ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/300080/min/candle-20240610.csv

727 lines
38 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
20240610,210400,1110086850,29350,29350,29350,29350,819
20240610,210300,1110086850,29350,29350,29350,29350,0
20240610,210200,1110086850,29350,29350,29350,29350,0
20240610,210100,1110086850,29350,29350,29350,29350,0
20240610,210000,1110086850,29350,29350,29350,29350,0
20240610,205900,1110086850,29350,29350,29350,29350,0
20240610,205800,1110086850,29350,29350,29350,29350,0
20240610,205700,1110086850,29350,29350,29350,29350,0
20240610,205600,1110086850,29350,29350,29350,29350,0
20240610,205500,1110086850,29350,29350,29350,29350,0
20240610,205400,1110086850,29350,29350,29350,29350,0
20240610,205300,1110086850,29350,29350,29350,29350,0
20240610,205200,1110086850,29350,29350,29350,29350,0
20240610,205100,1110086850,29350,29350,29350,29350,0
20240610,205000,1110086850,29350,29350,29350,29350,0
20240610,204900,1110086850,29350,29350,29350,29350,0
20240610,204800,1110086850,29350,29350,29350,29350,0
20240610,204700,1110086850,29350,29350,29350,29350,0
20240610,204600,1110086850,29350,29350,29350,29350,0
20240610,204500,1110086850,29350,29350,29350,29350,0
20240610,204400,1110086850,29350,29350,29350,29350,0
20240610,204300,1110086850,29350,29350,29350,29350,0
20240610,204200,1110086850,29350,29350,29350,29350,0
20240610,204100,1110086850,29350,29350,29350,29350,0
20240610,204000,1110086850,29350,29350,29350,29350,0
20240610,203900,1110086850,29350,29350,29350,29350,0
20240610,203800,1110086850,29350,29350,29350,29350,0
20240610,203700,1110086850,29350,29350,29350,29350,0
20240610,203600,1110086850,29350,29350,29350,29350,0
20240610,203500,1110086850,29350,29350,29350,29350,0
20240610,203400,1110086850,29350,29350,29350,29350,819
20240610,203300,1110086850,29350,29350,29350,29350,0
20240610,203200,1110086850,29350,29350,29350,29350,0
20240610,203100,1110086850,29350,29350,29350,29350,0
20240610,203000,1110086850,29350,29350,29350,29350,0
20240610,202900,1110086850,29350,29350,29350,29350,0
20240610,202800,1110086850,29350,29350,29350,29350,0
20240610,202700,1110086850,29350,29350,29350,29350,0
20240610,202600,1110086850,29350,29350,29350,29350,0
20240610,202500,1110086850,29350,29350,29350,29350,0
20240610,202400,1110086850,29350,29350,29350,29350,0
20240610,202300,1110086850,29350,29350,29350,29350,0
20240610,202200,1110086850,29350,29350,29350,29350,0
20240610,202100,1110086850,29350,29350,29350,29350,0
20240610,202000,1110086850,29350,29350,29350,29350,0
20240610,201900,1110086850,29350,29350,29350,29350,0
20240610,201800,1110086850,29350,29350,29350,29350,0
20240610,201700,1110086850,29350,29350,29350,29350,0
20240610,201600,1110086850,29350,29350,29350,29350,0
20240610,201500,1110086850,29350,29350,29350,29350,0
20240610,201400,1110086850,29350,29350,29350,29350,0
20240610,201300,1110086850,29350,29350,29350,29350,0
20240610,201200,1110086850,29350,29350,29350,29350,0
20240610,201100,1110086850,29350,29350,29350,29350,0
20240610,201000,1110086850,29350,29350,29350,29350,0
20240610,200900,1110086850,29350,29350,29350,29350,0
20240610,200800,1110086850,29350,29350,29350,29350,0
20240610,200700,1110086850,29350,29350,29350,29350,0
20240610,200600,1110086850,29350,29350,29350,29350,0
20240610,200500,1110086850,29350,29350,29350,29350,0
20240610,200400,1110086850,29350,29350,29350,29350,819
20240610,200300,1110086850,29350,29350,29350,29350,0
20240610,200200,1110086850,29350,29350,29350,29350,0
20240610,200100,1110086850,29350,29350,29350,29350,0
20240610,200000,1110086850,29350,29350,29350,29350,0
20240610,195900,1110086850,29350,29350,29350,29350,0
20240610,195800,1110086850,29350,29350,29350,29350,0
20240610,195700,1110086850,29350,29350,29350,29350,0
20240610,195600,1110086850,29350,29350,29350,29350,0
20240610,195500,1110086850,29350,29350,29350,29350,0
20240610,195400,1110086850,29350,29350,29350,29350,0
20240610,195300,1110086850,29350,29350,29350,29350,0
20240610,195200,1110086850,29350,29350,29350,29350,0
20240610,195100,1110086850,29350,29350,29350,29350,0
20240610,195000,1110086850,29350,29350,29350,29350,0
20240610,194900,1110086850,29350,29350,29350,29350,0
20240610,194800,1110086850,29350,29350,29350,29350,0
20240610,194700,1110086850,29350,29350,29350,29350,0
20240610,194600,1110086850,29350,29350,29350,29350,0
20240610,194500,1110086850,29350,29350,29350,29350,0
20240610,194400,1110086850,29350,29350,29350,29350,0
20240610,194300,1110086850,29350,29350,29350,29350,0
20240610,194200,1110086850,29350,29350,29350,29350,0
20240610,194100,1110086850,29350,29350,29350,29350,0
20240610,194000,1110086850,29350,29350,29350,29350,0
20240610,193900,1110086850,29350,29350,29350,29350,0
20240610,193800,1110086850,29350,29350,29350,29350,0
20240610,193700,1110086850,29350,29350,29350,29350,0
