,16690,16690,16690,16690,0
20240626,185600,4211725910,16690,16690,16690,16690,0
20240626,185500,4211725910,16690,16690,16690,16690,0
20240626,185400,4211725910,16690,16690,16690,16690,0
20240626,185300,4211725910,16690,16690,16690,16690,0
20240626,185200,4211725910,16690,16690,16690,16690,0
20240626,185100,4211725910,16690,16690,16690,16690,0
20240626,185000,4211725910,16690,16690,16690,16690,0
20240626,184900,4211725910,16690,16690,16690,16690,0
20240626,184800,4211725910,16690,16690,16690,16690,0
20240626,184700,4211725910,16690,16690,16690,16690,0
20240626,184600,4211725910,16690,16690,16690,16690,0
20240626,184500,4211725910,16690,16690,16690,16690,0
20240626,184400,4211725910,16690,16690,16690,16690,0
20240626,184300,4211725910,16690,16690,16690,16690,0
20240626,184200,4211725910,16690,16690,16690,16690,0
20240626,184100,4211725910,16690,16690,16690,16690,0
20240626,184000,4211725910,16690,16690,16690,16690,0
20240626,183900,4211725910,16690,16690,16690,16690,0
20240626,183800,4211725910,16690,16690,16690,16690,0
20240626,183700,4211725910,16690,16690,16690,16690,0
20240626,183600,4211725910,16690,16690,16690,16690,0
20240626,183500,4211725910,16690,16690,16690,16690,0
20240626,183400,4211725910,16690,16690,16690,16690,0
20240626,183300,4211725910,16690,16690,16690,16690,0
20240626,183200,4211725910,16690,16690,16690,16690,2849
20240626,183100,4211725910,16690,16690,16690,16690,0
20240626,183000,4211725910,16690,16690,16690,16690,0
20240626,182900,4211725910,16690,16690,16690,16690,0
20240626,182800,4211725910,16690,16690,16690,16690,0
20240626,182700,4211725910,16690,16690,16690,16690,0
20240626,182600,4211725910,16690,16690,16690,16690,0
20240626,182500,4211725910,16690,16690,16690,16690,0
20240626,182400,4211725910,16690,16690,16690,16690,0
20240626,182300,4211725910,16690,16690,16690,16690,0
20240626,182200,4211725910,16690,16690,16690,16690,0
20240626,182100,4211725910,16690,16690,16690,16690,0
20240626,182000,4211725910,16690,16690,16690,16690,0
20240626,181900,4211725910,16690,16690,16690,16690,0
20240626,181800,4211725910,16690,16690,16690,16690,0
20240626,181700,4211725910,16690,16690,16690,16690,0
20240626,181600,4211725910,16690,16690,16690,16690,0
20240626,181500,4211725910,16690,16690,16690,16690,0
20240626,181400,4211725910,16690,16690,16690,16690,0
20240626,181300,4211725910,16690,16690,16690,16690,0
20240626,181200,4211725910,16690,16690,16690,16690,0
20240626,181100,4211725910,16690,16690,16690,16690,0
20240626,181000,4211725910,16690,16690,16690,16690,0
20240626,180900,4211725910,16690,16690,16690,16690,0
20240626,180800,4211725910,16690,16690,16690,16690,0
20240626,180700,4211725910,16690,16690,16690,16690,0
20240626,180600,4211725910,16690,16690,16690,16690,0
20240626,180500,4211725910,16690,16690,16690,16690,0
20240626,180400,4211725910,16690,16690,16690,16690,0
20240626,180300,4211725910,16690,16690,16690,16690,0
20240626,180200,4211725910,16690,16690,16690,16690,2849
20240626,180100,4211725910,16690,16690,16690,16690,0
20240626,180000,4211725910,16690,16690,16690,16690,0
20240626,175900,4211725910,16690,16690,16690,16690,0
20240626,175800,4211725910,16690,16690,16690,16690,0
20240626,175700,4211725910,16690,16690,16690,16690,0
20240626,175600,4211725910,16690,16690,16690,16690,0
20240626,175500,4211725910,16690,16690,16690,16690,0
20240626,175400,4211725910,16690,16690,16690,16690,0
20240626,175300,4211725910,16690,16690,16690,16690,0
20240626,175200,4211725910,16690,16690,16690,16690,0
20240626,175100,4211725910,16690,16690,16690,16690,0
20240626,175000,4211725910,16690,16690,16690,16690,0
20240626,174900,4211725910,16690,16690,16690,16690,0
20240626,174800,4211725910,16690,16690,16690,16690,0
20240626,174700,4211725910,16690,16690,16690,16690,0
20240626,174600,4211725910,16690,16690,16690,16690,0
20240626,174500,4211725910,16690,16690,16690,16690,0
20240626,174400,4211725910,16690,16690,16690,16690,0
20240626,174300,4211725910,16690,16690,16690,16690,0
20240626,174200,4211725910,16690,16690,16690,16690,0
20240626,174100,4211725910,16690,16690,16690,16690,0
