ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd
KissMeData/329180/min/candle-20240705.csv

748 lines
43 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
20240705,212500,35062816400,148800,148800,148800,148800,3901
20240705,212400,35062816400,148800,148800,148800,148800,0
20240705,212300,35062816400,148800,148800,148800,148800,0
20240705,212200,35062816400,148800,148800,148800,148800,0
20240705,212100,35062816400,148800,148800,148800,148800,0
20240705,212000,35062816400,148800,148800,148800,148800,0
20240705,211900,35062816400,148800,148800,148800,148800,0
20240705,211800,35062816400,148800,148800,148800,148800,0
20240705,211700,35062816400,148800,148800,148800,148800,0
20240705,211600,35062816400,148800,148800,148800,148800,0
20240705,211500,35062816400,148800,148800,148800,148800,0
20240705,211400,35062816400,148800,148800,148800,148800,0
20240705,211300,35062816400,148800,148800,148800,148800,0
20240705,211200,35062816400,148800,148800,148800,148800,0
20240705,211100,35062816400,148800,148800,148800,148800,0
20240705,211000,35062816400,148800,148800,148800,148800,0
20240705,210900,35062816400,148800,148800,148800,148800,0
20240705,210800,35062816400,148800,148800,148800,148800,0
20240705,210700,35062816400,148800,148800,148800,148800,0
20240705,210600,35062816400,148800,148800,148800,148800,0
20240705,210500,35062816400,148800,148800,148800,148800,0
20240705,210400,35062816400,148800,148800,148800,148800,0
20240705,210300,35062816400,148800,148800,148800,148800,0
20240705,210200,35062816400,148800,148800,148800,148800,0
20240705,210100,35062816400,148800,148800,148800,148800,0
20240705,210000,35062816400,148800,148800,148800,148800,0
20240705,205900,35062816400,148800,148800,148800,148800,0
20240705,205800,35062816400,148800,148800,148800,148800,0
20240705,205700,35062816400,148800,148800,148800,148800,0
20240705,205600,35062816400,148800,148800,148800,148800,0
20240705,205500,35062816400,148800,148800,148800,148800,3901
20240705,205400,35062816400,148800,148800,148800,148800,0
20240705,205300,35062816400,148800,148800,148800,148800,0
20240705,205200,35062816400,148800,148800,148800,148800,0
20240705,205100,35062816400,148800,148800,148800,148800,0
20240705,205000,35062816400,148800,148800,148800,148800,0
20240705,204900,35062816400,148800,148800,148800,148800,0
20240705,204800,35062816400,148800,148800,148800,148800,0
20240705,204700,35062816400,148800,148800,148800,148800,0
20240705,204600,35062816400,148800,148800,148800,148800,0
20240705,204500,35062816400,148800,148800,148800,148800,0
20240705,204400,35062816400,148800,148800,148800,148800,0
20240705,204300,35062816400,148800,148800,148800,148800,0
20240705,204200,35062816400,148800,148800,148800,148800,0
20240705,204100,35062816400,148800,148800,148800,148800,0
20240705,204000,35062816400,148800,148800,148800,148800,0
20240705,203900,35062816400,148800,148800,148800,148800,0
20240705,203800,35062816400,148800,148800,148800,148800,0
20240705,203700,35062816400,148800,148800,148800,148800,0
20240705,203600,35062816400,148800,148800,148800,148800,0
20240705,203500,35062816400,148800,148800,148800,148800,0
20240705,203400,35062816400,148800,148800,148800,148800,0
20240705,203300,35062816400,148800,148800,148800,148800,0
20240705,203200,35062816400,148800,148800,148800,148800,0
20240705,203100,35062816400,148800,148800,148800,148800,0
20240705,203000,35062816400,148800,148800,148800,148800,0
20240705,202900,35062816400,148800,148800,148800,148800,0
20240705,202800,35062816400,148800,148800,148800,148800,0
20240705,202700,35062816400,148800,148800,148800,148800,0
20240705,202600,35062816400,148800,148800,148800,148800,0
20240705,202500,35062816400,148800,148800,148800,148800,3901
20240705,202400,35062816400,148800,148800,148800,148800,0
20240705,202300,35062816400,148800,148800,148800,148800,0
20240705,202200,35062816400,148800,148800,148800,148800,0
20240705,202100,35062816400,148800,148800,148800,148800,0
20240705,202000,35062816400,148800,148800,148800,148800,0
20240705,201900,35062816400,148800,148800,148800,148800,0
20240705,201800,35062816400,148800,148800,148800,148800,0
20240705,201700,35062816400,148800,148800,148800,148800,0
20240705,201600,35062816400,148800,148800,148800,148800,0
20240705,201500,35062816400,148800,148800,148800,148800,0
20240705,201400,35062816400,148800,148800,148800,148800,0
20240705,201300,35062816400,148800,148800,148800,148800,0
20240705,201200,35062816400,148800,148800,148800,148800,0
20240705,201100,35062816400,148800,148800,148800,148800,0
20240705,201000,35062816400,148800,148800,148800,148800,0
20240705,200900,35062816400,148800,148800,148800,148800,0
20240705,200800,35062816400,148800,148800,148800,148800,0
20240705,200700,35062816400,148800,148800,148800,148800,0
20240705,200600,35062816400,148800,148800,148800,148800,0
20240705,200500,35062816400,148800,148800,148800,148800,0
20240705,200400,35062816400,148800,148800,148800,148800,0
20240705,200300,35062816400,148800,148800,148800,148800,0
20240705,200200,35062816400,148800,148800,148800,148800,0
20240705,200100,35062816400,148800,148800,148800,148800,0
20240705,200000,35062816400,148800,148800,148800,148800,0
20240705,195900,35062816400,148800,148800,148800,148800,0
20240705,195800,35062816400,148800,148800,148800,148800,0
20240705,195700,35062816400,148800,148800,148800,148800,0
20240705,195600,35062816400,148800,148800,148800,148800,0
20240705,195500,35062816400,148800,148800,148800,148800,3901
20240705,195400,35062816400,148800,148800,148800,148800,0