20240610,193600,1110086850,29350,29350,29350,29350,0
20240610,193500,1110086850,29350,29350,29350,29350,0
20240610,193400,1110086850,29350,29350,29350,29350,819
20240610,193300,1110086850,29350,29350,29350,29350,0
20240610,193200,1110086850,29350,29350,29350,29350,0
20240610,193100,1110086850,29350,29350,29350,29350,0
20240610,193000,1110086850,29350,29350,29350,29350,0
20240610,192900,1110086850,29350,29350,29350,29350,0
20240610,192800,1110086850,29350,29350,29350,29350,0
20240610,192700,1110086850,29350,29350,29350,29350,0
20240610,192600,1110086850,29350,29350,29350,29350,0
20240610,192500,1110086850,29350,29350,29350,29350,0
20240610,192400,1110086850,29350,29350,29350,29350,0
20240610,192300,1110086850,29350,29350,29350,29350,0
20240610,192200,1110086850,29350,29350,29350,29350,0
20240610,192100,1110086850,29350,29350,29350,29350,0
20240610,192000,1110086850,29350,29350,29350,29350,0
20240610,191900,1110086850,29350,29350,29350,29350,0
20240610,191800,1110086850,29350,29350,29350,29350,0
20240610,191700,1110086850,29350,29350,29350,29350,0
20240610,191600,1110086850,29350,29350,29350,29350,0
20240610,191500,1110086850,29350,29350,29350,29350,0
20240610,191400,1110086850,29350,29350,29350,29350,0
20240610,191300,1110086850,29350,29350,29350,29350,0
20240610,191200,1110086850,29350,29350,29350,29350,0
20240610,191100,1110086850,29350,29350,29350,29350,0
20240610,191000,1110086850,29350,29350,29350,29350,0
20240610,190900,1110086850,29350,29350,29350,29350,0
20240610,190800,1110086850,29350,29350,29350,29350,0
20240610,190700,1110086850,29350,29350,29350,29350,0
20240610,190600,1110086850,29350,29350,29350,29350,0
20240610,190500,1110086850,29350,29350,29350,29350,0
20240610,190400,1110086850,29350,29350,29350,29350,819
20240610,190300,1110086850,29350,29350,29350,29350,0
20240610,190200,1110086850,29350,29350,29350,29350,0
20240610,190100,1110086850,29350,29350,29350,29350,0
20240610,190000,1110086850,29350,29350,29350,29350,0
20240610,185900,1110086850,29350,29350,29350,29350,0
20240610,185800,1110086850,29350,29350,29350,29350,0
20240610,185700,1110086850,29350,29350,29350,29350,0
20240610,185600,1110086850,29350,29350,29350,29350,0
20240610,185500,1110086850,29350,29350,29350,29350,0
20240610,185400,1110086850,29350,29350,29350,29350,0
20240610,185300,1110086850,29350,29350,29350,29350,0
20240610,185200,1110086850,29350,29350,29350,29350,0
20240610,185100,1110086850,29350,29350,29350,29350,0
20240610,185000,1110086850,29350,29350,29350,29350,0
20240610,184900,1110086850,29350,29350,29350,29350,0
20240610,184800,1110086850,29350,29350,29350,29350,0
20240610,184700,1110086850,29350,29350,29350,29350,0
20240610,184600,1110086850,29350,29350,29350,29350,0
20240610,184500,1110086850,29350,29350,29350,29350,0
20240610,184400,1110086850,29350,29350,29350,29350,0
20240610,184300,1110086850,29350,29350,29350,29350,0
20240610,184200,1110086850,29350,29350,29350,29350,0
20240610,184100,1110086850,29350,29350,29350,29350,0
20240610,184000,1110086850,29350,29350,29350,29350,0
20240610,183900,1110086850,29350,29350,29350,29350,0
20240610,183800,1110086850,29350,29350,29350,29350,0
20240610,183700,1110086850,29350,29350,29350,29350,0
20240610,183600,1110086850,29350,29350,29350,29350,0
20240610,183500,1110086850,29350,29350,29350,29350,0
20240610,183400,1110086850,29350,29350,29350,29350,819
20240610,183300,1110086850,29350,29350,29350,29350,0
20240610,183200,1110086850,29350,29350,29350,29350,0
20240610,183100,1110086850,29350,29350,29350,29350,0
20240610,183000,1110086850,29350,29350,29350,29350,0
20240610,182900,1110086850,29350,29350,29350,29350,0
20240610,182800,1110086850,29350,29350,29350,29350,0
20240610,182700,1110086850,29350,29350,29350,29350,0
20240610,182600,1110086850,29350,29350,29350,29350,0
20240610,182500,1110086850,29350,29350,29350,29350,0
20240610,182400,1110086850,29350,29350,29350,29350,0
20240610,182300,1110086850,29350,29350,29350,29350,0
20240610,182200,1110086850,29350,29350,29350,29350,0
20240610,182100,1110086850,29350,29350,29350,29350,0
20240610,182000,1110086850,29350,29350,29350,29350,0
20240610,181900,1110086850,29350,29350,29350,29350,0
20240610,181800,1110086850,29350,29350,29350,29350,0
20240610,181700,1110086850,29350,29350,29350,29350,0
20240610,181600,1110086850,29350,29350,29350,29350,0
20240610,181500,1110086850,29350,29350,29350,29350,0
20240610,181400,1110086850,29350,29350,29350,29350,0
20240610,181300,1110086850,29350,29350,29350,29350,0
20240610,181200,1110086850,29350,29350,29350,29350,0
20240610,181100,1110086850,29350,29350,29350,29350,0
20240610,181000,1110086850,29350,29350,29350,29350,0
20240610,180900,1110086850,29350,29350,29350,29350,0
20240610,180800,1110086850,29350,29350,29350,29350,0
20240610,180700,1110086850,29350,29350,29350,29350,0
20240610,180600,1110086850,29350,29350,29350,29350,0