20240626,174000,4211725910,16690,16690,16690,16690,0
20240626,173900,4211725910,16690,16690,16690,16690,0
20240626,173800,4211725910,16690,16690,16690,16690,0
20240626,173700,4211725910,16690,16690,16690,16690,0
20240626,173600,4211725910,16690,16690,16690,16690,0
20240626,173500,4211725910,16690,16690,16690,16690,0
20240626,173400,4211725910,16690,16690,16690,16690,0
20240626,173300,4211725910,16690,16690,16690,16690,0
20240626,173200,4211725910,16690,16690,16690,16690,2849
20240626,173100,4211725910,16690,16690,16690,16690,0
20240626,173000,4211725910,16690,16690,16690,16690,0
20240626,172900,4211725910,16690,16690,16690,16690,0
20240626,172800,4211725910,16690,16690,16690,16690,0
20240626,172700,4211725910,16690,16690,16690,16690,0
20240626,172600,4211725910,16690,16690,16690,16690,0
20240626,172500,4211725910,16690,16690,16690,16690,0
20240626,172400,4211725910,16690,16690,16690,16690,0
20240626,172300,4211725910,16690,16690,16690,16690,0
20240626,172200,4211725910,16690,16690,16690,16690,0
20240626,172100,4211725910,16690,16690,16690,16690,0
20240626,172000,4211725910,16690,16690,16690,16690,0
20240626,171900,4211725910,16690,16690,16690,16690,0
20240626,171800,4211725910,16690,16690,16690,16690,0
20240626,171700,4211725910,16690,16690,16690,16690,0
20240626,171600,4211725910,16690,16690,16690,16690,0
20240626,171500,4211725910,16690,16690,16690,16690,0
20240626,171400,4211725910,16690,16690,16690,16690,0
20240626,171300,4211725910,16690,16690,16690,16690,0
20240626,171200,4211725910,16690,16690,16690,16690,0
20240626,171100,4211725910,16690,16690,16690,16690,0
20240626,171000,4211725910,16690,16690,16690,16690,0
20240626,170900,4211725910,16690,16690,16690,16690,0
20240626,170800,4211725910,16690,16690,16690,16690,0
20240626,170700,4211725910,16690,16690,16690,16690,0
20240626,170600,4211725910,16690,16690,16690,16690,0
20240626,170500,4211725910,16690,16690,16690,16690,0
20240626,170400,4211725910,16690,16690,16690,16690,0
20240626,170300,4211725910,16690,16690,16690,16690,0
20240626,170200,4211725910,16690,16690,16690,16690,2849
20240626,170100,4211725910,16690,16690,16690,16690,0
20240626,170000,4211725910,16690,16690,16690,16690,0
20240626,165900,4211725910,16690,16690,16690,16690,0
20240626,165800,4211725910,16690,16690,16690,16690,0
20240626,165700,4211725910,16690,16690,16690,16690,0
20240626,165600,4211725910,16690,16690,16690,16690,0
20240626,165500,4211725910,16690,16690,16690,16690,0
20240626,165400,4211725910,16690,16690,16690,16690,0
20240626,165300,4211725910,16690,16690,16690,16690,0
20240626,165200,4211725910,16690,16690,16690,16690,0
20240626,165100,4211725910,16690,16690,16690,16690,0
20240626,165000,4211725910,16690,16690,16690,16690,0
20240626,164900,4211725910,16690,16690,16690,16690,0
20240626,164800,4211725910,16690,16690,16690,16690,0
20240626,164700,4211725910,16690,16690,16690,16690,0
20240626,164600,4211725910,16690,16690,16690,16690,0
20240626,164500,4211725910,16690,16690,16690,16690,0
20240626,164400,4211725910,16690,16690,16690,16690,0
20240626,164300,4211725910,16690,16690,16690,16690,0
20240626,164200,4211725910,16690,16690,16690,16690,0
20240626,164100,4211725910,16690,16690,16690,16690,0
20240626,164000,4211725910,16690,16690,16690,16690,0
20240626,163900,4211725910,16690,16690,16690,16690,0
20240626,163800,4211725910,16690,16690,16690,16690,0
20240626,163700,4211725910,16690,16690,16690,16690,0
20240626,163600,4211725910,16690,16690,16690,16690,0
20240626,163500,4211725910,16690,16690,16690,16690,0
20240626,163400,4211725910,16690,16690,16690,16690,0
20240626,163300,4211725910,16690,16690,16690,16690,0
20240626,163200,4211725910,16690,16690,16690,16690,2849
20240626,163100,4211725910,16690,16690,16690,16690,0
20240626,163000,4211725910,16690,16690,16690,16690,0
20240626,162900,4211725910,16690,16690,16690,16690,0
20240626,162800,4211725910,16690,16690,16690,16690,0
20240626,162700,4211725910,16690,16690,16690,16690,0
20240626,162600,4211725910,16690,16690,16690,16690,0
20240626,162500,4211725910,16690,16690,16690,16690,0
