ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/053800/min/candle-20240724.csv

637 lines
33 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
20240724,193400,1553195600,58400,58400,58400,58400,1299
20240724,193300,1553195600,58400,58400,58400,58400,0
20240724,193200,1553195600,58400,58400,58400,58400,0
20240724,193100,1553195600,58400,58400,58400,58400,0
20240724,193000,1553195600,58400,58400,58400,58400,0
20240724,192900,1553195600,58400,58400,58400,58400,0
20240724,192800,1553195600,58400,58400,58400,58400,0
20240724,192700,1553195600,58400,58400,58400,58400,0
20240724,192600,1553195600,58400,58400,58400,58400,0
20240724,192500,1553195600,58400,58400,58400,58400,0
20240724,192400,1553195600,58400,58400,58400,58400,0
20240724,192300,1553195600,58400,58400,58400,58400,0
20240724,192200,1553195600,58400,58400,58400,58400,0
20240724,192100,1553195600,58400,58400,58400,58400,0
20240724,192000,1553195600,58400,58400,58400,58400,0
20240724,191900,1553195600,58400,58400,58400,58400,0
20240724,191800,1553195600,58400,58400,58400,58400,0
20240724,191700,1553195600,58400,58400,58400,58400,0
20240724,191600,1553195600,58400,58400,58400,58400,0
20240724,191500,1553195600,58400,58400,58400,58400,0
20240724,191400,1553195600,58400,58400,58400,58400,0
20240724,191300,1553195600,58400,58400,58400,58400,0
20240724,191200,1553195600,58400,58400,58400,58400,0
20240724,191100,1553195600,58400,58400,58400,58400,0
20240724,191000,1553195600,58400,58400,58400,58400,0
20240724,190900,1553195600,58400,58400,58400,58400,0
20240724,190800,1553195600,58400,58400,58400,58400,0
20240724,190700,1553195600,58400,58400,58400,58400,0
20240724,190600,1553195600,58400,58400,58400,58400,0
20240724,190500,1553195600,58400,58400,58400,58400,0
20240724,190400,1553195600,58400,58400,58400,58400,1299
20240724,190300,1553195600,58400,58400,58400,58400,0
20240724,190200,1553195600,58400,58400,58400,58400,0
20240724,190100,1553195600,58400,58400,58400,58400,0
20240724,190000,1553195600,58400,58400,58400,58400,0
20240724,185900,1553195600,58400,58400,58400,58400,0
20240724,185800,1553195600,58400,58400,58400,58400,0
20240724,185700,1553195600,58400,58400,58400,58400,0
20240724,185600,1553195600,58400,58400,58400,58400,0
20240724,185500,1553195600,58400,58400,58400,58400,0
20240724,185400,1553195600,58400,58400,58400,58400,0
20240724,185300,1553195600,58400,58400,58400,58400,0
20240724,185200,1553195600,58400,58400,58400,58400,0
20240724,185100,1553195600,58400,58400,58400,58400,0
20240724,185000,1553195600,58400,58400,58400,58400,0
20240724,184900,1553195600,58400,58400,58400,58400,0
20240724,184800,1553195600,58400,58400,58400,58400,0
20240724,184700,1553195600,58400,58400,58400,58400,0
20240724,184600,1553195600,58400,58400,58400,58400,0
20240724,184500,1553195600,58400,58400,58400,58400,0
20240724,184400,1553195600,58400,58400,58400,58400,0
20240724,184300,1553195600,58400,58400,58400,58400,0
20240724,184200,1553195600,58400,58400,58400,58400,0
20240724,184100,1553195600,58400,58400,58400,58400,0
20240724,184000,1553195600,58400,58400,58400,58400,0
20240724,183900,1553195600,58400,58400,58400,58400,0
20240724,183800,1553195600,58400,58400,58400,58400,0
20240724,183700,1553195600,58400,58400,58400,58400,0
20240724,183600,1553195600,58400,58400,58400,58400,0
20240724,183500,1553195600,58400,58400,58400,58400,0
20240724,183400,1553195600,58400,58400,58400,58400,1299
20240724,183300,1553195600,58400,58400,58400,58400,0
20240724,183200,1553195600,58400,58400,58400,58400,0
20240724,183100,1553195600,58400,58400,58400,58400,0
20240724,183000,1553195600,58400,58400,58400,58400,0
20240724,182900,1553195600,58400,58400,58400,58400,0
20240724,182800,1553195600,58400,58400,58400,58400,0
20240724,182700,1553195600,58400,58400,58400,58400,0
20240724,182600,1553195600,58400,58400,58400,58400,0
20240724,182500,1553195600,58400,58400,58400,58400,0
20240724,182400,1553195600,58400,58400,58400,58400,0
20240724,182300,1553195600,58400,58400,58400,58400,0
20240724,182200,1553195600,58400,58400,58400,58400,0
20240724,182100,1553195600,58400,58400,58400,58400,0
20240724,182000,1553195600,58400,58400,58400,58400,0
20240724,181900,1553195600,58400,58400,58400,58400,0
20240724,181800,1553195600,58400,58400,58400,58400,0
20240724,181700,1553195600,58400,58400,58400,58400,0
20240724,181600,1553195600,58400,58400,58400,58400,0
20240724,181500,1553195600,58400,58400,58400,58400,0
20240724,181400,1553195600,58400,58400,58400,58400,0
20240724,181300,1553195600,58400,58400,58400,58400,0
20240724,181200,1553195600,58400,58400,58400,58400,0
20240724,181100,1553195600,58400,58400,58400,58400,0
20240724,181000,1553195600,58400,58400,58400,58400,0