20240610,180500,1110086850,29350,29350,29350,29350,0
20240610,180400,1110086850,29350,29350,29350,29350,819
20240610,180300,1110086850,29350,29350,29350,29350,0
20240610,180200,1110086850,29350,29350,29350,29350,0
20240610,180100,1110086850,29350,29350,29350,29350,0
20240610,180000,1110086850,29350,29350,29350,29350,0
20240610,175900,1110086850,29350,29350,29350,29350,0
20240610,175800,1110086850,29350,29350,29350,29350,0
20240610,175700,1110086850,29350,29350,29350,29350,0
20240610,175600,1110086850,29350,29350,29350,29350,0
20240610,175500,1110086850,29350,29350,29350,29350,0
20240610,175400,1110086850,29350,29350,29350,29350,0
20240610,175300,1110086850,29350,29350,29350,29350,0
20240610,175200,1110086850,29350,29350,29350,29350,0
20240610,175100,1110086850,29350,29350,29350,29350,0
20240610,175000,1110086850,29350,29350,29350,29350,0
20240610,174900,1110086850,29350,29350,29350,29350,0
20240610,174800,1110086850,29350,29350,29350,29350,0
20240610,174700,1110086850,29350,29350,29350,29350,0
20240610,174600,1110086850,29350,29350,29350,29350,0
20240610,174500,1110086850,29350,29350,29350,29350,0
20240610,174400,1110086850,29350,29350,29350,29350,0
20240610,174300,1110086850,29350,29350,29350,29350,0
20240610,174200,1110086850,29350,29350,29350,29350,0
20240610,174100,1110086850,29350,29350,29350,29350,0
20240610,174000,1110086850,29350,29350,29350,29350,0
20240610,173900,1110086850,29350,29350,29350,29350,0
20240610,173800,1110086850,29350,29350,29350,29350,0
20240610,173700,1110086850,29350,29350,29350,29350,0
20240610,173600,1110086850,29350,29350,29350,29350,0
20240610,173500,1110086850,29350,29350,29350,29350,0
20240610,173400,1110086850,29350,29350,29350,29350,819
20240610,173300,1110086850,29350,29350,29350,29350,0
20240610,173200,1110086850,29350,29350,29350,29350,0
20240610,173100,1110086850,29350,29350,29350,29350,0
20240610,173000,1110086850,29350,29350,29350,29350,0
20240610,172900,1110086850,29350,29350,29350,29350,0
20240610,172800,1110086850,29350,29350,29350,29350,0
20240610,172700,1110086850,29350,29350,29350,29350,0
20240610,172600,1110086850,29350,29350,29350,29350,0
20240610,172500,1110086850,29350,29350,29350,29350,0
20240610,172400,1110086850,29350,29350,29350,29350,0
20240610,172300,1110086850,29350,29350,29350,29350,0
20240610,172200,1110086850,29350,29350,29350,29350,0
20240610,172100,1110086850,29350,29350,29350,29350,0
20240610,172000,1110086850,29350,29350,29350,29350,0
20240610,171900,1110086850,29350,29350,29350,29350,0
20240610,171800,1110086850,29350,29350,29350,29350,0
20240610,171700,1110086850,29350,29350,29350,29350,0
20240610,171600,1110086850,29350,29350,29350,29350,0
20240610,171500,1110086850,29350,29350,29350,29350,0
20240610,171400,1110086850,29350,29350,29350,29350,0
20240610,171300,1110086850,29350,29350,29350,29350,0
20240610,171200,1110086850,29350,29350,29350,29350,0
20240610,171100,1110086850,29350,29350,29350,29350,0
20240610,171000,1110086850,29350,29350,29350,29350,0
20240610,170900,1110086850,29350,29350,29350,29350,0
20240610,170800,1110086850,29350,29350,29350,29350,0
20240610,170700,1110086850,29350,29350,29350,29350,0
20240610,170600,1110086850,29350,29350,29350,29350,0
20240610,170500,1110086850,29350,29350,29350,29350,0
20240610,170400,1110086850,29350,29350,29350,29350,819
20240610,170300,1110086850,29350,29350,29350,29350,0
20240610,170200,1110086850,29350,29350,29350,29350,0
20240610,170100,1110086850,29350,29350,29350,29350,0
20240610,170000,1110086850,29350,29350,29350,29350,0
20240610,165900,1110086850,29350,29350,29350,29350,0
20240610,165800,1110086850,29350,29350,29350,29350,0
20240610,165700,1110086850,29350,29350,29350,29350,0
20240610,165600,1110086850,29350,29350,29350,29350,0
20240610,165500,1110086850,29350,29350,29350,29350,0
20240610,165400,1110086850,29350,29350,29350,29350,0
20240610,165300,1110086850,29350,29350,29350,29350,0
20240610,165200,1110086850,29350,29350,29350,29350,0
20240610,165100,1110086850,29350,29350,29350,29350,0
20240610,165000,1110086850,29350,29350,29350,29350,0
20240610,164900,1110086850,29350,29350,29350,29350,0
20240610,164800,1110086850,29350,29350,29350,29350,0
20240610,164700,1110086850,29350,29350,29350,29350,0
20240610,164600,1110086850,29350,29350,29350,29350,0
20240610,164500,1110086850,29350,29350,29350,29350,0
20240610,164400,1110086850,29350,29350,29350,29350,0
20240610,164300,1110086850,29350,29350,29350,29350,0
20240610,164200,1110086850,29350,29350,29350,29350,0
20240610,164100,1110086850,29350,29350,29350,29350,0
20240610,164000,1110086850,29350,29350,29350,29350,0
20240610,163900,1110086850,29350,29350,29350,29350,0
20240610,163800,1110086850,29350,29350,29350,29350,0
20240610,163700,1110086850,29350,29350,29350,29350,0
20240610,163600,1110086850,29350,29350,29350,29350,0
20240610,163500,1110086850,29350,29350,29350,29350,0
