ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200710/min/candle-20240624.csv

701 lines
37 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
20240624,203800,5411918650,28500,28500,28500,28500,2013
20240624,203700,5411918650,28500,28500,28500,28500,0
20240624,203600,5411918650,28500,28500,28500,28500,0
20240624,203500,5411918650,28500,28500,28500,28500,0
20240624,203400,5411918650,28500,28500,28500,28500,0
20240624,203300,5411918650,28500,28500,28500,28500,0
20240624,203200,5411918650,28500,28500,28500,28500,0
20240624,203100,5411918650,28500,28500,28500,28500,0
20240624,203000,5411918650,28500,28500,28500,28500,0
20240624,202900,5411918650,28500,28500,28500,28500,0
20240624,202800,5411918650,28500,28500,28500,28500,0
20240624,202700,5411918650,28500,28500,28500,28500,0
20240624,202600,5411918650,28500,28500,28500,28500,0
20240624,202500,5411918650,28500,28500,28500,28500,0
20240624,202400,5411918650,28500,28500,28500,28500,0
20240624,202300,5411918650,28500,28500,28500,28500,0
20240624,202200,5411918650,28500,28500,28500,28500,0
20240624,202100,5411918650,28500,28500,28500,28500,0
20240624,202000,5411918650,28500,28500,28500,28500,0
20240624,201900,5411918650,28500,28500,28500,28500,0
20240624,201800,5411918650,28500,28500,28500,28500,0
20240624,201700,5411918650,28500,28500,28500,28500,0
20240624,201600,5411918650,28500,28500,28500,28500,0
20240624,201500,5411918650,28500,28500,28500,28500,0
20240624,201400,5411918650,28500,28500,28500,28500,0
20240624,201300,5411918650,28500,28500,28500,28500,0
20240624,201200,5411918650,28500,28500,28500,28500,0
20240624,201100,5411918650,28500,28500,28500,28500,0
20240624,201000,5411918650,28500,28500,28500,28500,0
20240624,200900,5411918650,28500,28500,28500,28500,0
20240624,200800,5411918650,28500,28500,28500,28500,2013
20240624,200700,5411918650,28500,28500,28500,28500,0
20240624,200600,5411918650,28500,28500,28500,28500,0
20240624,200500,5411918650,28500,28500,28500,28500,0
20240624,200400,5411918650,28500,28500,28500,28500,0
20240624,200300,5411918650,28500,28500,28500,28500,0
20240624,200200,5411918650,28500,28500,28500,28500,0
20240624,200100,5411918650,28500,28500,28500,28500,0
20240624,200000,5411918650,28500,28500,28500,28500,0
20240624,195900,5411918650,28500,28500,28500,28500,0
20240624,195800,5411918650,28500,28500,28500,28500,0
20240624,195700,5411918650,28500,28500,28500,28500,0
20240624,195600,5411918650,28500,28500,28500,28500,0
20240624,195500,5411918650,28500,28500,28500,28500,0
20240624,195400,5411918650,28500,28500,28500,28500,0
20240624,195300,5411918650,28500,28500,28500,28500,0
20240624,195200,5411918650,28500,28500,28500,28500,0
20240624,195100,5411918650,28500,28500,28500,28500,0
20240624,195000,5411918650,28500,28500,28500,28500,0
20240624,194900,5411918650,28500,28500,28500,28500,0
20240624,194800,5411918650,28500,28500,28500,28500,0
20240624,194700,5411918650,28500,28500,28500,28500,0
20240624,194600,5411918650,28500,28500,28500,28500,0
20240624,194500,5411918650,28500,28500,28500,28500,0
20240624,194400,5411918650,28500,28500,28500,28500,0
20240624,194300,5411918650,28500,28500,28500,28500,0
20240624,194200,5411918650,28500,28500,28500,28500,0
20240624,194100,5411918650,28500,28500,28500,28500,0
20240624,194000,5411918650,28500,28500,28500,28500,0
20240624,193900,5411918650,28500,28500,28500,28500,0
20240624,193800,5411918650,28500,28500,28500,28500,2013
20240624,193700,5411918650,28500,28500,28500,28500,0
20240624,193600,5411918650,28500,28500,28500,28500,0
20240624,193500,5411918650,28500,28500,28500,28500,0
20240624,193400,5411918650,28500,28500,28500,28500,0
20240624,193300,5411918650,28500,28500,28500,28500,0
20240624,193200,5411918650,28500,28500,28500,28500,0
20240624,193100,5411918650,28500,28500,28500,28500,0
20240624,193000,5411918650,28500,28500,28500,28500,0
20240624,192900,5411918650,28500,28500,28500,28500,0
20240624,192800,5411918650,28500,28500,28500,28500,0
20240624,192700,5411918650,28500,28500,28500,28500,0
20240624,192600,5411918650,28500,28500,28500,28500,0
20240624,192500,5411918650,28500,28500,28500,28500,0
20240624,192400,5411918650,28500,28500,28500,28500,0
20240624,192300,5411918650,28500,28500,28500,28500,0
20240624,192200,5411918650,28500,28500,28500,28500,0
20240624,192100,5411918650,28500,28500,28500,28500,0
20240624,192000,5411918650,28500,28500,28500,28500,0
20240624,191900,5411918650,28500,28500,28500,28500,0
20240624,191800,5411918650,28500,28500,28500,28500,0
20240624,191700,5411918650,28500,28500,28500,28500,0
20240624,191600,5411918650,28500,28500,28500,28500,0
20240624,191500,5411918650,28500,28500,28500,28500,0
20240624,191400,5411918650,28500,28500,28500,28500,0
20240624,191300,5411918650,28500,28500,28500,28500,0