20240705,195300,35062816400,148800,148800,148800,148800,0
20240705,195200,35062816400,148800,148800,148800,148800,0
20240705,195100,35062816400,148800,148800,148800,148800,0
20240705,195000,35062816400,148800,148800,148800,148800,0
20240705,194900,35062816400,148800,148800,148800,148800,0
20240705,194800,35062816400,148800,148800,148800,148800,0
20240705,194700,35062816400,148800,148800,148800,148800,0
20240705,194600,35062816400,148800,148800,148800,148800,0
20240705,194500,35062816400,148800,148800,148800,148800,0
20240705,194400,35062816400,148800,148800,148800,148800,0
20240705,194300,35062816400,148800,148800,148800,148800,0
20240705,194200,35062816400,148800,148800,148800,148800,0
20240705,194100,35062816400,148800,148800,148800,148800,0
20240705,194000,35062816400,148800,148800,148800,148800,0
20240705,193900,35062816400,148800,148800,148800,148800,0
20240705,193800,35062816400,148800,148800,148800,148800,0
20240705,193700,35062816400,148800,148800,148800,148800,0
20240705,193600,35062816400,148800,148800,148800,148800,0
20240705,193500,35062816400,148800,148800,148800,148800,0
20240705,193400,35062816400,148800,148800,148800,148800,0
20240705,193300,35062816400,148800,148800,148800,148800,0
20240705,193200,35062816400,148800,148800,148800,148800,0
20240705,193100,35062816400,148800,148800,148800,148800,0
20240705,193000,35062816400,148800,148800,148800,148800,0
20240705,192900,35062816400,148800,148800,148800,148800,0
20240705,192800,35062816400,148800,148800,148800,148800,0
20240705,192700,35062816400,148800,148800,148800,148800,0
20240705,192600,35062816400,148800,148800,148800,148800,0
20240705,192500,35062816400,148800,148800,148800,148800,3901
20240705,192400,35062816400,148800,148800,148800,148800,0
20240705,192300,35062816400,148800,148800,148800,148800,0
20240705,192200,35062816400,148800,148800,148800,148800,0
20240705,192100,35062816400,148800,148800,148800,148800,0
20240705,192000,35062816400,148800,148800,148800,148800,0
20240705,191900,35062816400,148800,148800,148800,148800,0
20240705,191800,35062816400,148800,148800,148800,148800,0
20240705,191700,35062816400,148800,148800,148800,148800,0
20240705,191600,35062816400,148800,148800,148800,148800,0
20240705,191500,35062816400,148800,148800,148800,148800,0
20240705,191400,35062816400,148800,148800,148800,148800,0
20240705,191300,35062816400,148800,148800,148800,148800,0
20240705,191200,35062816400,148800,148800,148800,148800,0
20240705,191100,35062816400,148800,148800,148800,148800,0
20240705,191000,35062816400,148800,148800,148800,148800,0
20240705,190900,35062816400,148800,148800,148800,148800,0
20240705,190800,35062816400,148800,148800,148800,148800,0
20240705,190700,35062816400,148800,148800,148800,148800,0
20240705,190600,35062816400,148800,148800,148800,148800,0
20240705,190500,35062816400,148800,148800,148800,148800,0
20240705,190400,35062816400,148800,148800,148800,148800,0
20240705,190300,35062816400,148800,148800,148800,148800,0
20240705,190200,35062816400,148800,148800,148800,148800,0
20240705,190100,35062816400,148800,148800,148800,148800,0
20240705,190000,35062816400,148800,148800,148800,148800,0
20240705,185900,35062816400,148800,148800,148800,148800,0
20240705,185800,35062816400,148800,148800,148800,148800,0
20240705,185700,35062816400,148800,148800,148800,148800,0
20240705,185600,35062816400,148800,148800,148800,148800,0
20240705,185500,35062816400,148800,148800,148800,148800,3901
20240705,185400,35062816400,148800,148800,148800,148800,0
20240705,185300,35062816400,148800,148800,148800,148800,0
20240705,185200,35062816400,148800,148800,148800,148800,0
20240705,185100,35062816400,148800,148800,148800,148800,0
20240705,185000,35062816400,148800,148800,148800,148800,0
20240705,184900,35062816400,148800,148800,148800,148800,0
20240705,184800,35062816400,148800,148800,148800,148800,0
20240705,184700,35062816400,148800,148800,148800,148800,0
20240705,184600,35062816400,148800,148800,148800,148800,0
20240705,184500,35062816400,148800,148800,148800,148800,0
20240705,184400,35062816400,148800,148800,148800,148800,0
20240705,184300,35062816400,148800,148800,148800,148800,0
20240705,184200,35062816400,148800,148800,148800,148800,0
20240705,184100,35062816400,148800,148800,148800,148800,0
20240705,184000,35062816400,148800,148800,148800,148800,0
20240705,183900,35062816400,148800,148800,148800,148800,0
20240705,183800,35062816400,148800,148800,148800,148800,0
20240705,183700,35062816400,148800,148800,148800,148800,0
20240705,183600,35062816400,148800,148800,148800,148800,0
20240705,183500,35062816400,148800,148800,148800,148800,0
20240705,183400,35062816400,148800,148800,148800,148800,0
20240705,183300,35062816400,148800,148800,148800,148800,0
20240705,183200,35062816400,148800,148800,148800,148800,0
20240705,183100,35062816400,148800,148800,148800,148800,0
20240705,183000,35062816400,148800,148800,148800,148800,0
20240705,182900,35062816400,148800,148800,148800,148800,0
20240705,182800,35062816400,148800,148800,148800,148800,0
20240705,182700,35062816400,148800,148800,148800,148800,0
20240705,182600,35062816400,148800,148800,148800,148800,0
20240705,182500,35062816400,148800,148800,148800,148800,3901
20240705,182400,35062816400,148800,148800,148800,148800,0
20240705,182300,35062816400,148800,148800,148800,148800,0
20240705,182200,35062816400,148800,148800,148800,148800,0
20240705,182100,35062816400,148800,148800,148800,148800,0
20240705,182000,35062816400,148800,148800,148800,148800,0
20240705,181900,35062816400,148800,148800,148800,148800,0