20240610,163400,1110086850,29350,29350,29350,29350,819
20240610,163300,1110086850,29350,29350,29350,29350,0
20240610,163200,1110086850,29350,29350,29350,29350,0
20240610,163100,1110086850,29350,29350,29350,29350,0
20240610,163000,1110086850,29350,29350,29350,29350,0
20240610,162900,1110086850,29350,29350,29350,29350,0
20240610,162800,1110086850,29350,29350,29350,29350,0
20240610,162700,1110086850,29350,29350,29350,29350,0
20240610,162600,1110086850,29350,29350,29350,29350,0
20240610,162500,1110086850,29350,29350,29350,29350,0
20240610,162400,1110086850,29350,29350,29350,29350,0
20240610,162300,1110086850,29350,29350,29350,29350,0
20240610,162200,1110086850,29350,29350,29350,29350,0
20240610,162100,1110086850,29350,29350,29350,29350,0
20240610,162000,1110086850,29350,29350,29350,29350,0
20240610,161900,1110086850,29350,29350,29350,29350,0
20240610,161800,1110086850,29350,29350,29350,29350,0
20240610,161700,1110086850,29350,29350,29350,29350,0
20240610,161600,1110086850,29350,29350,29350,29350,0
20240610,161500,1110086850,29350,29350,29350,29350,0
20240610,161400,1110086850,29350,29350,29350,29350,0
20240610,161300,1110086850,29350,29350,29350,29350,0
20240610,161200,1110086850,29350,29350,29350,29350,0
20240610,161100,1110086850,29350,29350,29350,29350,0
20240610,161000,1110086850,29350,29350,29350,29350,0
20240610,160900,1110086850,29350,29350,29350,29350,0
20240610,160800,1110086850,29350,29350,29350,29350,0
20240610,160700,1110086850,29350,29350,29350,29350,0
20240610,160600,1110086850,29350,29350,29350,29350,0
20240610,160500,1110086850,29350,29350,29350,29350,0
20240610,160400,1110086850,29350,29350,29350,29350,819
20240610,160300,1110086850,29350,29350,29350,29350,0
20240610,160200,1110086850,29350,29350,29350,29350,0
20240610,160100,1110086850,29350,29350,29350,29350,0
20240610,160000,1110086850,29350,29350,29350,29350,0
20240610,155900,1110086850,29350,29350,29350,29350,0
20240610,155800,1110086850,29350,29350,29350,29350,0
20240610,155700,1110086850,29350,29350,29350,29350,0
20240610,155600,1110086850,29350,29350,29350,29350,0
20240610,155500,1110086850,29350,29350,29350,29350,0
20240610,155400,1110086850,29350,29350,29350,29350,0
20240610,155300,1110086850,29350,29350,29350,29350,0
20240610,155200,1110086850,29350,29350,29350,29350,0
20240610,155100,1110086850,29350,29350,29350,29350,0
20240610,155000,1110086850,29350,29350,29350,29350,0
20240610,154900,1110086850,29350,29350,29350,29350,0
20240610,154800,1110086850,29350,29350,29350,29350,0
20240610,154700,1110086850,29350,29350,29350,29350,0
20240610,154600,1110086850,29350,29350,29350,29350,0
20240610,154500,1110086850,29350,29350,29350,29350,0
20240610,154400,1110086850,29350,29350,29350,29350,0
20240610,154300,1110086850,29350,29350,29350,29350,0
20240610,154200,1110086850,29350,29350,29350,29350,0
20240610,154100,1110086850,29350,29350,29350,29350,0
20240610,154000,1110086850,29350,29350,29350,29350,0
20240610,153900,1110086850,29350,29350,29350,29350,0
20240610,153800,1110086850,29350,29350,29350,29350,0
20240610,153700,1110086850,29350,29350,29350,29350,0
20240610,153600,1110086850,29350,29350,29350,29350,0
20240610,153500,1110086850,29350,29350,29350,29350,0
20240610,153400,1110086850,29350,29350,29350,29350,819
20240610,153300,1110086850,29350,29350,29350,29350,0
20240610,153200,1110086850,29350,29350,29350,29350,0
20240610,153100,1110086850,29350,29350,29350,29350,0
20240610,153000,1110086850,29350,29350,29350,29350,819
20240610,152900,1086049200,29350,29350,29350,29350,0
20240610,152800,1086049200,29350,29350,29350,29350,0
20240610,152700,1086049200,29350,29350,29350,29350,0
20240610,152600,1086049200,29350,29350,29350,29350,0
20240610,152500,1086049200,29350,29350,29350,29350,0
20240610,152400,1086049200,29350,29350,29350,29350,0
20240610,152300,1086049200,29350,29350,29350,29350,0
20240610,152200,1086049200,29350,29350,29350,29350,0
20240610,152100,1086049200,29350,29350,29350,29350,0
20240610,152000,1086049200,29350,29350,29350,29350,0
20240610,151900,1086049200,29350,29300,29350,29300,514
20240610,151800,1070968000,29250,29250,29250,29250,36
20240610,151700,1069915000,29300,29200,29300,29200,39
20240610,151600,1068773700,29300,29300,29300,29300,11
20240610,151500,1068451400,29250,29250,29250,29250,58
20240610,151400,1066754900,29250,29250,29250,29250,129
20240610,151300,1062981650,29250,29250,29250,29200,433
20240610,151200,1050331700,29250,29250,29250,29250,26
20240610,151100,1049571200,29250,29250,29250,29250,17
20240610,151000,1049073950,29200,29200,29200,29200,2
20240610,150900,1049015550,29250,29250,29250,29250,696
20240610,150800,1028657550,29250,29250,29250,29250,50
20240610,150700,1027195050,29250,29250,29250,29250,2
20240610,150600,1027136550,29250,29250,29250,29250,359
20240610,150500,1016635800,29250,29250,29250,29250,137