20240624,191200,5411918650,28500,28500,28500,28500,0
20240624,191100,5411918650,28500,28500,28500,28500,0
20240624,191000,5411918650,28500,28500,28500,28500,0
20240624,190900,5411918650,28500,28500,28500,28500,0
20240624,190800,5411918650,28500,28500,28500,28500,2013
20240624,190700,5411918650,28500,28500,28500,28500,0
20240624,190600,5411918650,28500,28500,28500,28500,0
20240624,190500,5411918650,28500,28500,28500,28500,0
20240624,190400,5411918650,28500,28500,28500,28500,0
20240624,190300,5411918650,28500,28500,28500,28500,0
20240624,190200,5411918650,28500,28500,28500,28500,0
20240624,190100,5411918650,28500,28500,28500,28500,0
20240624,190000,5411918650,28500,28500,28500,28500,0
20240624,185900,5411918650,28500,28500,28500,28500,0
20240624,185800,5411918650,28500,28500,28500,28500,0
20240624,185700,5411918650,28500,28500,28500,28500,0
20240624,185600,5411918650,28500,28500,28500,28500,0
20240624,185500,5411918650,28500,28500,28500,28500,0
20240624,185400,5411918650,28500,28500,28500,28500,0
20240624,185300,5411918650,28500,28500,28500,28500,0
20240624,185200,5411918650,28500,28500,28500,28500,0
20240624,185100,5411918650,28500,28500,28500,28500,0
20240624,185000,5411918650,28500,28500,28500,28500,0
20240624,184900,5411918650,28500,28500,28500,28500,0
20240624,184800,5411918650,28500,28500,28500,28500,0
20240624,184700,5411918650,28500,28500,28500,28500,0
20240624,184600,5411918650,28500,28500,28500,28500,0
20240624,184500,5411918650,28500,28500,28500,28500,0
20240624,184400,5411918650,28500,28500,28500,28500,0
20240624,184300,5411918650,28500,28500,28500,28500,0
20240624,184200,5411918650,28500,28500,28500,28500,0
20240624,184100,5411918650,28500,28500,28500,28500,0
20240624,184000,5411918650,28500,28500,28500,28500,0
20240624,183900,5411918650,28500,28500,28500,28500,0
20240624,183800,5411918650,28500,28500,28500,28500,2013
20240624,183700,5411918650,28500,28500,28500,28500,0
20240624,183600,5411918650,28500,28500,28500,28500,0
20240624,183500,5411918650,28500,28500,28500,28500,0
20240624,183400,5411918650,28500,28500,28500,28500,0
20240624,183300,5411918650,28500,28500,28500,28500,0
20240624,183200,5411918650,28500,28500,28500,28500,0
20240624,183100,5411918650,28500,28500,28500,28500,0
20240624,183000,5411918650,28500,28500,28500,28500,0
20240624,182900,5411918650,28500,28500,28500,28500,0
20240624,182800,5411918650,28500,28500,28500,28500,0
20240624,182700,5411918650,28500,28500,28500,28500,0
20240624,182600,5411918650,28500,28500,28500,28500,0
20240624,182500,5411918650,28500,28500,28500,28500,0
20240624,182400,5411918650,28500,28500,28500,28500,0
20240624,182300,5411918650,28500,28500,28500,28500,0
20240624,182200,5411918650,28500,28500,28500,28500,0
20240624,182100,5411918650,28500,28500,28500,28500,0
20240624,182000,5411918650,28500,28500,28500,28500,0
20240624,181900,5411918650,28500,28500,28500,28500,0
20240624,181800,5411918650,28500,28500,28500,28500,0
20240624,181700,5411918650,28500,28500,28500,28500,0
20240624,181600,5411918650,28500,28500,28500,28500,0
20240624,181500,5411918650,28500,28500,28500,28500,0
20240624,181400,5411918650,28500,28500,28500,28500,0
20240624,181300,5411918650,28500,28500,28500,28500,0
20240624,181200,5411918650,28500,28500,28500,28500,0
20240624,181100,5411918650,28500,28500,28500,28500,0
20240624,181000,5411918650,28500,28500,28500,28500,0
20240624,180900,5411918650,28500,28500,28500,28500,0
20240624,180800,5411918650,28500,28500,28500,28500,2013
20240624,180700,5411918650,28500,28500,28500,28500,0
20240624,180600,5411918650,28500,28500,28500,28500,0
20240624,180500,5411918650,28500,28500,28500,28500,0
20240624,180400,5411918650,28500,28500,28500,28500,0
20240624,180300,5411918650,28500,28500,28500,28500,0
20240624,180200,5411918650,28500,28500,28500,28500,0
20240624,180100,5411918650,28500,28500,28500,28500,0
20240624,180000,5411918650,28500,28500,28500,28500,0
20240624,175900,5411918650,28500,28500,28500,28500,0
20240624,175800,5411918650,28500,28500,28500,28500,0
20240624,175700,5411918650,28500,28500,28500,28500,0
20240624,175600,5411918650,28500,28500,28500,28500,0
20240624,175500,5411918650,28500,28500,28500,28500,0
20240624,175400,5411918650,28500,28500,28500,28500,0
20240624,175300,5411918650,28500,28500,28500,28500,0
20240624,175200,5411918650,28500,28500,28500,28500,0
20240624,175100,5411918650,28500,28500,28500,28500,0
20240624,175000,5411918650,28500,28500,28500,28500,0
20240624,174900,5411918650,28500,28500,28500,28500,0
20240624,174800,5411918650,28500,28500,28500,28500,0
20240624,174700,5411918650,28500,28500,28500,28500,0
20240624,174600,5411918650,28500,28500,28500,28500,0
20240624,174500,5411918650,28500,28500,28500,28500,0
20240624,174400,5411918650,28500,28500,28500,28500,0