20240626,162400,4211725910,16690,16690,16690,16690,0
20240626,162300,4211725910,16690,16690,16690,16690,0
20240626,162200,4211725910,16690,16690,16690,16690,0
20240626,162100,4211725910,16690,16690,16690,16690,0
20240626,162000,4211725910,16690,16690,16690,16690,0
20240626,161900,4211725910,16690,16690,16690,16690,0
20240626,161800,4211725910,16690,16690,16690,16690,0
20240626,161700,4211725910,16690,16690,16690,16690,0
20240626,161600,4211725910,16690,16690,16690,16690,0
20240626,161500,4211725910,16690,16690,16690,16690,0
20240626,161400,4211725910,16690,16690,16690,16690,0
20240626,161300,4211725910,16690,16690,16690,16690,0
20240626,161200,4211725910,16690,16690,16690,16690,0
20240626,161100,4211725910,16690,16690,16690,16690,0
20240626,161000,4211725910,16690,16690,16690,16690,0
20240626,160900,4211725910,16690,16690,16690,16690,0
20240626,160800,4211725910,16690,16690,16690,16690,0
20240626,160700,4211725910,16690,16690,16690,16690,0
20240626,160600,4211725910,16690,16690,16690,16690,0
20240626,160500,4211725910,16690,16690,16690,16690,0
20240626,160400,4211725910,16690,16690,16690,16690,0
20240626,160300,4211725910,16690,16690,16690,16690,0
20240626,160200,4211725910,16690,16690,16690,16690,2849
20240626,160100,4211725910,16690,16690,16690,16690,0
20240626,160000,4211725910,16690,16690,16690,16690,0
20240626,155900,4211725910,16690,16690,16690,16690,0
20240626,155800,4211725910,16690,16690,16690,16690,0
20240626,155700,4211725910,16690,16690,16690,16690,0
20240626,155600,4211725910,16690,16690,16690,16690,0
20240626,155500,4211725910,16690,16690,16690,16690,0
20240626,155400,4211725910,16690,16690,16690,16690,0
20240626,155300,4211725910,16690,16690,16690,16690,0
20240626,155200,4211725910,16690,16690,16690,16690,0
20240626,155100,4211725910,16690,16690,16690,16690,0
20240626,155000,4211725910,16690,16690,16690,16690,0
20240626,154900,4211725910,16690,16690,16690,16690,0
20240626,154800,4211725910,16690,16690,16690,16690,0
20240626,154700,4211725910,16690,16690,16690,16690,0
20240626,154600,4211725910,16690,16690,16690,16690,0
20240626,154500,4211725910,16690,16690,16690,16690,0
20240626,154400,4211725910,16690,16690,16690,16690,0
20240626,154300,4211725910,16690,16690,16690,16690,0
20240626,154200,4211725910,16690,16690,16690,16690,0
20240626,154100,4211725910,16690,16690,16690,16690,0
20240626,154000,4211725910,16690,16690,16690,16690,0
20240626,153900,4211725910,16690,16690,16690,16690,0
20240626,153800,4211725910,16690,16690,16690,16690,0
20240626,153700,4211725910,16690,16690,16690,16690,0
20240626,153600,4211725910,16690,16690,16690,16690,0
20240626,153500,4211725910,16690,16690,16690,16690,0
20240626,153400,4211725910,16690,16690,16690,16690,0
20240626,153300,4211725910,16690,16690,16690,16690,0
20240626,153200,4211725910,16690,16690,16690,16690,2849
20240626,153100,4211725910,16690,16690,16690,16690,0
20240626,153000,4211725910,16690,16690,16690,16690,2849
20240626,152900,4164176100,16700,16700,16700,16700,0
20240626,152800,4164176100,16700,16700,16700,16700,0
20240626,152700,4164176100,16700,16700,16700,16700,0
20240626,152600,4164176100,16700,16700,16700,16700,0
20240626,152500,4164176100,16700,16700,16700,16700,0
20240626,152400,4164176100,16700,16700,16700,16700,0
20240626,152300,4164176100,16700,16700,16700,16700,0
20240626,152200,4164176100,16700,16700,16700,16700,0
20240626,152100,4164176100,16700,16700,16700,16700,0
20240626,152000,4164176100,16700,16700,16700,16700,0
20240626,151900,4164176100,16700,16690,16700,16680,330
20240626,151800,4158668540,16690,16700,16710,16680,284
20240626,151700,4153928030,16700,16680,16700,16680,672
20240626,151600,4142710860,16670,16680,16690,16670,188
20240626,151500,4139575290,16690,16690,16690,16690,313
20240626,151400,4134351320,16680,16680,16690,16680,263
20240626,151300,4129964430,16690,16700,16700,16690,680
20240626,151200,4118610230,16690,16690,16690,16690,176
20240626,151100,4115672790,16690,16690,16690,16690,89
20240626,151000,4114187380,16700,16690,16700,16690,79
20240626,150900,4112868280,16700,16700,16700,16700,183