20240610,150400,1012628550,29250,29250,29250,29250,4
20240610,150300,1012511550,29250,29250,29250,29250,0
20240610,150200,1012511550,29250,29250,29250,29250,36
20240610,150100,1011458550,29300,29300,29300,29300,0
20240610,150000,1011458550,29300,29300,29300,29300,0
20240610,145900,1011458550,29300,29300,29300,29300,0
20240610,145800,1011458550,29300,29250,29300,29250,63
20240610,145700,1009615200,29300,29300,29300,29300,1
20240610,145600,1009585900,29300,29300,29300,29300,0
20240610,145500,1009585900,29300,29200,29300,29200,78
20240610,145400,1007308000,29300,29300,29300,29300,10
20240610,145300,1007015000,29200,29200,29200,29200,1
20240610,145200,1006985800,29200,29200,29200,29200,44
20240610,145100,1005701000,29250,29250,29250,29250,6
20240610,145000,1005525500,29250,29200,29250,29200,118
20240610,144900,1002075000,29200,29200,29200,29200,0
20240610,144800,1002075000,29200,29200,29200,29200,0
20240610,144700,1002075000,29200,29200,29200,29200,10
20240610,144600,1001783000,29250,29250,29250,29250,14
20240610,144500,1001373500,29250,29250,29250,29250,20
20240610,144400,1000788500,29150,29150,29150,29150,0
20240610,144300,1000788500,29150,29150,29150,29150,0
20240610,144200,1000788500,29150,29200,29200,29150,69
20240610,144100,998776000,29150,29150,29150,29150,0
20240610,144000,998776000,29150,29150,29150,29150,0
20240610,143900,998776000,29150,29150,29150,29150,0
20240610,143800,998776000,29150,29150,29150,29150,0
20240610,143700,998776000,29150,29200,29200,29150,101
20240610,143600,995830050,29250,29250,29250,29250,0
20240610,143500,995830050,29250,29250,29250,29250,5
20240610,143400,995683800,29200,29200,29200,29200,28
20240610,143300,994866200,29250,29250,29250,29250,11
20240610,143200,994544450,29250,29250,29250,29250,1
20240610,143100,994515200,29200,29200,29200,29200,0
20240610,143000,994515200,29200,29200,29200,29200,0
20240610,142900,994515200,29200,29200,29200,29200,7
20240610,142800,994310800,29200,29200,29200,29200,51
20240610,142700,992821600,29200,29200,29200,29200,5
20240610,142600,992675600,29200,29200,29200,29200,0
20240610,142500,992675600,29200,29200,29200,29200,15
20240610,142400,992237600,29200,29200,29200,29200,0
20240610,142300,992237600,29200,29250,29250,29200,100
20240610,142200,989315100,29150,29150,29150,29150,0
20240610,142100,989315100,29150,29150,29150,29150,430
20240610,142000,976780600,29150,29150,29150,29150,425
20240610,141900,964391850,29100,29300,29300,29100,700
20240610,141800,943977350,29350,29350,29350,29350,0
20240610,141700,943977350,29350,29300,29350,29300,170
20240610,141600,938995700,29300,29300,29300,29300,50
20240610,141500,937530700,29300,29300,29300,29300,10
20240610,141400,937237700,29200,29200,29200,29200,0
20240610,141300,937237700,29200,29200,29200,29200,0
20240610,141200,937237700,29200,29200,29200,29200,0
20240610,141100,937237700,29200,29200,29200,29200,0
20240610,141000,937237700,29200,29200,29200,29200,0
20240610,140900,937237700,29200,29200,29200,29200,6
20240610,140800,937062500,29300,29350,29350,29100,2002
20240610,140700,878711250,29400,29400,29400,29400,0
20240610,140600,878711250,29400,29400,29400,29400,1
20240610,140500,878681850,29400,29350,29400,29350,170
20240610,140400,873684100,29350,29350,29350,29350,0
20240610,140300,873684100,29350,29350,29350,29350,10
20240610,140200,873390600,29350,29350,29350,29350,0
20240610,140100,873390600,29350,29300,29350,29300,216
20240610,140000,867051500,29300,29350,29350,29300,36
20240610,135900,865995900,29350,29350,29350,29350,0
20240610,135800,865995900,29350,29350,29350,29350,20
20240610,135700,865408900,29400,29400,29400,29400,1
20240610,135600,865379500,29400,29400,29400,29400,0
20240610,135500,865379500,29400,29400,29400,29400,0
20240610,135400,865379500,29400,29400,29400,29400,5
20240610,135300,865232500,29350,29350,29350,29350,1
20240610,135200,865203150,29350,29350,29350,29350,5
20240610,135100,865056400,29300,29300,29300,29300,0
20240610,135000,865056400,29300,29300,29300,29300,0
20240610,134900,865056400,29300,29350,29350,29300,23
20240610,134800,864381600,29350,29350,29350,29350,10
20240610,134700,864088100,29350,29350,29350,29350,354
20240610,134600,853698200,29350,29350,29350,29350,1
20240610,134500,853668850,29350,29350,29350,29350,15
20240610,134400,853228600,29350,29350,29350,29350,1
20240610,134300,853199250,29300,29300,29300,29300,0
20240610,134200,853199250,29300,29300,29300,29300,0
20240610,134100,853199250,29300,29300,29300,29300,0
20240610,134000,853199250,29300,29300,29300,29300,10
20240610,133900,852906250,29250,29250,29250,29250,0
20240610,133800,852906250,29250,29250,29250,29250,0
20240610,133700,852906250,29250,29250,29250,29250,7
20240610,133600,852701500,29250,29250,29250,29250,0
20240610,133500,852701500,29250,29250,29250,29250,200
20240610,133400,846851500,29250,29250,29250,29250,20