20240624,174300,5411918650,28500,28500,28500,28500,0
20240624,174200,5411918650,28500,28500,28500,28500,0
20240624,174100,5411918650,28500,28500,28500,28500,0
20240624,174000,5411918650,28500,28500,28500,28500,0
20240624,173900,5411918650,28500,28500,28500,28500,0
20240624,173800,5411918650,28500,28500,28500,28500,2013
20240624,173700,5411918650,28500,28500,28500,28500,0
20240624,173600,5411918650,28500,28500,28500,28500,0
20240624,173500,5411918650,28500,28500,28500,28500,0
20240624,173400,5411918650,28500,28500,28500,28500,0
20240624,173300,5411918650,28500,28500,28500,28500,0
20240624,173200,5411918650,28500,28500,28500,28500,0
20240624,173100,5411918650,28500,28500,28500,28500,0
20240624,173000,5411918650,28500,28500,28500,28500,0
20240624,172900,5411918650,28500,28500,28500,28500,0
20240624,172800,5411918650,28500,28500,28500,28500,0
20240624,172700,5411918650,28500,28500,28500,28500,0
20240624,172600,5411918650,28500,28500,28500,28500,0
20240624,172500,5411918650,28500,28500,28500,28500,0
20240624,172400,5411918650,28500,28500,28500,28500,0
20240624,172300,5411918650,28500,28500,28500,28500,0
20240624,172200,5411918650,28500,28500,28500,28500,0
20240624,172100,5411918650,28500,28500,28500,28500,0
20240624,172000,5411918650,28500,28500,28500,28500,0
20240624,171900,5411918650,28500,28500,28500,28500,0
20240624,171800,5411918650,28500,28500,28500,28500,0
20240624,171700,5411918650,28500,28500,28500,28500,0
20240624,171600,5411918650,28500,28500,28500,28500,0
20240624,171500,5411918650,28500,28500,28500,28500,0
20240624,171400,5411918650,28500,28500,28500,28500,0
20240624,171300,5411918650,28500,28500,28500,28500,0
20240624,171200,5411918650,28500,28500,28500,28500,0
20240624,171100,5411918650,28500,28500,28500,28500,0
20240624,171000,5411918650,28500,28500,28500,28500,0
20240624,170900,5411918650,28500,28500,28500,28500,0
20240624,170800,5411918650,28500,28500,28500,28500,2013
20240624,170700,5411918650,28500,28500,28500,28500,0
20240624,170600,5411918650,28500,28500,28500,28500,0
20240624,170500,5411918650,28500,28500,28500,28500,0
20240624,170400,5411918650,28500,28500,28500,28500,0
20240624,170300,5411918650,28500,28500,28500,28500,0
20240624,170200,5411918650,28500,28500,28500,28500,0
20240624,170100,5411918650,28500,28500,28500,28500,0
20240624,170000,5411918650,28500,28500,28500,28500,0
20240624,165900,5411918650,28500,28500,28500,28500,0
20240624,165800,5411918650,28500,28500,28500,28500,0
20240624,165700,5411918650,28500,28500,28500,28500,0
20240624,165600,5411918650,28500,28500,28500,28500,0
20240624,165500,5411918650,28500,28500,28500,28500,0
20240624,165400,5411918650,28500,28500,28500,28500,0
20240624,165300,5411918650,28500,28500,28500,28500,0
20240624,165200,5411918650,28500,28500,28500,28500,0
20240624,165100,5411918650,28500,28500,28500,28500,0
20240624,165000,5411918650,28500,28500,28500,28500,0
20240624,164900,5411918650,28500,28500,28500,28500,0
20240624,164800,5411918650,28500,28500,28500,28500,0
20240624,164700,5411918650,28500,28500,28500,28500,0
20240624,164600,5411918650,28500,28500,28500,28500,0
20240624,164500,5411918650,28500,28500,28500,28500,0
20240624,164400,5411918650,28500,28500,28500,28500,0
20240624,164300,5411918650,28500,28500,28500,28500,0
20240624,164200,5411918650,28500,28500,28500,28500,0
20240624,164100,5411918650,28500,28500,28500,28500,0
20240624,164000,5411918650,28500,28500,28500,28500,0
20240624,163900,5411918650,28500,28500,28500,28500,0
20240624,163800,5411918650,28500,28500,28500,28500,2013
20240624,163700,5411918650,28500,28500,28500,28500,0
20240624,163600,5411918650,28500,28500,28500,28500,0
20240624,163500,5411918650,28500,28500,28500,28500,0
20240624,163400,5411918650,28500,28500,28500,28500,0
20240624,163300,5411918650,28500,28500,28500,28500,0
20240624,163200,5411918650,28500,28500,28500,28500,0
20240624,163100,5411918650,28500,28500,28500,28500,0
20240624,163000,5411918650,28500,28500,28500,28500,0
20240624,162900,5411918650,28500,28500,28500,28500,0
20240624,162800,5411918650,28500,28500,28500,28500,0
20240624,162700,5411918650,28500,28500,28500,28500,0
20240624,162600,5411918650,28500,28500,28500,28500,0
20240624,162500,5411918650,28500,28500,28500,28500,0
20240624,162400,5411918650,28500,28500,28500,28500,0
20240624,162300,5411918650,28500,28500,28500,28500,0
20240624,162200,5411918650,28500,28500,28500,28500,0
20240624,162100,5411918650,28500,28500,28500,28500,0
20240624,162000,5411918650,28500,28500,28500,28500,0
20240624,161900,5411918650,28500,28500,28500,28500,0
20240624,161800,5411918650,28500,28500,28500,28500,0
20240624,161700,5411918650,28500,28500,28500,28500,0
20240624,161600,5411918650,28500,28500,28500,28500,0
20240624,161500,5411918650,28500,28500,28500,28500,0
20240624,161400,5411918650,28500,28500,28500,28500,0