20240626,150800,4109812180,16700,16700,16700,16700,497
20240626,150700,4101512280,16700,16710,16710,16700,1359
20240626,150600,4078815310,16710,16700,16720,16700,139
20240626,150500,4076493560,16700,16700,16730,16700,1481
20240626,150400,4051740960,16710,16720,16720,16700,512
20240626,150300,4043187620,16710,16710,16710,16710,609
20240626,150200,4033011230,16710,16720,16720,16710,82
20240626,150100,4031640220,16720,16720,16720,16720,80
20240626,150000,4030302620,16720,16720,16720,16720,1
20240626,145900,4030285900,16720,16710,16720,16700,228
20240626,145800,4026473830,16720,16720,16720,16720,161
20240626,145700,4023781910,16720,16720,16720,16720,0
20240626,145600,4023781910,16720,16710,16730,16710,160
20240626,145500,4021106900,16710,16710,16710,16710,34
20240626,145400,4020538760,16710,16710,16720,16710,33
20240626,145300,4019987320,16710,16710,16710,16710,192
20240626,145200,4016779000,16710,16700,16710,16700,69
20240626,145100,4015626320,16710,16710,16710,16710,21
20240626,145000,4015275410,16710,16690,16710,16690,35
20240626,144900,4014690890,16700,16700,16700,16700,11
20240626,144800,4014507190,16700,16700,16700,16700,52
20240626,144700,4013638790,16690,16700,16700,16690,12
20240626,144600,4013438430,16690,16690,16690,16690,8
20240626,144500,4013304910,16690,16690,16690,16690,38
20240626,144400,4012670690,16700,16700,16700,16700,2
20240626,144300,4012637290,16700,16710,16710,16700,55
20240626,144200,4011718280,16700,16700,16710,16700,23
20240626,144100,4011334120,16720,16690,16720,16690,5
20240626,144000,4011250640,16690,16720,16720,16690,40
20240626,143900,4010582140,16680,16720,16720,16680,9
20240626,143800,4010431820,16720,16680,16720,16680,5
20240626,143700,4010348380,16720,16720,16720,16720,0
20240626,143600,4010348380,16720,16720,16720,16720,1
20240626,143500,4010331660,16730,16730,16730,16730,73
20240626,143400,4009110370,16730,16730,16730,16730,10
20240626,143300,4008943070,16730,16690,16730,16690,40
20240626,143200,4008274070,16690,16690,16690,16690,8
20240626,143100,4008140550,16690,16690,16700,16690,350
20240626,143000,4002296050,16690,16660,16690,16630,346
20240626,142900,3996535240,16670,16710,16710,16670,500
20240626,142800,3988195930,16700,16700,16700,16700,4
20240626,142700,3988129130,16750,16750,16750,16700,306
20240626,142600,3983003830,16750,16750,16750,16750,292
20240626,142500,3978112830,16700,16700,16750,16700,51
20240626,142400,3977258730,16660,16660,16660,16660,70
20240626,142300,3976092530,16750,16740,16750,16710,474
20240626,142200,3968163050,16740,16740,16740,16740,6
20240626,142100,3968062610,16740,16720,16740,16720,106
20240626,142000,3966290170,16720,16720,16720,16720,2
20240626,141900,3966256730,16720,16720,16720,16720,52
20240626,141800,3965387290,16710,16700,16710,16700,103
20240626,141700,3963666950,16700,16650,16700,16650,5
20240626,141600,3963583650,16650,16650,16660,16650,144
20240626,141500,3961185650,16650,16630,16650,16630,311
20240626,141400,3956010600,16650,16650,16650,16650,1
20240626,141300,3955993950,16630,16640,16640,16630,68
20240626,141200,3954862520,16640,16640,16640,16640,0
20240626,141100,3954862520,16640,16640,16650,16640,506
20240626,141000,3946441670,16650,16650,16650,16650,50
20240626,140900,3945609170,16650,16650,16650,16650,71
20240626,140800,3944427020,16650,16630,16650,16630,456
20240626,140700,3936834780,16630,16630,16650,16630,86
20240626,140600,3935404120,16630,16630,16630,16630,118
20240626,140500,3933441780,16650,16650,16650,16630,686
20240626,140400,3922023280,16660,16700,16700,16660,232
20240626,140300,3918154230,16710,16710,16710,16710,20
20240626,140200,3917820030,16720,16720,16740,16720,620
20240626,140100,3907453490,16740,16800,16800,16730,880
20240626,140000,3892722010,16750,16750,16750,16750,4
20240626,135900,3892655010,16800,16800,16800,16800,126
20240626,135800,3890538210,16800,16800,16800,16800,1
20240626,135700,3890521410,16800,16800,16800,16800,9
20240626,135600,3890370210,16800,16800,16800,16800,10
20240626,135500,3890202210,16800,16740,16800,16740,12