20240610,133300,846266500,29250,29250,29250,29250,1
20240610,133200,846237250,29250,29250,29250,29250,0
20240610,133100,846237250,29250,29250,29250,29250,0
20240610,133000,846237250,29250,29250,29250,29250,49
20240610,132900,844804000,29250,29250,29250,29250,10
20240610,132800,844511500,29250,29250,29250,29250,1
20240610,132700,844482250,29250,29250,29250,29250,1
20240610,132600,844453000,29250,29250,29250,29250,0
20240610,132500,844453000,29250,29250,29250,29250,0
20240610,132400,844453000,29250,29250,29250,29250,1
20240610,132300,844423750,29250,29250,29250,29250,0
20240610,132200,844423750,29250,29250,29250,29250,1
20240610,132100,844394500,29150,29150,29150,29150,5
20240610,132000,844248750,29250,29250,29250,29250,0
20240610,131900,844248750,29250,29250,29250,29250,1
20240610,131800,844219500,29250,29250,29250,29250,21
20240610,131700,843605250,29250,29250,29250,29250,2
20240610,131600,843546750,29150,29250,29250,29150,320
20240610,131500,834191550,29200,29200,29200,29200,0
20240610,131400,834191550,29200,29200,29200,29200,0
20240610,131300,834191550,29200,29200,29200,29200,0
20240610,131200,834191550,29200,29200,29200,29200,57
20240610,131100,832527150,29200,29200,29200,29200,50
20240610,131000,831067150,29250,29250,29250,29250,10
20240610,130900,830774650,29200,29200,29200,29200,42
20240610,130800,829548250,29200,29200,29200,29200,2
20240610,130700,829489850,29200,29200,29200,29200,36
20240610,130600,828438650,29250,29250,29250,29250,20
20240610,130500,827853650,29200,29250,29250,29200,171
20240610,130400,822860400,29250,29250,29250,29250,23
20240610,130300,822187650,29250,29200,29250,29200,53
20240610,130200,820640000,29200,29250,29250,29200,18
20240610,130100,820113900,29250,29250,29250,29250,11
20240610,130000,819792150,29250,29250,29250,29250,6
20240610,125900,819616650,29250,29250,29250,29250,10
20240610,125800,819324150,29200,29250,29250,29200,102
20240610,125700,816340700,29250,29250,29250,29250,80
20240610,125600,814000700,29250,29250,29250,29250,18
20240610,125500,813474200,29200,29200,29200,29200,10
20240610,125400,813182200,29200,29250,29250,29200,44
20240610,125300,811896900,29250,29250,29250,29250,20
20240610,125200,811311900,29250,29250,29250,29250,20
20240610,125100,810726900,29200,29250,29250,29200,29
20240610,125000,809880000,29250,29250,29250,29250,1
20240610,124900,809850750,29250,29250,29250,29250,0
20240610,124800,809850750,29250,29250,29250,29250,0
20240610,124700,809850750,29250,29250,29250,29250,20
20240610,124600,809265750,29250,29250,29250,29250,7
20240610,124500,809061000,29250,29250,29250,29250,0
20240610,124400,809061000,29250,29250,29250,29250,10
20240610,124300,808768500,29200,29200,29200,29200,0
20240610,124200,808768500,29200,29250,29250,29200,313
20240610,124100,799628850,29250,29250,29250,29250,0
20240610,124000,799628850,29250,29300,29300,29250,29
20240610,123900,798780500,29300,29300,29300,29300,1
20240610,123800,798751200,29300,29300,29300,29300,0
20240610,123700,798751200,29300,29300,29300,29300,26
20240610,123600,797989400,29300,29300,29300,29300,0
20240610,123500,797989400,29300,29300,29300,29300,12
20240610,123400,797637800,29250,29250,29250,29250,0
20240610,123300,797637800,29250,29250,29250,29250,85
20240610,123200,795151550,29250,29250,29250,29250,34
20240610,123100,794157050,29300,29300,29300,29300,75
20240610,123000,791959550,29300,29300,29300,29300,25
20240610,122900,791227050,29300,29300,29300,29300,12
20240610,122800,790875450,29350,29350,29350,29350,1
20240610,122700,790846100,29350,29350,29350,29350,2
20240610,122600,790787400,29350,29350,29350,29350,13
20240610,122500,790405850,29350,29350,29350,29350,0
20240610,122400,790405850,29350,29350,29350,29350,0
20240610,122300,790405850,29350,29350,29350,29350,2
20240610,122200,790347150,29350,29350,29350,29350,1
20240610,122100,790317800,29350,29350,29350,29350,0
20240610,122000,790317800,29350,29350,29350,29350,1
20240610,121900,790288450,29400,29400,29400,29400,0
20240610,121800,790288450,29400,29400,29400,29400,0
20240610,121700,790288450,29400,29400,29400,29400,0
20240610,121600,790288450,29400,29400,29400,29400,11
20240610,121500,789965050,29500,29450,29500,29450,170
20240610,121400,784954800,29400,29400,29400,29400,0
20240610,121300,784954800,29400,29400,29400,29400,34
20240610,121200,783955200,29400,29400,29400,29400,1
20240610,121100,783925800,29400,29400,29400,29400,2
20240610,121000,783867000,29400,29400,29400,29400,0
20240610,120900,783867000,29400,29400,29400,29400,10
20240610,120800,783573000,29250,29250,29250,29250,37
20240610,120700,782490750,29450,29450,29450,29450,1
20240610,120600,782461300,29450,29450,29450,29450,35
20240610,120500,781430550,29450,29450,29450,29450,0
20240610,120400,781430550,29450,29300,29450,29300,203
20240610,120300,775470950,29300,29300,29300,29300,12
20240610,120200,775119350,29200,29200,29200,29200,0