20240705,181800,35062816400,148800,148800,148800,148800,0
20240705,181700,35062816400,148800,148800,148800,148800,0
20240705,181600,35062816400,148800,148800,148800,148800,0
20240705,181500,35062816400,148800,148800,148800,148800,0
20240705,181400,35062816400,148800,148800,148800,148800,0
20240705,181300,35062816400,148800,148800,148800,148800,0
20240705,181200,35062816400,148800,148800,148800,148800,0
20240705,181100,35062816400,148800,148800,148800,148800,0
20240705,181000,35062816400,148800,148800,148800,148800,0
20240705,180900,35062816400,148800,148800,148800,148800,0
20240705,180800,35062816400,148800,148800,148800,148800,0
20240705,180700,35062816400,148800,148800,148800,148800,0
20240705,180600,35062816400,148800,148800,148800,148800,0
20240705,180500,35062816400,148800,148800,148800,148800,0
20240705,180400,35062816400,148800,148800,148800,148800,0
20240705,180300,35062816400,148800,148800,148800,148800,0
20240705,180200,35062816400,148800,148800,148800,148800,0
20240705,180100,35062816400,148800,148800,148800,148800,0
20240705,180000,35062816400,148800,148800,148800,148800,0
20240705,175900,35062816400,148800,148800,148800,148800,0
20240705,175800,35062816400,148800,148800,148800,148800,0
20240705,175700,35062816400,148800,148800,148800,148800,0
20240705,175600,35062816400,148800,148800,148800,148800,0
20240705,175500,35062816400,148800,148800,148800,148800,3901
20240705,175400,35062816400,148800,148800,148800,148800,0
20240705,175300,35062816400,148800,148800,148800,148800,0
20240705,175200,35062816400,148800,148800,148800,148800,0
20240705,175100,35062816400,148800,148800,148800,148800,0
20240705,175000,35062816400,148800,148800,148800,148800,0
20240705,174900,35062816400,148800,148800,148800,148800,0
20240705,174800,35062816400,148800,148800,148800,148800,0
20240705,174700,35062816400,148800,148800,148800,148800,0
20240705,174600,35062816400,148800,148800,148800,148800,0
20240705,174500,35062816400,148800,148800,148800,148800,0
20240705,174400,35062816400,148800,148800,148800,148800,0
20240705,174300,35062816400,148800,148800,148800,148800,0
20240705,174200,35062816400,148800,148800,148800,148800,0
20240705,174100,35062816400,148800,148800,148800,148800,0
20240705,174000,35062816400,148800,148800,148800,148800,0
20240705,173900,35062816400,148800,148800,148800,148800,0
20240705,173800,35062816400,148800,148800,148800,148800,0
20240705,173700,35062816400,148800,148800,148800,148800,0
20240705,173600,35062816400,148800,148800,148800,148800,0
20240705,173500,35062816400,148800,148800,148800,148800,0
20240705,173400,35062816400,148800,148800,148800,148800,0
20240705,173300,35062816400,148800,148800,148800,148800,0
20240705,173200,35062816400,148800,148800,148800,148800,0
20240705,173100,35062816400,148800,148800,148800,148800,0
20240705,173000,35062816400,148800,148800,148800,148800,0
20240705,172900,35062816400,148800,148800,148800,148800,0
20240705,172800,35062816400,148800,148800,148800,148800,0
20240705,172700,35062816400,148800,148800,148800,148800,0
20240705,172600,35062816400,148800,148800,148800,148800,0
20240705,172500,35062816400,148800,148800,148800,148800,3901
20240705,172400,35062816400,148800,148800,148800,148800,0
20240705,172300,35062816400,148800,148800,148800,148800,0
20240705,172200,35062816400,148800,148800,148800,148800,0
20240705,172100,35062816400,148800,148800,148800,148800,0
20240705,172000,35062816400,148800,148800,148800,148800,0
20240705,171900,35062816400,148800,148800,148800,148800,0
20240705,171800,35062816400,148800,148800,148800,148800,0
20240705,171700,35062816400,148800,148800,148800,148800,0
20240705,171600,35062816400,148800,148800,148800,148800,0
20240705,171500,35062816400,148800,148800,148800,148800,0
20240705,171400,35062816400,148800,148800,148800,148800,0
20240705,171300,35062816400,148800,148800,148800,148800,0
20240705,171200,35062816400,148800,148800,148800,148800,0
20240705,171100,35062816400,148800,148800,148800,148800,0
20240705,171000,35062816400,148800,148800,148800,148800,0
20240705,170900,35062816400,148800,148800,148800,148800,0
20240705,170800,35062816400,148800,148800,148800,148800,0
20240705,170700,35062816400,148800,148800,148800,148800,0
20240705,170600,35062816400,148800,148800,148800,148800,0
20240705,170500,35062816400,148800,148800,148800,148800,0
20240705,170400,35062816400,148800,148800,148800,148800,0
20240705,170300,35062816400,148800,148800,148800,148800,0
20240705,170200,35062816400,148800,148800,148800,148800,0
20240705,170100,35062816400,148800,148800,148800,148800,0
20240705,170000,35062816400,148800,148800,148800,148800,0
20240705,165900,35062816400,148800,148800,148800,148800,0
20240705,165800,35062816400,148800,148800,148800,148800,0
20240705,165700,35062816400,148800,148800,148800,148800,0
20240705,165600,35062816400,148800,148800,148800,148800,0
20240705,165500,35062816400,148800,148800,148800,148800,3901
20240705,165400,35062816400,148800,148800,148800,148800,0
20240705,165300,35062816400,148800,148800,148800,148800,0
20240705,165200,35062816400,148800,148800,148800,148800,0
20240705,165100,35062816400,148800,148800,148800,148800,0
20240705,165000,35062816400,148800,148800,148800,148800,0
20240705,164900,35062816400,148800,148800,148800,148800,0
20240705,164800,35062816400,148800,148800,148800,148800,0
20240705,164700,35062816400,148800,148800,148800,148800,0
20240705,164600,35062816400,148800,148800,148800,148800,0
20240705,164500,35062816400,148800,148800,148800,148800,0
20240705,164400,35062816400,148800,148800,148800,148800,0