20240626,135400,3890000970,16800,16750,16800,16750,201
20240626,135300,3886625690,16750,16750,16750,16750,3
20240626,135200,3886575440,16750,16750,16750,16750,4
20240626,135100,3886508440,16750,16690,16750,16690,359
20240626,135000,3880498250,16680,16680,16680,16680,14
20240626,134900,3880264730,16680,16680,16680,16680,355
20240626,134800,3874343330,16680,16700,16700,16680,396
20240626,134700,3867731330,16700,16700,16700,16700,4
20240626,134600,3867664530,16700,16720,16720,16700,743
20240626,134500,3855242090,16720,16750,16750,16720,73
20240626,134400,3854020000,16720,16730,16730,16720,507
20240626,134300,3845540620,16750,16750,16750,16750,86
20240626,134200,3844100120,16750,16770,16770,16750,789
20240626,134100,3830876270,16790,16800,16800,16790,3
20240626,134000,3830825880,16770,16800,16800,16770,23
20240626,133900,3830439600,16780,16770,16780,16770,45
20240626,133800,3829684550,16780,16750,16780,16750,382
20240626,133700,3823284970,16750,16800,16800,16750,60
20240626,133600,3822277170,16750,16750,16760,16750,684
20240626,133500,3810815620,16760,16800,16800,16760,1743
20240626,133400,3781595170,16810,16820,16820,16810,523
20240626,133300,3772803290,16810,16830,16830,16810,1231
20240626,133200,3752097870,16810,16810,16810,16810,4
20240626,133100,3752030630,16900,16850,16900,16850,10
20240626,133000,3751861680,16800,16930,16930,16800,432
20240626,132900,3744563890,16930,16930,16930,16930,0
20240626,132800,3744563890,16930,16930,16930,16930,48
20240626,132700,3743751250,16930,16950,16950,16930,115
20240626,132600,3741802940,16950,16940,16950,16940,233
20240626,132500,3737854750,16940,16940,16940,16930,277
20240626,132400,3733162920,16940,16940,16940,16930,105
20240626,132300,3731384270,16930,16940,16940,16930,428
20240626,132200,3724134880,16940,16910,16940,16910,544
20240626,132100,3714928930,16910,16900,16920,16880,130
20240626,132000,3712731830,16880,16880,16900,16870,1666
20240626,131900,3684610720,16880,16870,16880,16870,208
20240626,131800,3681100860,16870,16870,16870,16860,126
20240626,131700,3678976240,16870,16840,16870,16840,33
20240626,131600,3678420430,16840,16870,16870,16840,72
20240626,131500,3677207890,16880,16880,16880,16880,332
20240626,131400,3671603730,16890,16860,16890,16850,51
20240626,131300,3670743680,16850,16840,16850,16840,44
20240626,131200,3670002610,16830,16800,16830,16800,1400
20240626,131100,3646449540,16790,16800,16800,16790,2
20240626,131000,3646415950,16740,16800,16800,16740,472
20240626,130900,3638504360,16800,16800,16800,16800,11
20240626,130800,3638319560,16740,16810,16830,16740,62
20240626,130700,3637279430,16780,16740,16780,16740,2967
20240626,130600,3587609730,16740,16740,16740,16740,0
20240626,130500,3587609730,16740,16740,16740,16740,0
20240626,130400,3587609730,16740,16740,16740,16740,0
20240626,130300,3587609730,16740,16730,16740,16730,389
20240626,130200,3581101060,16650,16650,16650,16650,299
20240626,130100,3576122710,16720,16720,16720,16720,10
20240626,130000,3575955510,16640,16640,16640,16640,109
20240626,125900,3574141750,16640,16650,16650,16640,34
20240626,125800,3573575890,16710,16710,16710,16710,1
20240626,125700,3573559180,16640,16640,16640,16640,87
20240626,125600,3572111500,16720,16720,16720,16720,3
20240626,125500,3572061340,16730,16730,16730,16730,1
20240626,125400,3572044610,16730,16630,16730,16630,62
20240626,125300,3571012350,16630,16690,16690,16630,256
20240626,125200,3566748700,16690,16690,16690,16690,50
20240626,125100,3565914200,16690,16690,16690,16690,29
20240626,125000,3565430190,16690,16690,16690,16690,20
20240626,124900,3565096390,16700,16700,16700,16700,304
20240626,124800,3560019590,16700,16700,16700,16700,1
20240626,124700,3560002890,16730,16700,16730,16700,19
20240626,124600,3559685560,16710,16710,16710,16710,0
20240626,124500,3559685560,16710,16710,16710,16710,74
20240626,124400,3558449020,16710,16710,16710,16710,50
20240626,124300,3557613520,16710,16720,16720,16710,10
20240626,124200,3557446410,16710,16710,16710,16710,50
20240626,124100,3556610910,16710,16710,16710,16710,0
20240626,124000,3556610910,16710,16740,16740,16710,379