20240624,161300,5411918650,28500,28500,28500,28500,0
20240624,161200,5411918650,28500,28500,28500,28500,0
20240624,161100,5411918650,28500,28500,28500,28500,0
20240624,161000,5411918650,28500,28500,28500,28500,0
20240624,160900,5411918650,28500,28500,28500,28500,0
20240624,160800,5411918650,28500,28500,28500,28500,2013
20240624,160700,5411918650,28500,28500,28500,28500,0
20240624,160600,5411918650,28500,28500,28500,28500,0
20240624,160500,5411918650,28500,28500,28500,28500,0
20240624,160400,5411918650,28500,28500,28500,28500,0
20240624,160300,5411918650,28500,28500,28500,28500,0
20240624,160200,5411918650,28500,28500,28500,28500,0
20240624,160100,5411918650,28500,28500,28500,28500,0
20240624,160000,5411918650,28500,28500,28500,28500,0
20240624,155900,5411918650,28500,28500,28500,28500,0
20240624,155800,5411918650,28500,28500,28500,28500,0
20240624,155700,5411918650,28500,28500,28500,28500,0
20240624,155600,5411918650,28500,28500,28500,28500,0
20240624,155500,5411918650,28500,28500,28500,28500,0
20240624,155400,5411918650,28500,28500,28500,28500,0
20240624,155300,5411918650,28500,28500,28500,28500,0
20240624,155200,5411918650,28500,28500,28500,28500,0
20240624,155100,5411918650,28500,28500,28500,28500,0
20240624,155000,5411918650,28500,28500,28500,28500,0
20240624,154900,5411918650,28500,28500,28500,28500,0
20240624,154800,5411918650,28500,28500,28500,28500,0
20240624,154700,5411918650,28500,28500,28500,28500,0
20240624,154600,5411918650,28500,28500,28500,28500,0
20240624,154500,5411918650,28500,28500,28500,28500,0
20240624,154400,5411918650,28500,28500,28500,28500,0
20240624,154300,5411918650,28500,28500,28500,28500,0
20240624,154200,5411918650,28500,28500,28500,28500,0
20240624,154100,5411918650,28500,28500,28500,28500,0
20240624,154000,5411918650,28500,28500,28500,28500,0
20240624,153900,5411918650,28500,28500,28500,28500,0
20240624,153800,5411918650,28500,28500,28500,28500,2013
20240624,153700,5411918650,28500,28500,28500,28500,0
20240624,153600,5411918650,28500,28500,28500,28500,0
20240624,153500,5411918650,28500,28500,28500,28500,0
20240624,153400,5411918650,28500,28500,28500,28500,0
20240624,153300,5411918650,28500,28500,28500,28500,0
20240624,153200,5411918650,28500,28500,28500,28500,0
20240624,153100,5411918650,28500,28500,28500,28500,0
20240624,153000,5411918650,28500,28500,28500,28500,2013
20240624,152900,5354548150,28650,28650,28650,28650,0
20240624,152800,5354548150,28650,28650,28650,28650,0
20240624,152700,5354548150,28650,28650,28650,28650,0
20240624,152600,5354548150,28650,28650,28650,28650,0
20240624,152500,5354548150,28650,28650,28650,28650,0
20240624,152400,5354548150,28650,28650,28650,28650,0
20240624,152300,5354548150,28650,28650,28650,28650,0
20240624,152200,5354548150,28650,28650,28650,28650,0
20240624,152100,5354548150,28650,28650,28650,28650,0
20240624,152000,5354548150,28650,28650,28650,28650,0
20240624,151900,5354548150,28650,28500,28650,28500,586
20240624,151800,5337797050,28550,28450,28550,28350,629
20240624,151700,5319919600,28400,28400,28500,28400,542
20240624,151600,5304502500,28450,28500,28500,28450,1150
20240624,151500,5271774050,28500,28450,28550,28450,706
20240624,151400,5251651400,28450,28500,28550,28400,708
20240624,151300,5231530600,28400,28400,28500,28400,738
20240624,151200,5210537250,28400,28500,28500,28400,1917
20240624,151100,5156078550,28400,28450,28550,28400,910
20240624,151000,5130190450,28450,28500,28550,28450,3818
20240624,150900,5021378400,28500,28550,28600,28500,1644
20240624,150800,4974520100,28550,28650,28650,28500,852
20240624,150700,4950195200,28600,28600,28600,28600,101
20240624,150600,4947306600,28550,28550,28600,28550,169
20240624,150500,4942480900,28500,28500,28600,28500,249
20240624,150400,4935380300,28500,28600,28600,28500,487
20240624,150300,4921480400,28550,28550,28600,28550,69
20240624,150200,4919510350,28600,28550,28600,28550,143
20240624,150100,4915425300,28550,28600,28650,28550,794
20240624,150000,4892752200,28550,28600,28650,28550,765
20240624,145900,4870891750,28650,28650,28650,28600,248
20240624,145800,4863792350,28600,28650,28650,28600,55
20240624,145700,4862219200,28600,28650,28650,28600,193
20240624,145600,4856698550,28650,28650,28700,28650,548
20240624,145500,4840992000,28650,28600,28650,28600,421
20240624,145400,4828936100,28650,28600,28650,28600,1664
20240624,145300,4781264250,28600,28600,28600,28550,301
20240624,145200,4772656450,28600,28600,28650,28550,435
20240624,145100,4760215900,28550,28550,28550,28550,46
20240624,145000,4758902600,28600,28550,28600,28550,1056
20240624,144900,4728704250,28500,28550,28550,28450,2790
20240624,144800,4649186750,28500,28450,28500,28450,741
20240624,144700,4628075700,28450,28450,28450,28450,31