20240705,164300,35062816400,148800,148800,148800,148800,0
20240705,164200,35062816400,148800,148800,148800,148800,0
20240705,164100,35062816400,148800,148800,148800,148800,0
20240705,164000,35062816400,148800,148800,148800,148800,0
20240705,163900,35062816400,148800,148800,148800,148800,0
20240705,163800,35062816400,148800,148800,148800,148800,0
20240705,163700,35062816400,148800,148800,148800,148800,0
20240705,163600,35062816400,148800,148800,148800,148800,0
20240705,163500,35062816400,148800,148800,148800,148800,0
20240705,163400,35062816400,148800,148800,148800,148800,0
20240705,163300,35062816400,148800,148800,148800,148800,0
20240705,163200,35062816400,148800,148800,148800,148800,0
20240705,163100,35062816400,148800,148800,148800,148800,0
20240705,163000,35062816400,148800,148800,148800,148800,0
20240705,162900,35062816400,148800,148800,148800,148800,0
20240705,162800,35062816400,148800,148800,148800,148800,0
20240705,162700,35062816400,148800,148800,148800,148800,0
20240705,162600,35062816400,148800,148800,148800,148800,0
20240705,162500,35062816400,148800,148800,148800,148800,3901
20240705,162400,35062816400,148800,148800,148800,148800,0
20240705,162300,35062816400,148800,148800,148800,148800,0
20240705,162200,35062816400,148800,148800,148800,148800,0
20240705,162100,35062816400,148800,148800,148800,148800,0
20240705,162000,35062816400,148800,148800,148800,148800,0
20240705,161900,35062816400,148800,148800,148800,148800,0
20240705,161800,35062816400,148800,148800,148800,148800,0
20240705,161700,35062816400,148800,148800,148800,148800,0
20240705,161600,35062816400,148800,148800,148800,148800,0
20240705,161500,35062816400,148800,148800,148800,148800,0
20240705,161400,35062816400,148800,148800,148800,148800,0
20240705,161300,35062816400,148800,148800,148800,148800,0
20240705,161200,35062816400,148800,148800,148800,148800,0
20240705,161100,35062816400,148800,148800,148800,148800,0
20240705,161000,35062816400,148800,148800,148800,148800,0
20240705,160900,35062816400,148800,148800,148800,148800,0
20240705,160800,35062816400,148800,148800,148800,148800,0
20240705,160700,35062816400,148800,148800,148800,148800,0
20240705,160600,35062816400,148800,148800,148800,148800,0
20240705,160500,35062816400,148800,148800,148800,148800,0
20240705,160400,35062816400,148800,148800,148800,148800,0
20240705,160300,35062816400,148800,148800,148800,148800,0
20240705,160200,35062816400,148800,148800,148800,148800,0
20240705,160100,35062816400,148800,148800,148800,148800,0
20240705,160000,35062816400,148800,148800,148800,148800,0
20240705,155900,35062816400,148800,148800,148800,148800,0
20240705,155800,35062816400,148800,148800,148800,148800,0
20240705,155700,35062816400,148800,148800,148800,148800,0
20240705,155600,35062816400,148800,148800,148800,148800,0
20240705,155500,35062816400,148800,148800,148800,148800,3901
20240705,155400,35062816400,148800,148800,148800,148800,0
20240705,155300,35062816400,148800,148800,148800,148800,0
20240705,155200,35062816400,148800,148800,148800,148800,0
20240705,155100,35062816400,148800,148800,148800,148800,0
20240705,155000,35062816400,148800,148800,148800,148800,0
20240705,154900,35062816400,148800,148800,148800,148800,0
20240705,154800,35062816400,148800,148800,148800,148800,0
20240705,154700,35062816400,148800,148800,148800,148800,0
20240705,154600,35062816400,148800,148800,148800,148800,0
20240705,154500,35062816400,148800,148800,148800,148800,0
20240705,154400,35062816400,148800,148800,148800,148800,0
20240705,154300,35062816400,148800,148800,148800,148800,0
20240705,154200,35062816400,148800,148800,148800,148800,0
20240705,154100,35062816400,148800,148800,148800,148800,0
20240705,154000,35062816400,148800,148800,148800,148800,0
20240705,153900,35062816400,148800,148800,148800,148800,0
20240705,153800,35062816400,148800,148800,148800,148800,0
20240705,153700,35062816400,148800,148800,148800,148800,0
20240705,153600,35062816400,148800,148800,148800,148800,0
20240705,153500,35062816400,148800,148800,148800,148800,0
20240705,153400,35062816400,148800,148800,148800,148800,0
20240705,153300,35062816400,148800,148800,148800,148800,0
20240705,153200,35062816400,148800,148800,148800,148800,0
20240705,153100,35062816400,148800,148800,148800,148800,0
20240705,153000,35062816400,148800,148800,148800,148800,3901
20240705,152900,34482347600,148800,148800,148800,148800,0
20240705,152800,34482347600,148800,148800,148800,148800,0
20240705,152700,34482347600,148800,148800,148800,148800,0
20240705,152600,34482347600,148800,148800,148800,148800,0
20240705,152500,34482347600,148800,148800,148800,148800,0
20240705,152400,34482347600,148800,148800,148800,148800,0
20240705,152300,34482347600,148800,148800,148800,148800,0
20240705,152200,34482347600,148800,148800,148800,148800,0
20240705,152100,34482347600,148800,148800,148800,148800,0
20240705,152000,34482347600,148800,148800,148800,148800,0
20240705,151900,34482347600,148800,148800,148800,148500,976
20240705,151800,34337273900,148700,149000,149000,148700,512
20240705,151700,34261048700,148900,149100,149200,148900,449
20240705,151600,34194171500,149100,149300,149300,149000,251
20240705,151500,34156728100,149200,149200,149300,149000,513
20240705,151400,34080195100,149200,148900,149200,148900,253
20240705,151300,34042481500,149000,149000,149200,148900,411
20240705,151200,33981237200,148900,149000,149000,148900,387
20240705,151100,33923596100,148900,148900,149000,148800,471
20240705,151000,33853468600,148800,148600,148900,148600,1107
20240705,150900,33688799700,148600,148600,148700,148600,335