20240610,120100,775119350,29200,29200,29200,29200,0
20240610,120000,775119350,29200,29200,29200,29200,0
20240610,115900,775119350,29200,29200,29200,29200,0
20240610,115800,775119350,29200,29200,29200,29200,0
20240610,115700,775119350,29200,29200,29200,29200,0
20240610,115600,775119350,29200,29200,29200,29200,8
20240610,115500,774885750,29150,29400,29400,29150,931
20240610,115400,747674050,29450,29400,29450,29400,11
20240610,115300,747350150,29450,29450,29450,29450,10
20240610,115200,747055650,29450,29450,29450,29450,10
20240610,115100,746761150,29450,29450,29450,29450,0
20240610,115000,746761150,29450,29400,29450,29400,20
20240610,114900,746172250,29350,29350,29350,29350,0
20240610,114800,746172250,29350,29350,29350,29350,0
20240610,114700,746172250,29350,29350,29350,29350,0
20240610,114600,746172250,29350,29350,29350,29350,338
20240610,114500,736251950,29400,29400,29400,29400,49
20240610,114400,734811350,29400,29400,29400,29400,50
20240610,114300,733341350,29450,29450,29450,29450,0
20240610,114200,733341350,29450,29450,29450,29450,1
20240610,114100,733311900,29450,29450,29450,29450,2
20240610,114000,733253000,29450,29450,29450,29450,13
20240610,113900,732870150,29450,29450,29450,29450,8
20240610,113800,732634550,29450,29450,29450,29450,29
20240610,113700,731780500,29450,29450,29450,29450,151
20240610,113600,727333550,29450,29350,29450,29350,261
20240610,113500,719652550,29350,29350,29350,29350,0
20240610,113400,719652550,29350,29350,29350,29350,50
20240610,113300,718185050,29350,29350,29350,29350,1
20240610,113200,718155700,29350,29350,29350,29350,216
20240610,113100,711816100,29350,29300,29350,29300,82
20240610,113000,709413000,29250,29250,29250,29250,31
20240610,112900,708506250,29250,29250,29250,29250,15
20240610,112800,708067500,29250,29250,29250,29250,30
20240610,112700,707190000,29250,29250,29250,29250,1
20240610,112600,707160750,29250,29250,29250,29250,30
20240610,112500,706283250,29250,29250,29250,29250,49
20240610,112400,704850000,29250,29250,29250,29250,20
20240610,112300,704265000,29200,29150,29200,29150,2
20240610,112200,704206650,29150,29150,29150,29150,0
20240610,112100,704206650,29150,29200,29200,29150,200
20240610,112000,698373800,29200,29200,29200,29200,65
20240610,111900,696475800,29200,29200,29200,29200,5
20240610,111800,696329800,29150,29200,29200,29150,191
20240610,111700,690757300,29200,29200,29200,29200,10
20240610,111600,690465300,29200,29200,29200,29200,5
20240610,111500,690319300,29200,29200,29200,29200,0
20240610,111400,690319300,29200,29200,29200,29200,11
20240610,111300,689998100,29250,29250,29250,29250,0
20240610,111200,689998100,29250,29250,29250,29250,0
20240610,111100,689998100,29250,29250,29250,29250,3
20240610,111000,689910350,29250,29250,29250,29250,6
20240610,110900,689734850,29300,29300,29300,29300,0
20240610,110800,689734850,29300,29300,29300,29300,1
20240610,110700,689705550,29250,29250,29250,29250,1
20240610,110600,689676300,29250,29250,29250,29250,0
20240610,110500,689676300,29250,29250,29250,29250,0
20240610,110400,689676300,29250,29250,29250,29250,1
20240610,110300,689647050,29150,29150,29150,29150,0
20240610,110200,689647050,29150,29150,29150,29150,0
20240610,110100,689647050,29150,29150,29150,29150,0
20240610,110000,689647050,29150,29150,29150,29150,0
20240610,105900,689647050,29150,29250,29250,29150,228
20240610,105800,682995800,29250,29250,29250,29250,0
20240610,105700,682995800,29250,29250,29250,29250,15
20240610,105600,682557050,29250,29250,29250,29250,17
20240610,105500,682059800,29250,29250,29250,29250,20
20240610,105400,681474800,29250,29250,29250,29250,0
20240610,105300,681474800,29250,29250,29250,29250,25
20240610,105200,680743550,29200,29200,29200,29200,50
20240610,105100,679283550,29200,29200,29200,29200,7
20240610,105000,679079150,29150,29300,29300,29150,225
20240610,104900,672510150,29300,29300,29300,29300,0
20240610,104800,672510150,29300,29300,29300,29300,0
20240610,104700,672510150,29300,29300,29300,29300,1
20240610,104600,672480850,29350,29350,29350,29350,0
20240610,104500,672480850,29350,29350,29350,29350,63
20240610,104400,670631800,29350,29350,29350,29350,12
20240610,104300,670279600,29400,29400,29400,29400,200
20240610,104200,664399600,29400,29400,29400,29400,0
20240610,104100,664399600,29400,29400,29400,29400,2
20240610,104000,664340800,29400,29400,29400,29400,1
20240610,103900,664311400,29400,29400,29400,29400,0
20240610,103800,664311400,29400,29400,29400,29400,21
20240610,103700,663694000,29400,29400,29400,29350,13
20240610,103600,663311900,29400,29400,29400,29400,0
20240610,103500,663311900,29400,29400,29400,29400,39
20240610,103400,662165300,29400,29400,29400,29400,2
20240610,103300,662106500,29400,29400,29400,29400,30
20240610,103200,661224500,29400,29400,29400,29400,0
20240610,103100,661224500,29400,29400,29400,29400,12
20240610,103000,660871700,29350,29350,29350,29350,5