20240626,123900,3550268400,16720,16720,16720,16720,196
20240626,123800,3546991280,16710,16710,16710,16710,1
20240626,123700,3546974570,16720,16640,16720,16640,281
20240626,123600,3542295850,16640,16640,16640,16640,103
20240626,123500,3540581930,16640,16670,16670,16640,81
20240626,123400,3539233980,16680,16650,16680,16650,14
20240626,123300,3539000820,16650,16690,16690,16650,767
20240626,123200,3526223840,16700,16710,16710,16700,1877
20240626,123100,3494870140,16710,16720,16720,16710,204
20240626,123000,3491459950,16730,16740,16740,16720,179
20240626,122900,3488465450,16730,16730,16730,16730,0
20240626,122800,3488465450,16730,16730,16730,16730,0
20240626,122700,3488465450,16730,16730,16730,16730,24
20240626,122600,3488063930,16760,16760,16760,16760,1
20240626,122500,3488047170,16770,16770,16770,16770,0
20240626,122400,3488047170,16770,16770,16770,16770,0
20240626,122300,3488047170,16770,16770,16770,16770,0
20240626,122200,3488047170,16770,16770,16770,16770,12
20240626,122100,3487845930,16720,16720,16720,16720,1
20240626,122000,3487829210,16720,16770,16770,16720,611
20240626,121900,3477594820,16780,16770,16780,16770,40
20240626,121800,3476923820,16770,16780,16780,16770,115
20240626,121700,3474994140,16820,16820,16820,16820,0
20240626,121600,3474994140,16820,16820,16820,16820,5
20240626,121500,3474910040,16820,16770,16820,16770,36
20240626,121400,3474305120,16760,16770,16770,16760,133
20240626,121300,3472075910,16770,16820,16830,16770,185
20240626,121200,3468964880,16820,16790,16820,16790,924
20240626,121100,3453432010,16800,16750,16800,16750,1054
20240626,121000,3435746560,16750,16750,16750,16750,431
20240626,120900,3428527310,16750,16770,16780,16750,131
20240626,120800,3426331710,16770,16760,16770,16760,174
20240626,120700,3423414630,16760,16760,16760,16760,10
20240626,120600,3423247030,16750,16730,16750,16730,12
20240626,120500,3423046070,16730,16730,16730,16730,114
20240626,120400,3421138850,16720,16720,16720,16720,0
20240626,120300,3421138850,16720,16720,16730,16720,135
20240626,120200,3418881510,16730,16730,16730,16730,144
20240626,120100,3416472390,16730,16730,16730,16730,122
20240626,120000,3414431330,16730,16760,16760,16730,433
20240626,115900,3407184460,16770,16730,16770,16730,164
20240626,115800,3404436180,16770,16770,16770,16770,47
20240626,115700,3403647990,16720,16770,16770,16720,52
20240626,115600,3402778450,16770,16720,16770,16720,26
20240626,115500,3402342480,16770,16790,16790,16770,136
20240626,115400,3400061260,16800,16800,16800,16800,60
20240626,115300,3399053260,16810,16800,16810,16800,226
20240626,115200,3395256350,16800,16810,16810,16800,107
20240626,115100,3393458550,16800,16770,16800,16720,518
20240626,115000,3384796050,16800,16800,16800,16800,25
20240626,114900,3384376050,16800,16760,16810,16720,317
20240626,114800,3379062630,16720,16750,16750,16720,502
20240626,114700,3370669160,16750,16760,16770,16750,488
20240626,114600,3362493420,16760,16830,16830,16760,478
20240626,114500,3354457240,16830,16840,16840,16830,394
20240626,114400,3347825480,16840,16850,16850,16840,133
20240626,114300,3345584930,16850,16840,16850,16840,88
20240626,114200,3344102810,16830,16840,16850,16830,554
20240626,114100,3334773900,16840,16850,16850,16840,8
20240626,114000,3334639120,16850,16870,16870,16850,1194
20240626,113900,3314515840,16890,16890,16890,16870,123
20240626,113800,3312439950,16870,16870,16870,16870,69
20240626,113700,3311275920,16870,16890,16920,16870,13
20240626,113600,3311056140,16890,16920,16920,16890,1439
20240626,113500,3286735170,16920,16940,16940,16910,778
20240626,113400,3273565460,16940,16970,16970,16940,906
20240626,113300,3258207690,16970,16980,16990,16970,68
20240626,113200,3257052880,16980,16970,16980,16970,393
20240626,113100,3250381050,16970,16970,16970,16960,511
20240626,113000,3241712720,16970,16970,16970,16970,169
20240626,112900,3238844790,16960,16920,16970,16920,1856
20240626,112800,3207393590,16910,16920,16920,16910,222
20240626,112700,3203638260,16930,16940,16940,16930,68
20240626,112600,3202487000,16890,16900,16940,16890,1703