20240705,150800,33639004100,148600,148500,148700,148400,829
20240705,150700,33515825800,148500,148500,148600,148500,283
20240705,150600,33473789000,148600,148500,148600,148500,442
20240705,150500,33408144100,148600,148400,148600,148400,478
20240705,150400,33337152600,148400,148400,148600,148200,1614
20240705,150300,33097706600,148400,148200,148400,148200,755
20240705,150200,32985774900,148200,148400,148500,148200,435
20240705,150100,32921254500,148400,148200,148500,148200,1093
20240705,150000,32759070100,148300,148100,148300,148100,901
20240705,145900,32625589800,148100,148300,148400,148100,846
20240705,145800,32500197800,148300,148400,148500,148200,1330
20240705,145700,32303047700,148400,148400,148500,148200,981
20240705,145600,32157566400,148400,148500,148600,148300,775
20240705,145500,32042559100,148600,148300,148600,148300,1059
20240705,145400,31885415500,148300,148600,148800,148300,1064
20240705,145300,31727321300,148600,148500,148900,148400,742
20240705,145200,31617032500,148600,148400,148700,148300,1364
20240705,145100,31414489900,148400,148700,148800,148300,904
20240705,145000,31280204500,148700,148300,148700,148200,1206
20240705,144900,31101253200,148300,148700,148700,148300,1015
20240705,144800,30950642400,148600,148500,148700,148400,738
20240705,144700,30841010300,148500,148500,148800,148400,1158
20240705,144600,30668951600,148400,148600,148800,148400,807
20240705,144500,30549066600,148700,148600,148800,148400,882
20240705,144400,30417996500,148600,148700,148700,148400,1217
20240705,144300,30237196600,148700,148700,148800,148400,563
20240705,144200,30153527500,148700,148700,148800,148400,1315
20240705,144100,29958043300,148700,148500,148900,148400,811
20240705,144000,29837523100,148600,148900,149000,148400,758
20240705,143900,29724884900,148800,148900,149100,148600,747
20240705,143800,29613723800,149000,148600,149100,148600,821
20240705,143700,29491591000,148800,148800,149000,148500,1310
20240705,143600,29296633800,148800,148700,148800,148500,1623
20240705,143500,29055425500,148600,148700,148700,148400,811
20240705,143400,28934944000,148600,148600,148700,148400,986
20240705,143300,28788432600,148600,148500,148800,148400,1337
20240705,143200,28589821600,148500,148700,148800,148500,648
20240705,143100,28493490400,148700,148800,148900,148700,575
20240705,143000,28407940700,148700,148900,149100,148700,838
20240705,142900,28283148100,148900,149000,149200,148800,693
20240705,142800,28179915900,149000,148900,149200,148800,995
20240705,142700,28031705600,148900,148900,149000,148600,857
20240705,142600,27904116400,148900,148600,149000,148500,841
20240705,142500,27779005300,148800,148600,148900,148500,1187
20240705,142400,27602457400,148600,148600,148900,148500,745
20240705,142300,27491701100,148600,148500,148900,148500,691
20240705,142200,27388976100,148500,148600,148900,148500,1127
20240705,142100,27221511500,148600,148400,148800,148200,1078
20240705,142000,27061430100,148400,148300,148600,148100,894
20240705,141900,26928836800,148300,148600,148600,148300,776
20240705,141800,26813641500,148500,148300,148600,148300,927
20240705,141700,26675982300,148300,148700,148700,148300,576
20240705,141600,26590435900,148600,148600,148900,148300,1685
20240705,141500,26339998400,148300,148200,148500,148100,645
20240705,141400,26244305000,148200,148200,148500,148200,378
20240705,141300,26188249900,148200,148200,148500,148200,545
20240705,141200,26107466800,148200,148100,148300,148100,690
20240705,141100,26005244200,148100,148200,148300,148100,994
20240705,141000,25857975700,148200,148400,148500,148200,656
20240705,140900,25760703100,148400,148400,148600,148200,1150
20240705,140800,25590096300,148300,148700,148700,148300,1548
20240705,140700,25360253500,148700,148500,148900,148500,647
20240705,140600,25264068100,148500,148500,148700,148400,1147
20240705,140500,25093758200,148500,148600,148600,148500,1412
20240705,140400,24884029400,148600,149000,149100,148600,7344
20240705,140300,23790627900,149000,149100,149200,149000,1954
20240705,140200,23499335300,149100,149200,149200,149100,412
20240705,140100,23437894700,149100,149200,149300,149100,1889
20240705,140000,23156132300,149200,149200,149300,149200,468
20240705,135900,23086300000,149200,149200,149300,149200,1001
20240705,135800,22936939400,149200,149300,149400,149200,594
20240705,135700,22848298900,149200,149300,149400,149200,536
20240705,135600,22768291700,149300,149300,149300,149200,218
20240705,135500,22735760200,149200,149300,149400,149200,722
20240705,135400,22627955200,149300,149300,149400,149300,468
20240705,135300,22558073900,149300,149500,149500,149300,398
20240705,135200,22498634700,149500,149300,149500,149300,927
20240705,135100,22360201100,149300,149300,149400,149300,211
20240705,135000,22328693800,149300,149300,149400,149300,550
20240705,134900,22246574200,149400,149400,149400,149300,539
20240705,134800,22166086200,149300,149400,149500,149300,446
20240705,134700,22099460700,149400,149400,149500,149300,622
20240705,134600,22006583600,149400,149400,149500,149300,349
20240705,134500,21954438800,149400,149400,149500,149400,549
20240705,134400,21872411800,149400,149400,149500,149400,547
20240705,134300,21790686100,149400,149400,149500,149400,278
20240705,134200,21749147300,149400,149400,149500,149400,694
20240705,134100,21645448100,149400,149400,149500,149400,532
20240705,134000,21565957000,149400,149400,149500,149400,494
20240705,133900,21492148800,149500,149500,149500,149400,561
20240705,133800,21408318300,149400,149600,149600,149400,463