20240624,144600,4627193750,28450,28450,28450,28450,117
20240624,144500,4623865100,28450,28450,28500,28450,158
20240624,144400,4619369900,28450,28450,28450,28450,170
20240624,144300,4614533400,28450,28450,28450,28450,211
20240624,144200,4608530450,28450,28450,28500,28450,171
20240624,144100,4603665400,28450,28500,28500,28450,197
20240624,144000,4598058000,28450,28500,28500,28450,58
20240624,143900,4596406550,28450,28450,28500,28450,73
20240624,143800,4594328900,28450,28450,28450,28450,175
20240624,143700,4589350150,28500,28450,28500,28450,96
20240624,143600,4586615700,28450,28450,28500,28450,115
20240624,143500,4583343900,28500,28500,28500,28450,753
20240624,143400,4561888450,28550,28450,28550,28400,2599
20240624,143300,4487938750,28400,28400,28450,28400,59
20240624,143200,4486262500,28450,28450,28450,28400,95
20240624,143100,4483564250,28400,28400,28400,28350,993
20240624,143000,4455373750,28350,28350,28400,28350,65
20240624,142900,4453530900,28350,28350,28350,28350,185
20240624,142800,4448286150,28350,28350,28350,28350,132
20240624,142700,4444543950,28350,28350,28350,28350,333
20240624,142600,4435103400,28350,28350,28350,28350,31
20240624,142500,4434224550,28350,28350,28400,28350,41
20240624,142400,4433061700,28350,28350,28350,28350,215
20240624,142300,4426966450,28400,28400,28450,28400,580
20240624,142200,4410469350,28400,28450,28450,28400,653
20240624,142100,4391923050,28400,28350,28450,28350,1384
20240624,142000,4352611700,28350,28350,28400,28350,880
20240624,141900,4327656250,28300,28300,28300,28250,1064
20240624,141800,4297548250,28300,28250,28300,28200,1078
20240624,141700,4267091350,28250,28250,28250,28250,845
20240624,141600,4243220100,28250,28250,28250,28250,180
20240624,141500,4238135100,28250,28300,28300,28250,499
20240624,141400,4224020400,28300,28250,28300,28250,65
20240624,141300,4222182450,28300,28300,28300,28250,1406
20240624,141200,4182429250,28350,28300,28400,28150,3232
20240624,141100,4091117800,28350,28300,28350,28300,116
20240624,141000,4087833250,28300,28300,28300,28300,240
20240624,140900,4081041250,28300,28300,28300,28300,282
20240624,140800,4073060650,28300,28350,28400,28200,5122
20240624,140700,3928262600,28350,28400,28400,28350,131
20240624,140600,3924548450,28350,28350,28400,28350,151
20240624,140500,3920266250,28350,28350,28400,28350,370
20240624,140400,3909759750,28350,28350,28350,28350,341
20240624,140300,3900092400,28350,28350,28350,28350,291
20240624,140200,3891842550,28350,28400,28400,28350,462
20240624,140100,3878744100,28400,28350,28400,28350,462
20240624,140000,3865632550,28350,28350,28400,28350,62
20240624,135900,3863874800,28350,28400,28400,28350,101
20240624,135800,3861008000,28400,28350,28400,28350,995
20240624,135700,3832774750,28350,28350,28350,28350,131
20240624,135600,3829060900,28400,28350,28400,28350,169
20240624,135500,3824262100,28400,28400,28450,28350,21
20240624,135400,3823666400,28400,28350,28400,28350,395
20240624,135300,3812453950,28350,28350,28350,28350,57
20240624,135200,3810838000,28400,28350,28400,28350,211
20240624,135100,3804855500,28350,28400,28450,28350,646
20240624,135000,3786525050,28350,28400,28400,28350,34
20240624,134900,3785561000,28450,28450,28450,28400,454
20240624,134800,3772666750,28450,28400,28450,28350,291
20240624,134700,3764400350,28400,28350,28400,28350,547
20240624,134600,3748890550,28500,28450,28500,28400,54
20240624,134500,3747356000,28350,28500,28500,28300,3773
20240624,134400,3640438300,28450,28450,28450,28450,649
20240624,134300,3621974250,28450,28450,28450,28450,32
20240624,134200,3621063850,28450,28450,28450,28450,331
20240624,134100,3611646900,28450,28400,28450,28400,322
20240624,134000,3602486800,28400,28400,28450,28400,117
20240624,133900,3599163900,28450,28450,28450,28450,232
20240624,133800,3592563500,28450,28450,28450,28450,175
20240624,133700,3587584750,28450,28500,28500,28450,81
20240624,133600,3585277800,28550,28450,28550,28450,95
20240624,133500,3582571800,28450,28450,28500,28450,167
20240624,133400,3577819650,28450,28500,28500,28450,596
20240624,133300,3560863300,28450,28450,28550,28450,188
20240624,133200,3555512900,28550,28550,28550,28400,5215
20240624,133100,3407268200,28550,28550,28550,28550,136
20240624,133000,3403385400,28550,28500,28550,28500,144
20240624,132900,3399274950,28500,28500,28500,28500,47
20240624,132800,3397935450,28500,28500,28500,28500,301
20240624,132700,3389356950,28500,28500,28500,28500,2
20240624,132600,3389299950,28500,28500,28500,28500,109
20240624,132500,3386193450,28550,28550,28550,28550,8
20240624,132400,3385965050,28500,28500,28500,28500,134
20240624,132300,3382146050,28500,28500,28600,28500,116
20240624,132200,3378839950,28600,28500,28600,28500,6
20240624,132100,3378668850,28550,28550,28550,28550,109
20240624,132000,3375556900,28600,28600,28650,28400,5559