20240626,112500,3173686820,16850,16840,16850,16840,148
20240626,112400,3171193090,16840,16910,16910,16840,495
20240626,112300,3162852570,16880,16880,16880,16880,7
20240626,112200,3162734410,16910,16920,16920,16910,37
20240626,112100,3162108470,16920,16870,16920,16870,247
20240626,112000,3157933880,16920,16890,16930,16880,377
20240626,111900,3151565790,16930,16930,16930,16930,76
20240626,111800,3150279110,16940,16950,16960,16940,1776
20240626,111700,3120170560,16960,16960,16970,16950,529
20240626,111600,3111200030,16950,16950,16960,16950,559
20240626,111500,3101722670,16950,16950,16950,16890,49
20240626,111400,3100893300,16940,16950,16970,16940,560
20240626,111300,3091405640,16990,16930,16990,16910,2411
20240626,111200,3050547150,16900,16840,16930,16840,180
20240626,111100,3047501010,16940,16850,16940,16810,680
20240626,111000,3036019910,16840,16840,16850,16840,1486
20240626,110900,3010995650,16840,16860,16880,16840,511
20240626,110800,3002374450,16870,16970,16970,16870,2841
20240626,110700,2954279550,16980,16980,16990,16980,1076
20240626,110600,2936005020,16980,16920,17000,16920,3638
20240626,110500,2874292670,16920,16900,16940,16900,2845
20240626,110400,2826162030,16910,16870,16920,16870,668
20240626,110300,2814866000,16870,16780,16920,16780,5180
20240626,110200,2727642190,16780,16780,16790,16780,1063
20240626,110100,2709804150,16790,16730,16790,16730,2719
20240626,110000,2664200620,16750,16730,16750,16720,514
20240626,105900,2655600440,16700,16680,16700,16680,414
20240626,105800,2648690380,16690,16670,16710,16670,1179
20240626,105700,2629005320,16640,16640,16660,16640,381
20240626,105600,2622661730,16600,16650,16650,16600,17
20240626,105500,2622379080,16640,16630,16650,16630,279
20240626,105400,2617736520,16630,16620,16630,16620,21
20240626,105300,2617387470,16620,16620,16620,16620,5
20240626,105200,2617304370,16620,16600,16620,16600,228
20240626,105100,2613519150,16590,16570,16590,16570,274
20240626,105000,2608978350,16570,16570,16570,16570,26
20240626,104900,2608547530,16560,16520,16560,16520,2
20240626,104800,2608514450,16500,16570,16570,16500,229
20240626,104700,2604733240,16580,16570,16580,16570,16
20240626,104600,2604467970,16560,16550,16560,16550,33
20240626,104500,2603921740,16550,16550,16550,16550,151
20240626,104400,2601422690,16560,16550,16560,16550,129
20240626,104300,2599287700,16550,16550,16550,16550,104
20240626,104200,2597566500,16500,16500,16500,16490,798
20240626,104100,2584399550,16480,16470,16500,16470,24
20240626,104000,2584003970,16420,16420,16420,16420,10
20240626,103900,2583839770,16410,16440,16440,16400,566
20240626,103800,2574554790,16430,16430,16430,16430,1
20240626,103700,2574538360,16400,16400,16400,16400,0
20240626,103600,2574538360,16400,16420,16500,16400,2856
20240626,103500,2527691410,16420,16420,16430,16410,838
20240626,103400,2513930250,16420,16450,16460,16420,829
20240626,103300,2500307710,16460,16460,16460,16450,176
20240626,103200,2497412290,16460,16460,16480,16460,237
20240626,103100,2493511230,16460,16520,16520,16460,679
20240626,103000,2482324250,16510,16510,16510,16510,129
20240626,102900,2480194460,16520,16520,16520,16520,38
20240626,102800,2479566700,16540,16530,16540,16530,524
20240626,102700,2470900880,16530,16510,16530,16510,48
20240626,102600,2470107880,16510,16460,16510,16460,60
20240626,102500,2469117430,16460,16460,16460,16460,100
20240626,102400,2467471430,16530,16530,16530,16530,25
20240626,102300,2467058180,16530,16520,16540,16520,203
20240626,102200,2463702700,16530,16460,16530,16440,865
20240626,102100,2449473060,16450,16540,16540,16450,74
20240626,102000,2448251890,16540,16510,16540,16450,2291
20240626,101900,2410451030,16520,16560,16560,16510,288
20240626,101800,2405692290,16560,16530,16560,16500,691
20240626,101700,2394279890,16570,16520,16590,16520,777
20240626,101600,2381403910,16590,16590,16590,16580,166
20240626,101500,2378649980,16590,16550,16630,16520,498
20240626,101400,2370412980,16600,16560,16640,16560,41
20240626,101300,2369733740,16640,16590,16640,16580,808
20240626,101200,2356336740,16580,16640,16640,16580,49