20240705,133700,21339123500,149500,149500,149600,149400,270
20240705,133600,21298752100,149400,149400,149600,149400,722
20240705,133500,21190852600,149400,149400,149500,149400,358
20240705,133400,21137361800,149400,149300,149400,149300,371
20240705,133300,21081950400,149300,149400,149500,149300,666
20240705,133200,20982492800,149500,149400,149500,149300,549
20240705,133100,20900475200,149400,149500,149500,149400,416
20240705,133000,20838316500,149500,149500,149600,149400,532
20240705,132900,20758802500,149500,149500,149600,149400,216
20240705,132800,20726502300,149500,149300,149600,149300,1411
20240705,132700,20515666700,149300,149600,149600,149300,442
20240705,132600,20449614100,149500,149400,149600,149400,609
20240705,132500,20358589100,149400,149400,149600,149400,525
20240705,132400,20280133300,149400,149500,149600,149400,660
20240705,132300,20181463200,149500,149500,149600,149500,524
20240705,132200,20103118200,149500,149500,149700,149500,440
20240705,132100,20037318800,149500,149600,149700,149500,459
20240705,132000,19968651400,149600,149600,149800,149600,454
20240705,131900,19900722600,149700,149500,149700,149500,346
20240705,131800,19848939100,149500,149400,149700,149400,942
20240705,131700,19708087600,149400,149400,149500,149400,909
20240705,131600,19572252100,149400,149500,149500,149400,328
20240705,131500,19523242000,149400,149300,149500,149300,647
20240705,131400,19426584800,149300,149400,149500,149300,246
20240705,131300,19389837600,149400,149300,149400,149200,572
20240705,131200,19304448300,149300,149500,149600,149300,579
20240705,131100,19217975800,149400,149400,149600,149400,544
20240705,131000,19136677800,149400,149400,149500,149400,317
20240705,130900,19089316600,149400,149400,149500,149400,499
20240705,130800,19014756800,149400,149300,149500,149300,312
20240705,130700,18968151600,149300,149300,149400,149300,710
20240705,130600,18862133900,149300,149400,149600,149300,553
20240705,130500,18779507900,149500,149500,149600,149400,286
20240705,130400,18736771500,149400,149700,149700,149400,1086
20240705,130300,18574412600,149600,149700,149700,149600,235
20240705,130200,18539254300,149700,149600,149800,149600,440
20240705,130100,18473399300,149700,149600,150000,149600,1085
20240705,130000,18310729000,149600,149800,149900,149600,504
20240705,125900,18235277900,149700,149900,150000,149700,406
20240705,125800,18174481600,149700,149900,150000,149700,508
20240705,125700,18098394000,149900,149700,150000,149600,527
20240705,125600,18019431500,149700,149800,149800,149500,631
20240705,125500,17924960400,149700,149500,149800,149500,668
20240705,125400,17824984600,149500,149600,149700,149500,363
20240705,125300,17770686200,149600,149500,149700,149400,1107
20240705,125200,17605084300,149500,149300,149500,149300,747
20240705,125100,17493476200,149300,149300,149400,149200,426
20240705,125000,17429885200,149300,149300,149500,149300,677
20240705,124900,17328788200,149300,149400,149400,149300,308
20240705,124800,17282794300,149300,149400,149400,149300,538
20240705,124700,17202448000,149300,149500,149500,149300,422
20240705,124600,17139439600,149400,149300,149400,149300,687
20240705,124500,17036822500,149300,149300,149400,149300,1007
20240705,124400,16886466900,149400,149400,149500,149400,587
20240705,124300,16798767900,149400,149500,149500,149400,337
20240705,124200,16748414800,149500,149400,149500,149400,502
20240705,124100,16673415400,149400,149400,149500,149400,346
20240705,124000,16621718900,149400,149500,149500,149400,451
20240705,123900,16554335300,149400,149400,149500,149400,414
20240705,123800,16492472400,149400,149400,149500,149400,414
20240705,123700,16430612700,149400,149500,149600,149400,503
20240705,123600,16355445600,149500,149500,149600,149500,506
20240705,123500,16279792600,149600,149500,149600,149500,292
20240705,123400,16236137900,149500,149500,149600,149500,430
20240705,123300,16171847400,149500,149500,149700,149500,181
20240705,123200,16144779300,149500,149500,149700,149500,370
20240705,123100,16089444600,149500,149700,149700,149500,290
20240705,123000,16046068800,149600,149500,149800,149500,257
20240705,122900,16007610700,149500,149700,149700,149500,763
20240705,122800,15893486200,149700,149600,149700,149600,347
20240705,122700,15841556300,149700,149500,149700,149500,452
20240705,122600,15773954500,149500,149500,149700,149500,222
20240705,122500,15740754600,149500,149600,149700,149500,1141
20240705,122400,15570061000,149600,149900,149900,149600,240
20240705,122300,15534125500,149800,150000,150000,149700,436
20240705,122200,15468824900,149900,149900,150000,149800,223
20240705,122100,15435409800,149900,149900,150000,149700,317
20240705,122000,15387921900,149800,150000,150100,149800,368
20240705,121900,15332736600,149900,149900,150000,149900,302
20240705,121800,15287466000,149900,149900,150100,149900,327
20240705,121700,15238439000,149900,149900,150000,149700,284
20240705,121600,15195869400,149900,149900,150000,149900,308
20240705,121500,15149688700,149900,149800,150000,149700,618
20240705,121400,15057082900,149800,149600,149800,149600,182
20240705,121300,15029837600,149700,149700,149900,149600,411
20240705,121200,14968305100,149700,149800,149800,149700,788
20240705,121100,14850288300,149900,149900,150000,149800,651
20240705,121000,14752700300,149900,149900,150000,149900,349
20240705,120900,14700379000,149900,149900,150000,149900,133
20240705,120800,14680437500,149900,149900,150000,149900,311
20240705,120700,14633816900,149900,150000,150000,149800,459
20240705,120600,14565016600,149900,149900,150000,149700,1302