20240610,102900,660724950,29350,29350,29350,29350,0
20240610,102800,660724950,29350,29300,29350,29300,146
20240610,102700,656440600,29300,29300,29300,29300,10
20240610,102600,656147600,29300,29300,29300,29300,2
20240610,102500,656089000,29300,29300,29300,29300,12
20240610,102400,655737400,29300,29300,29300,29300,9
20240610,102300,655473700,29300,29300,29300,29300,2
20240610,102200,655415100,29250,29250,29250,29250,110
20240610,102100,652197600,29250,29250,29250,29250,0
20240610,102000,652197600,29250,29250,29250,29250,200
20240610,101900,646347600,29150,29150,29150,29150,16
20240610,101800,645881200,29150,29150,29150,29150,0
20240610,101700,645881200,29150,29150,29150,29150,0
20240610,101600,645881200,29150,29150,29150,29150,0
20240610,101500,645881200,29150,29150,29150,29150,50
20240610,101400,644423700,29150,29150,29150,29150,22
20240610,101300,643782400,29100,29100,29100,29100,0
20240610,101200,643782400,29100,29150,29150,29100,240
20240610,101100,636796900,29300,29250,29300,29250,14
20240610,101000,636386750,29100,29100,29100,29100,15
20240610,100900,635950250,29100,29100,29100,29100,375
20240610,100800,625037750,29100,29150,29150,29100,405
20240610,100700,613252200,29150,29150,29150,29150,46
20240610,100600,611911300,29150,29300,29300,29150,53
20240610,100500,610366050,29150,29200,29200,29150,398
20240610,100400,598762700,29300,29300,29300,29300,6
20240610,100300,598586900,29200,29200,29200,29200,2
20240610,100200,598528500,29200,29200,29200,29200,1
20240610,100100,598499300,29300,29200,29300,29200,16
20240610,100000,598032000,29200,29300,29300,29200,74
20240610,095900,595869450,29300,29300,29300,29300,0
20240610,095800,595869450,29300,29300,29300,29300,60
20240610,095700,594111450,29250,29250,29250,29250,101
20240610,095600,591157200,29250,29200,29250,29200,193
20240610,095500,585520600,29200,29200,29200,29200,0
20240610,095400,585520600,29200,29150,29200,29100,308
20240610,095300,576556650,29200,29200,29200,29200,10
20240610,095200,576264650,29200,29100,29200,29100,868
20240610,095100,550992700,29100,29150,29150,29050,1632
20240610,095000,503517250,29150,29150,29150,29150,284
20240610,094900,495238650,29150,29150,29150,29150,24
20240610,094800,494539050,29150,29150,29150,29150,0
20240610,094700,494539050,29150,29200,29250,29150,515
20240610,094600,479519400,29350,29250,29350,29200,141
20240610,094500,475399150,29300,29350,29350,29300,34
20240610,094400,474402100,29450,29200,29550,29200,350
20240610,094300,464152200,29200,29250,29300,29200,331
20240610,094200,454485250,29250,29300,29300,29250,65
20240610,094100,452582800,29300,29300,29300,29300,5
20240610,094000,452436300,29350,29350,29350,29350,0
20240610,093900,452436300,29350,29350,29350,29350,0
20240610,093800,452436300,29350,29350,29350,29350,46
20240610,093700,451086200,29250,29300,29300,29250,160
20240610,093600,446403200,29250,29250,29250,29250,2
20240610,093500,446344700,29350,29400,29400,29300,2083
20240610,093400,385306400,29400,29400,29400,29400,10
20240610,093300,385012400,29500,29500,29500,29500,15
20240610,093200,384569900,29500,29500,29500,29500,2
20240610,093100,384510900,29400,29500,29500,29400,2
20240610,093000,384452000,29400,29400,29400,29400,59
20240610,092900,382717400,29400,29400,29400,29400,2
20240610,092800,382658600,29400,29400,29400,29400,1
20240610,092700,382629200,29400,29400,29400,29400,111
20240610,092600,379365800,29500,29500,29500,29500,0
20240610,092500,379365800,29500,29500,29500,29450,5
20240610,092400,379218400,29300,29500,29500,29300,5
20240610,092300,379071700,29450,29450,29450,29450,74
20240610,092200,376892400,29300,29300,29300,29300,169
20240610,092100,371940700,29300,29300,29300,29250,25
20240610,092000,371208950,29300,29300,29300,29300,42
20240610,091900,369978350,29150,29150,29300,29150,152
20240610,091800,365532850,29150,29300,29300,29050,2754
20240610,091700,285194300,29250,29500,29500,29250,1216
20240610,091600,249480250,29450,29450,29450,29450,127
20240610,091500,245740100,29450,29600,29600,29450,619
20240610,091400,227476600,29600,29600,29800,29600,1853
20240610,091300,172624550,29600,29650,29650,29500,1944
20240610,091200,115202200,29600,29950,29950,29600,774
20240610,091100,92170250,29950,29950,29950,29800,19
20240610,091000,91603100,29950,30000,30000,29950,14
20240610,090900,91183650,29800,29900,29950,29750,2034
20240610,090800,30566700,29900,29900,29900,29900,38
20240610,090700,29430500,29900,29900,29900,29900,2
20240610,090600,29370700,29750,29850,29850,29750,153
20240610,090500,24817600,29800,29750,29800,29750,16
20240610,090400,24341350,29600,29600,29750,29600,18
20240610,090300,23808300,29550,29600,29650,29550,200
20240610,090200,17890450,29600,29600,29600,29550,83
20240610,090100,15433750,29600,29800,29800,29600,212
20240610,090000,9139150,30000,30000,30000,29850,178
Reference in New Issue Copy Permalink