20240626,101100,2355522250,16640,16640,16640,16580,186
20240626,101000,2352432950,16650,16610,16650,16610,14
20240626,100900,2352199890,16660,16570,16660,16540,567
20240626,100800,2342819330,16530,16560,16600,16530,740
20240626,100700,2330559940,16560,16610,16610,16560,495
20240626,100600,2322351090,16610,16660,16660,16610,270
20240626,100500,2317860290,16660,16660,16660,16610,995
20240626,100400,2301313880,16660,16680,16680,16610,114
20240626,100300,2299417840,16620,16810,16810,16620,1893
20240626,100200,2267829620,16760,16800,16840,16760,418
20240626,100100,2260804990,16800,16880,16890,16800,249
20240626,100000,2256600720,16880,16880,16900,16830,3746
20240626,095900,2193333430,16860,16820,16890,16820,355
20240626,095800,2187346720,16790,16780,16800,16760,1952
20240626,095700,2154574400,16780,16760,16780,16760,261
20240626,095600,2150196280,16760,16700,16760,16700,154
20240626,095500,2147620140,16740,16740,16740,16740,479
20240626,095400,2139601680,16740,16700,16740,16670,662
20240626,095300,2128543240,16700,16670,16700,16650,1048
20240626,095200,2111057730,16730,16770,16770,16670,2180
20240626,095100,2074597270,16790,16820,16820,16770,1212
20240626,095000,2054243320,16820,16900,16900,16810,871
20240626,094900,2039580630,16860,16800,16900,16800,1545
20240626,094800,2013554820,16800,16780,16800,16770,812
20240626,094700,1999924560,16780,16860,16860,16780,3187
20240626,094600,1946357960,16850,16950,16950,16850,2310
20240626,094500,1907314890,16940,16950,16950,16920,2931
20240626,094400,1857657780,16950,16870,16950,16870,4208
20240626,094300,1786503270,16870,16890,16890,16850,2922
20240626,094200,1737179370,16890,16930,16940,16860,2803
20240626,094100,1689768250,16930,16840,16940,16820,4720
20240626,094000,1610030030,16840,16810,16840,16810,1314
20240626,093900,1587926150,16810,16840,16840,16810,1364
20240626,093800,1564973770,16840,16810,16850,16810,1734
20240626,093700,1535791720,16810,16860,16860,16810,1672
20240626,093600,1507656940,16860,16800,16860,16800,1755
20240626,093500,1478107960,16800,16810,16810,16770,1808
20240626,093400,1447742800,16800,16780,16810,16780,1028
20240626,093300,1430485240,16780,16850,16860,16760,4401
20240626,093200,1356486550,16800,16800,16860,16770,7414
20240626,093100,1231807370,16800,16720,16800,16720,3919
20240626,093000,1166085010,16720,16690,16720,16680,1501
20240626,092900,1141014060,16700,16640,16720,16640,4600
20240626,092800,1064240710,16630,16620,16630,16610,1118
20240626,092700,1045656040,16620,16550,16620,16550,1307
20240626,092600,1023971550,16550,16510,16550,16510,834
20240626,092500,1010183730,16490,16510,16510,16480,343
20240626,092400,1004527160,16510,16640,16650,16500,4049
20240626,092300,937364490,16650,16580,16650,16580,2742
20240626,092200,891817210,16580,16540,16580,16540,677
20240626,092100,880607340,16540,16510,16540,16450,2038
20240626,092000,847064960,16490,16480,16490,16460,3678
20240626,091900,786482120,16470,16460,16530,16440,2976
20240626,091800,737405640,16440,16500,16500,16440,5063
20240626,091700,654109400,16500,16530,16570,16500,2359
20240626,091600,615138310,16530,16570,16570,16530,475
20240626,091500,607276480,16570,16610,16630,16510,989
20240626,091400,590879790,16610,16450,16640,16450,4417
20240626,091300,517918770,16450,16430,16470,16430,325
20240626,091200,512571720,16430,16420,16480,16380,5876
20240626,091100,415978930,16360,16420,16430,16360,803
20240626,091000,402796640,16420,16310,16420,16230,4076
20240626,090900,336130230,16310,16290,16310,16250,1201
20240626,090800,316589130,16270,16300,16300,16270,516
20240626,090700,308188920,16300,16310,16320,16280,1925
20240626,090600,276820550,16310,16290,16310,16290,1874
20240626,090500,246276940,16290,16280,16290,16260,594
20240626,090400,236607180,16290,16270,16290,16260,2863
20240626,090300,189990000,16270,16200,16270,16200,1539
20240626,090200,165013800,16190,16150,16200,16150,245
20240626,090100,161050660,16200,16200,16210,16130,2450
20240626,090000,121455000,16210,15960,16230,15960,7584
Reference in New Issue Copy Permalink