20240705,120500,14369924100,149900,149900,149900,149800,702
20240705,120400,14264761700,149800,150200,150200,149800,2591
20240705,120300,13876119900,150100,150000,150200,150000,326
20240705,120200,13827190300,150200,150100,150200,150000,585
20240705,120100,13739380000,150100,150000,150100,150000,256
20240705,120000,13700973500,150000,150100,150200,150000,412
20240705,115900,13639146000,150100,150100,150200,150000,385
20240705,115800,13581375700,150100,150100,150200,150000,960
20240705,115700,13437284600,150100,150100,150200,150100,215
20240705,115600,13405009300,150100,150300,150300,150100,320
20240705,115500,13356955100,150200,150200,150300,150100,285
20240705,115400,13314154400,150200,150300,150300,150200,771
20240705,115300,13198348800,150300,150200,150300,150200,128
20240705,115200,13179119000,150100,150200,150200,150100,281
20240705,115100,13136916100,150200,150200,150300,150200,412
20240705,115000,13075030700,150200,150300,150400,150200,423
20240705,114900,13011476500,150400,150400,150400,150200,274
20240705,114800,12970288900,150400,150600,150600,150400,314
20240705,114700,12923041500,150500,150600,150700,150400,141
20240705,114600,12901815500,150600,150700,150700,150400,211
20240705,114500,12870044000,150700,150800,150900,150700,209
20240705,114400,12838529600,150800,150600,150900,150400,596
20240705,114300,12748750900,150500,150400,150500,150300,350
20240705,114200,12696105800,150500,150700,150700,150400,253
20240705,114100,12658025100,150800,150500,150900,150200,729
20240705,114000,12548268000,150500,150400,150500,150200,262
20240705,113900,12508869400,150400,150400,150500,150100,440
20240705,113800,12442731500,150400,150000,150500,150000,549
20240705,113700,12360248300,150000,149800,150100,149700,562
20240705,113600,12275980500,149800,150000,150000,149700,675
20240705,113500,12174875400,150000,149700,150000,149700,627
20240705,113400,12080946000,149700,149700,149800,149600,368
20240705,113300,12025848100,149700,149600,149700,149600,763
20240705,113200,11911697200,149700,149700,149800,149600,1173
20240705,113100,11736115100,149700,149900,149900,149700,1158
20240705,113000,11562719700,149800,150000,150100,149800,605
20240705,112900,11472027200,150100,150200,150400,150000,306
20240705,112800,11426109000,150000,149900,150400,149700,987
20240705,112700,11278070300,149800,149800,149900,149700,585
20240705,112600,11190445600,149800,149900,149900,149800,420
20240705,112500,11127528400,149900,149800,150000,149700,730
20240705,112400,11018176700,149800,149700,149800,149600,1006
20240705,112300,10867653100,149800,150300,150300,149600,8537
20240705,112200,9586666800,150300,150300,150500,150300,226
20240705,112100,9552692200,150400,150400,150500,150300,610
20240705,112000,9460950600,150400,150600,150700,150400,432
20240705,111900,9395961600,150500,150400,150600,150400,389
20240705,111800,9337429500,150500,150600,150700,150400,565
20240705,111700,9252402500,150600,150500,150700,150500,386
20240705,111600,9194284300,150500,150500,150700,150500,327
20240705,111500,9145057000,150500,150600,150600,150500,137
20240705,111400,9124436900,150700,150600,150700,150500,381
20240705,111300,9067086800,150600,150500,150700,150500,316
20240705,111200,9019505400,150500,150600,150800,150500,465
20240705,111100,8949474200,150600,150500,150600,150500,186
20240705,111000,8921476500,150500,150500,150700,150500,391
20240705,110900,8862601400,150500,150700,150800,150500,236
20240705,110800,8827029400,150500,150600,150700,150500,553
20240705,110700,8743768900,150600,150500,150600,150500,210
20240705,110600,8712156400,150600,150500,150600,150500,441
20240705,110500,8645779700,150600,150700,150700,150500,653
20240705,110400,8547438900,150700,150700,150800,150600,242
20240705,110300,8510981800,150700,150700,150700,150600,251
20240705,110200,8473163300,150700,150700,150900,150600,464
20240705,110100,8403227400,150800,150800,150900,150700,326
20240705,110000,8354086600,150800,151200,151200,150800,244
20240705,105900,8317248600,151100,150800,151100,150800,217
20240705,105800,8284504200,150800,151000,151300,150800,263
20240705,105700,8244779900,151000,150900,151300,150800,570
20240705,105600,8158741900,150900,151200,151200,150900,210
20240705,105500,8127017200,151400,151200,151500,150900,235
20240705,105400,8091494300,151200,151200,151200,150900,359
20240705,105300,8037272400,151200,151000,151400,151000,157
20240705,105200,8013521400,151000,151000,151300,150800,516
20240705,105100,7935632300,151100,151000,151100,151000,186
20240705,105000,7907540200,151000,151100,151200,151000,258
20240705,104900,7868560400,151100,151200,151500,151000,318
20240705,104800,7820467800,151200,151200,151300,151200,130
20240705,104700,7800803300,151200,151400,151500,151200,184
20240705,104600,7772950400,151400,151200,151400,151100,365
20240705,104500,7717739400,151200,151100,151300,151100,230
20240705,104400,7682973900,151100,151300,151300,151000,254
20240705,104300,7644605500,151000,151200,151500,151000,530
20240705,104200,7564461500,151100,151100,151400,151100,103
20240705,104100,7548884900,151100,151300,151300,151000,662
20240705,104000,7448871800,151300,150900,151600,150800,1620
20240705,103900,7204116800,150800,150900,151000,150500,1583
20240705,103800,6965675200,150900,150800,150900,150600,415
20240705,103700,6903117500,150800,150500,150800,150500,239
20240705,103600,6867113300,150500,150500,150700,150500,186
20240705,103500,6839107100,150500,150700,150800,150500,560
20240705,103400,6754758200,150700,150700,150800,150600,192
20240705,103300,6725833200,150800,150800,150800,150600,381