20240624,131900,3217123700,28600,28600,28600,28600,114
20240624,131800,3213863300,28650,28650,28650,28650,5
20240624,131700,3213720050,28600,28600,28600,28600,321
20240624,131600,3204539450,28600,28600,28600,28600,0
20240624,131500,3204539450,28600,28600,28600,28600,20
20240624,131400,3203967450,28600,28600,28600,28600,212
20240624,131300,3197904250,28550,28550,28550,28550,0
20240624,131200,3197904250,28550,28550,28550,28550,87
20240624,131100,3195420400,28550,28550,28550,28550,13
20240624,131000,3195049250,28550,28600,28600,28550,277
20240624,130900,3187139250,28600,28550,28600,28550,229
20240624,130800,3180594850,28550,28550,28550,28550,18
20240624,130700,3180080950,28550,28550,28550,28550,109
20240624,130600,3176969000,28550,28550,28550,28550,24
20240624,130500,3176283800,28550,28650,28650,28550,162
20240624,130400,3171656550,28650,28650,28650,28650,4
20240624,130300,3171541950,28600,28600,28600,28550,887
20240624,130200,3146179300,28600,28600,28600,28600,0
20240624,130100,3146179300,28600,28600,28600,28600,2
20240624,130000,3146122100,28550,28550,28550,28550,213
20240624,125900,3140040950,28550,28550,28550,28550,0
20240624,125800,3140040950,28550,28550,28550,28550,99
20240624,125700,3137214500,28550,28550,28550,28550,144
20240624,125600,3133103300,28550,28600,28600,28550,195
20240624,125500,3127535800,28550,28500,28550,28500,723
20240624,125400,3106919650,28500,28500,28500,28500,0
20240624,125300,3106919650,28500,28550,28550,28500,5000
20240624,125200,2964371800,28550,28600,28600,28550,1142
20240624,125100,2931732500,28600,28650,28650,28600,1105
20240624,125000,2900083350,28650,28650,28650,28650,30
20240624,124900,2899223850,28650,28650,28650,28650,103
20240624,124800,2896272900,28650,28700,28700,28650,25
20240624,124700,2895556400,28700,28700,28700,28700,265
20240624,124600,2887950900,28700,28750,28750,28700,142
20240624,124500,2883873400,28750,28700,28750,28700,11
20240624,124400,2883557650,28700,28700,28700,28700,91
20240624,124300,2880945950,28750,28700,28750,28700,254
20240624,124200,2873655850,28700,28700,28700,28700,192
20240624,124100,2868145450,28700,28750,28750,28700,12
20240624,124000,2867801000,28750,28750,28750,28750,10
20240624,123900,2867513500,28700,28700,28700,28700,100
20240624,123800,2864643500,28700,28650,28700,28650,232
20240624,123700,2857988600,28700,28700,28700,28700,529
20240624,123600,2842806300,28700,28650,28700,28650,515
20240624,123500,2828025900,28650,28650,28650,28650,172
20240624,123400,2823098100,28650,28650,28650,28650,28
20240624,123300,2822295900,28700,28650,28700,28600,109
20240624,123200,2819172800,28600,28650,28650,28600,825
20240624,123100,2795546500,28600,28600,28600,28600,9
20240624,123000,2795289100,28600,28600,28600,28600,122
20240624,122900,2791799900,28600,28550,28650,28550,583
20240624,122800,2775149500,28600,28600,28600,28600,108
20240624,122700,2772060700,28650,28600,28650,28600,123
20240624,122600,2768542600,28600,28600,28650,28600,226
20240624,122500,2762078900,28600,28600,28650,28600,103
20240624,122400,2759133000,28600,28600,28600,28600,0
20240624,122300,2759133000,28600,28600,28600,28600,144
20240624,122200,2755014600,28600,28650,28650,28600,151
20240624,122100,2750690950,28650,28650,28650,28600,154
20240624,122000,2746283950,28600,28600,28600,28600,6
20240624,121900,2746112350,28600,28600,28600,28600,130
20240624,121800,2742394350,28600,28600,28600,28600,852
20240624,121700,2718027150,28600,28600,28600,28600,48
20240624,121600,2716654350,28600,28600,28600,28550,147
20240624,121500,2712454500,28550,28550,28550,28550,61
20240624,121400,2710712950,28600,28600,28600,28550,231
20240624,121300,2704115000,28600,28600,28600,28600,1
20240624,121200,2704086400,28550,28550,28550,28550,190
20240624,121100,2698661900,28550,28550,28550,28550,10
20240624,121000,2698376400,28550,28550,28550,28550,147
20240624,120900,2694179550,28550,28550,28550,28550,10
20240624,120800,2693894050,28550,28550,28550,28550,3
20240624,120700,2693808400,28550,28600,28600,28550,111
20240624,120600,2690639300,28600,28550,28600,28500,280
20240624,120500,2682645200,28550,28500,28550,28450,175
20240624,120400,2677657950,28550,28500,28550,28500,400
20240624,120300,2666257900,28500,28500,28500,28500,10
20240624,120200,2665972900,28500,28500,28500,28500,220
20240624,120100,2659702900,28500,28450,28500,28450,821
20240624,120000,2636307900,28450,28500,28500,28400,1194
20240624,115900,2602384450,28450,28500,28500,28450,579
20240624,115800,2585894100,28550,28500,28550,28500,153
20240624,115700,2581530950,28550,28550,28550,28550,1
20240624,115600,2581502400,28550,28550,28550,28550,51
20240624,115500,2580046350,28550,28500,28550,28500,196
20240624,115400,2574459950,28550,28550,28550,28450,712
20240624,115300,2554193600,28500,28550,28550,28500,83