20240705,103200,6668436200,150700,150700,150700,150600,277
20240705,103100,6626708900,150700,150700,150800,150700,177
20240705,103000,6600032800,150700,150600,151000,150600,831
20240705,102900,6474860300,150600,151000,151000,150600,245
20240705,102800,6437925000,150900,150700,151000,150600,140
20240705,102700,6416818500,150600,150800,150800,150600,347
20240705,102600,6364533500,150700,150700,150800,150700,130
20240705,102500,6344938000,150900,150700,150900,150600,238
20240705,102400,6309077500,150700,150800,150800,150700,310
20240705,102300,6262345100,150800,150700,150800,150600,383
20240705,102200,6204620400,150700,151000,151000,150700,469
20240705,102100,6133895400,151000,151200,151300,150900,530
20240705,102000,6053818200,151200,150800,151300,150800,642
20240705,101900,5956879800,150800,151200,151200,150800,398
20240705,101800,5896783600,151200,151100,151500,151100,403
20240705,101700,5835801000,151100,151200,151500,151100,356
20240705,101600,5781954800,151100,151100,151200,150900,439
20240705,101500,5715632800,151000,151000,151100,151000,304
20240705,101400,5669728600,151000,151100,151200,151000,310
20240705,101300,5622892500,151100,151500,151500,151100,346
20240705,101200,5570574200,151100,150900,151600,150800,1350
20240705,101100,5366597700,150800,150700,150800,150500,735
20240705,101000,5255863600,150500,150600,150700,150500,588
20240705,100900,5167312400,150600,150500,150800,150500,425
20240705,100800,5103293700,150500,151000,151000,150500,310
20240705,100700,5056569600,150900,150800,150900,150600,294
20240705,100600,5012247400,150800,150900,151000,150500,1605
20240705,100500,4770357900,150900,150900,151000,150700,828
20240705,100400,4645479100,150900,151100,151300,150800,432
20240705,100300,4580264800,151100,151000,151300,150800,480
20240705,100200,4507782200,150900,151000,151100,150900,532
20240705,100100,4427449700,151000,151100,151200,151000,169
20240705,100000,4401919100,151200,151100,151600,151100,392
20240705,095900,4342609300,151200,151500,151600,151200,410
20240705,095800,4280540500,151600,151500,151600,151400,389
20240705,095700,4221608300,151600,151600,151700,151500,204
20240705,095600,4190676900,151600,151600,151600,151500,125
20240705,095500,4171732300,151600,151700,151800,151500,222
20240705,095400,4138063000,151700,151500,151700,151500,109
20240705,095300,4121540600,151500,151300,151600,151000,752
20240705,095200,4007858000,151300,151400,151400,151100,488
20240705,095100,3934074100,151400,151400,151500,151300,140
20240705,095000,3912876100,151300,151200,151400,151100,215
20240705,094900,3880365700,151300,151300,151400,151200,221
20240705,094800,3846926000,151300,151500,151500,151200,398
20240705,094700,3786710300,151300,151600,151600,151300,322
20240705,094600,3737963000,151600,151800,151800,151600,140
20240705,094500,3716715600,151800,151700,152200,151500,444
20240705,094400,3649306200,151700,152000,152000,151500,392
20240705,094300,3589818100,152000,151200,152000,151100,1398
20240705,094200,3378089900,151100,151000,151200,150700,596
20240705,094100,3288063400,151000,151200,151200,151000,476
20240705,094000,3216138300,151100,150800,151100,150800,404
20240705,093900,3155112200,150800,150700,150800,150600,694
20240705,093800,3050549800,150600,150700,150800,150600,282
20240705,093700,3008073800,150600,151100,151200,150600,1398
20240705,093600,2797300600,151100,151000,151200,150900,224
20240705,093500,2763464900,151100,151000,151100,151000,47
20240705,093400,2756366200,151000,151100,151100,151000,522
20240705,093300,2677541200,151100,151000,151100,151000,419
20240705,093200,2614260900,151000,151200,151300,151000,647
20240705,093100,2516495100,151300,151600,151700,151200,719
20240705,093000,2407698400,151500,151700,151700,151400,472
20240705,092900,2336201400,151400,151800,152100,151400,556
20240705,092800,2251917700,151800,151700,151900,151700,89
20240705,092700,2238410500,151800,152100,152100,151700,417
20240705,092600,2175080800,152200,152100,152300,152000,290
20240705,092500,2130982300,152100,152300,152500,152000,578
20240705,092400,2042925900,152300,152200,152400,152200,343
20240705,092300,1990681500,152100,152200,152200,152000,42
20240705,092200,1984291400,152200,152100,152200,152000,61
20240705,092100,1975008600,152000,152100,152300,152000,82
20240705,092000,1962532600,152100,152100,152300,151900,654
20240705,091900,1863016000,152200,152200,152300,152100,89
20240705,091800,1849469700,152300,152200,152300,151900,130
20240705,091700,1829693800,152400,152200,152400,152100,214
20240705,091600,1797121900,152200,151900,152200,151600,1143
20240705,091500,1623664100,151900,152200,152200,151900,195
20240705,091400,1594003000,152100,152100,152400,152000,153
20240705,091300,1570707400,152100,151900,152200,151900,112
20240705,091200,1553685800,152100,151600,152700,151600,630
20240705,091100,1457922800,151600,151700,151800,151600,672
20240705,091000,1355978400,152000,152600,152700,151700,755
20240705,090900,1241138100,152700,152800,152800,152300,365
20240705,090800,1185476300,152800,152900,152900,152300,228
20240705,090700,1150699700,152400,152000,152800,151900,527
20240705,090600,1070396100,151900,152100,152100,151600,622
20240705,090500,975875200,152100,152400,152700,152100,735
20240705,090400,863967100,152700,152700,152800,152400,321
20240705,090300,814952000,152700,152400,153500,152300,1035
20240705,090200,656845300,152400,152700,152900,152000,982
20240705,090100,507133900,152800,152900,154300,152800,857
20240705,090000,375601200,153400,153400,153400,150200,2410
Reference in New Issue Copy Permalink