20240624,115200,2551827450,28500,28550,28600,28500,1044
20240624,115100,2522063350,28500,28600,28600,28500,1008
20240624,115000,2493335150,28500,28600,28600,28500,2113
20240624,114900,2433109250,28600,28550,28600,28550,5
20240624,114800,2432966300,28550,28550,28600,28550,287
20240624,114700,2424772400,28550,28550,28550,28550,12
20240624,114600,2424429800,28550,28550,28550,28550,64
20240624,114500,2422602600,28600,28600,28600,28550,944
20240624,114400,2395644100,28650,28650,28650,28650,6
20240624,114300,2395472200,28700,28600,28700,28600,167
20240624,114200,2390694800,28600,28700,28700,28600,744
20240624,114100,2369416150,28600,28700,28700,28600,372
20240624,114000,2358772350,28700,28650,28700,28650,32
20240624,113900,2357855450,28700,28750,28750,28700,129
20240624,113800,2354153100,28750,28750,28750,28750,1
20240624,113700,2354124350,28700,28700,28800,28700,42
20240624,113600,2352917800,28700,28800,28800,28700,45
20240624,113500,2351626200,28650,28600,28650,28600,437
20240624,113400,2339114500,28550,28600,28650,28550,403
20240624,113300,2327598650,28650,28650,28650,28650,1
20240624,113200,2327570000,28600,28600,28600,28600,155
20240624,113100,2323137000,28650,28600,28650,28600,81
20240624,113000,2320820350,28650,28600,28650,28550,302
20240624,112900,2312187150,28650,28650,28650,28600,176
20240624,112800,2307153000,28600,28600,28600,28600,53
20240624,112700,2305637200,28650,28700,28700,28600,117
20240624,112600,2302290450,28600,28650,28700,28600,324
20240624,112500,2293016700,28650,28650,28700,28650,152
20240624,112400,2288661800,28650,28700,28700,28600,302
20240624,112300,2280022750,28650,28650,28650,28650,115
20240624,112200,2276728000,28700,28700,28700,28550,651
20240624,112100,2258102400,28750,28750,28750,28750,4
20240624,112000,2257987400,28750,28750,28800,28700,158
20240624,111900,2253448350,28750,28700,28750,28650,310
20240624,111800,2244553350,28700,28650,28700,28650,327
20240624,111700,2235179550,28600,28600,28700,28550,1356
20240624,111600,2196455050,28550,28650,28700,28550,3359
20240624,111500,2100298050,28600,28700,28700,28600,707
20240624,111400,2080062050,28650,28700,28700,28650,120
20240624,111300,2076624000,28700,28650,28700,28650,237
20240624,111200,2069833750,28650,28750,28750,28650,2181
20240624,111100,2007224900,28800,28800,28800,28750,138
20240624,111000,2003255550,28800,28850,28850,28750,47
20240624,110900,2001901950,28800,28800,28800,28800,636
20240624,110800,1983585150,28800,28750,28800,28750,168
20240624,110700,1978755050,28800,28750,28800,28700,3530
20240624,110600,1877440100,28800,28800,28800,28800,37
20240624,110500,1876374500,28750,28750,28750,28750,341
20240624,110400,1866570750,28800,28700,28800,28700,542
20240624,110300,1851008200,28700,28800,28850,28700,1178
20240624,110200,1817167050,28800,28800,28850,28800,6
20240624,110100,1816994150,28800,28850,28850,28800,34
20240624,110000,1816014750,28800,28800,28800,28800,151
20240624,105900,1811665950,28800,28750,28800,28750,54
20240624,105800,1810113250,28750,28700,28800,28700,91
20240624,105700,1807499550,28700,28750,28750,28650,2280
20240624,105600,1742053600,28800,28800,28800,28800,100
20240624,105500,1739173600,28800,28800,28800,28800,86
20240624,105400,1736696800,28750,28750,28800,28750,32
20240624,105300,1735776250,28750,28750,28800,28750,92
20240624,105200,1733131200,28800,28800,28800,28800,42
20240624,105100,1731921600,28750,28800,28800,28700,1333
20240624,105000,1693598150,28800,28800,28800,28750,179
20240624,104900,1688443600,28800,28850,28850,28750,874
20240624,104800,1663274200,28750,28850,28850,28700,347
20240624,104700,1653298650,28800,28750,28800,28700,1013
20240624,104600,1624164900,28850,28850,28850,28850,11
20240624,104500,1623847550,28850,28750,28850,28750,6
20240624,104400,1623674850,28700,28800,28800,28700,183
20240624,104300,1618417000,28850,28850,28850,28850,1
20240624,104200,1618388150,28750,28750,28800,28700,823
20240624,104100,1594756350,28750,28750,28850,28750,528
20240624,104000,1579575200,28800,28800,28800,28800,15
20240624,103900,1579143200,28800,28850,28850,28800,7
20240624,103800,1578941550,28800,28850,28850,28800,103
20240624,103700,1575975050,28900,28900,28900,28900,2
20240624,103600,1575917250,28900,28850,28900,28800,106
20240624,103500,1572863900,28900,28850,28900,28800,3082
20240624,103400,1484066650,28850,28900,28900,28850,12
20240624,103300,1483720350,28900,28900,28900,28850,295
20240624,103200,1475195300,28950,29050,29050,28800,1242
20240624,103100,1439380200,29050,29000,29050,28850,959
20240624,103000,1411662950,29000,29050,29050,29000,16
20240624,102900,1411198900,29050,29050,29050,29050,3
20240624,102800,1411111750,29050,29000,29050,29000,26
20240624,102700,1410356950,29000,28950,29050,28950,54
20240624,102600,1408793250,28950,29100,29100,28900,204
20240624,102500,1402885150,29000,29100,29100,29000,155
20240624,102400,1398390050,29000,29000,29100,29000,193
20240624,102300,1392786200,29100,29000,29100,28950,110
20240624,102200,1389600350,29100,29050,29100,28900,2108
20240624,102100,1328533600,29100,29150,29150,29100,252
20240624,102000,1321200350,29100,29200,29200,29100,162
20240624,101900,1316485850,29200,29100,29200,29100,2
20240624,101800,1316427550,29100,29100,29150,29100,11
20240624,101700,1316107400,29100,29150,29150,29050,707
20240624,101600,1295544350,29200,29200,29200,29200,51
20240624,101500,1294055150,29150,29150,29150,29150,35
20240624,101400,1293034900,29200,29250,29250,29150,573
20240624,101300,1276288900,29250,29300,29300,29250,190
20240624,101200,1270730600,29300,29300,29300,29250,156
20240624,101100,1266167300,29300,29350,29350,29300,16
20240624,101000,1265698450,29400,29350,29400,29350,105
20240624,100900,1262613850,29350,29300,29400,29300,25
20240624,100800,1261881000,29350,29400,29400,29350,24
20240624,100700,1261176500,29400,29400,29400,29400,31
20240624,100600,1260265100,29400,29400,29400,29400,0
20240624,100500,1260265100,29400,29400,29400,29400,152
20240624,100400,1255796300,29400,29400,29400,29400,23
20240624,100300,1255120100,29400,29400,29400,29400,108
20240624,100200,1251944900,29350,29450,29450,29350,21
20240624,100100,1251328350,29400,29250,29400,29250,6009
20240624,100000,1074677250,29400,29350,29400,29250,794
20240624,095900,1051406900,29400,29350,29400,29350,29
20240624,095800,1050555700,29350,29350,29350,29350,27
20240624,095700,1049763250,29400,29400,29400,29400,0
20240624,095600,1049763250,29400,29350,29400,29350,11
20240624,095500,1049440350,29350,29350,29350,29350,1
20240624,095400,1049411000,29350,29350,29350,29350,2
20240624,095300,1049352300,29350,29350,29350,29350,101
20240624,095200,1046387950,29400,29400,29400,29400,0
20240624,095100,1046387950,29400,29350,29400,29350,114
20240624,095000,1043041500,29350,29350,29400,29350,183
20240624,094900,1037669050,29400,29400,29400,29350,30
20240624,094800,1036787950,29400,29350,29400,29300,308
20240624,094700,1027751000,29300,29250,29300,29250,12
20240624,094600,1027399850,29250,29350,29350,29250,193
20240624,094500,1021735400,29350,29350,29350,29350,1
20240624,094400,1021706050,29350,29350,29350,29250,112
20240624,094300,1018419850,29300,29300,29300,29300,35
20240624,094200,1017394350,29350,29350,29350,29350,1
20240624,094100,1017365000,29250,29250,29350,29250,31
20240624,094000,1016458150,29250,29300,29350,29250,20
20240624,093900,1015873000,29300,29300,29300,29300,171
20240624,093800,1010862700,29250,29250,29250,29250,7
20240624,093700,1010657950,29300,29200,29300,29200,52
20240624,093600,1009139350,29200,29300,29300,29200,51
20240624,093500,1007650050,29200,29350,29350,29200,805
20240624,093400,984107000,29300,29350,29350,29300,90
20240624,093300,981468250,29350,29300,29350,29300,41
20240624,093200,980266900,29300,29300,29350,29300,5
20240624,093100,980120300,29350,29350,29350,29250,508
20240624,093000,965234100,29350,29550,29550,29350,2878
20240624,092900,880694650,29550,29550,29550,29550,470
20240624,092800,866806150,29550,29600,29600,29500,123
20240624,092700,863172000,29600,29450,29600,29450,351
20240624,092600,852831150,29450,29600,29600,29450,21
20240624,092500,852211200,29500,29550,29650,29500,3846
20240624,092400,738609700,29550,29200,29600,29200,2435
20240624,092300,666890300,29250,29150,29250,29150,103
20240624,092200,663883500,29150,29050,29150,29050,807
20240624,092100,640375450,29100,29250,29250,29100,1041
20240624,092000,610064850,29250,29200,29250,29200,192
20240624,091900,604458000,29200,29150,29200,29150,205
20240624,091800,598482200,29200,29300,29450,29200,682
20240624,091700,578554450,29300,29200,29500,29200,1898
20240624,091600,522919050,29100,29100,29100,29100,259
20240624,091500,515382150,29050,29100,29100,28950,93
20240624,091400,512683650,29100,29050,29100,28850,363
20240624,091300,502140250,29050,28800,29050,28700,2731
20240624,091200,423350250,28800,28800,28850,28800,704
20240624,091100,403074450,28800,28800,28800,28750,270
20240624,091000,395301350,28800,28750,28850,28750,634
20240624,090900,377068700,28800,28850,28900,28750,1882
20240624,090800,322813600,28900,28900,28950,28850,618
20240624,090700,304953600,28900,28950,28950,28900,1643
20240624,090600,257469950,28950,29000,29050,28950,718
20240624,090500,236673650,29000,28950,29000,28950,258
20240624,090400,229201500,28950,29000,29050,28900,2475
20240624,090300,157503100,29000,29000,29000,29000,891
20240624,090200,131664100,29000,29050,29100,29000,738
20240624,090100,110248100,29050,29150,29150,29050,2009
20240624,090000,51795700,29150,29000,29300,29000,1777
Reference in New Issue Copy Permalink