20240724,180900,1553195600,58400,58400,58400,58400,0
20240724,180800,1553195600,58400,58400,58400,58400,0
20240724,180700,1553195600,58400,58400,58400,58400,0
20240724,180600,1553195600,58400,58400,58400,58400,0
20240724,180500,1553195600,58400,58400,58400,58400,0
20240724,180400,1553195600,58400,58400,58400,58400,1299
20240724,180300,1553195600,58400,58400,58400,58400,0
20240724,180200,1553195600,58400,58400,58400,58400,0
20240724,180100,1553195600,58400,58400,58400,58400,0
20240724,180000,1553195600,58400,58400,58400,58400,0
20240724,175900,1553195600,58400,58400,58400,58400,0
20240724,175800,1553195600,58400,58400,58400,58400,0
20240724,175700,1553195600,58400,58400,58400,58400,0
20240724,175600,1553195600,58400,58400,58400,58400,0
20240724,175500,1553195600,58400,58400,58400,58400,0
20240724,175400,1553195600,58400,58400,58400,58400,0
20240724,175300,1553195600,58400,58400,58400,58400,0
20240724,175200,1553195600,58400,58400,58400,58400,0
20240724,175100,1553195600,58400,58400,58400,58400,0
20240724,175000,1553195600,58400,58400,58400,58400,0
20240724,174900,1553195600,58400,58400,58400,58400,0
20240724,174800,1553195600,58400,58400,58400,58400,0
20240724,174700,1553195600,58400,58400,58400,58400,0
20240724,174600,1553195600,58400,58400,58400,58400,0
20240724,174500,1553195600,58400,58400,58400,58400,0
20240724,174400,1553195600,58400,58400,58400,58400,0
20240724,174300,1553195600,58400,58400,58400,58400,0
20240724,174200,1553195600,58400,58400,58400,58400,0
20240724,174100,1553195600,58400,58400,58400,58400,0
20240724,174000,1553195600,58400,58400,58400,58400,0
20240724,173900,1553195600,58400,58400,58400,58400,0
20240724,173800,1553195600,58400,58400,58400,58400,0
20240724,173700,1553195600,58400,58400,58400,58400,0
20240724,173600,1553195600,58400,58400,58400,58400,0
20240724,173500,1553195600,58400,58400,58400,58400,0
20240724,173400,1553195600,58400,58400,58400,58400,1299
20240724,173300,1553195600,58400,58400,58400,58400,0
20240724,173200,1553195600,58400,58400,58400,58400,0
20240724,173100,1553195600,58400,58400,58400,58400,0
20240724,173000,1553195600,58400,58400,58400,58400,0
20240724,172900,1553195600,58400,58400,58400,58400,0
20240724,172800,1553195600,58400,58400,58400,58400,0
20240724,172700,1553195600,58400,58400,58400,58400,0
20240724,172600,1553195600,58400,58400,58400,58400,0
20240724,172500,1553195600,58400,58400,58400,58400,0
20240724,172400,1553195600,58400,58400,58400,58400,0
20240724,172300,1553195600,58400,58400,58400,58400,0
20240724,172200,1553195600,58400,58400,58400,58400,0
20240724,172100,1553195600,58400,58400,58400,58400,0
20240724,172000,1553195600,58400,58400,58400,58400,0
20240724,171900,1553195600,58400,58400,58400,58400,0
20240724,171800,1553195600,58400,58400,58400,58400,0
20240724,171700,1553195600,58400,58400,58400,58400,0
20240724,171600,1553195600,58400,58400,58400,58400,0
20240724,171500,1553195600,58400,58400,58400,58400,0
20240724,171400,1553195600,58400,58400,58400,58400,0
20240724,171300,1553195600,58400,58400,58400,58400,0
20240724,171200,1553195600,58400,58400,58400,58400,0
20240724,171100,1553195600,58400,58400,58400,58400,0
20240724,171000,1553195600,58400,58400,58400,58400,0
20240724,170900,1553195600,58400,58400,58400,58400,0
20240724,170800,1553195600,58400,58400,58400,58400,0
20240724,170700,1553195600,58400,58400,58400,58400,0
20240724,170600,1553195600,58400,58400,58400,58400,0
20240724,170500,1553195600,58400,58400,58400,58400,0
20240724,170400,1553195600,58400,58400,58400,58400,1299
20240724,170300,1553195600,58400,58400,58400,58400,0
20240724,170200,1553195600,58400,58400,58400,58400,0
20240724,170100,1553195600,58400,58400,58400,58400,0
20240724,170000,1553195600,58400,58400,58400,58400,0
20240724,165900,1553195600,58400,58400,58400,58400,0
20240724,165800,1553195600,58400,58400,58400,58400,0
20240724,165700,1553195600,58400,58400,58400,58400,0
20240724,165600,1553195600,58400,58400,58400,58400,0
20240724,165500,1553195600,58400,58400,58400,58400,0
20240724,165400,1553195600,58400,58400,58400,58400,0
20240724,165300,1553195600,58400,58400,58400,58400,0
20240724,165200,1553195600,58400,58400,58400,58400,0
20240724,165100,1553195600,58400,58400,58400,58400,0
20240724,165000,1553195600,58400,58400,58400,58400,0
20240724,164900,1553195600,58400,58400,58400,58400,0
20240724,164800,1553195600,58400,58400,58400,58400,0
20240724,164700,1553195600,58400,58400,58400,58400,0
20240724,164600,1553195600,58400,58400,58400,58400,0
20240724,164500,1553195600,58400,58400,58400,58400,0
20240724,164400,1553195600,58400,58400,58400,58400,0
20240724,164300,1553195600,58400,58400,58400,58400,0
20240724,164200,1553195600,58400,58400,58400,58400,0
20240724,164100,1553195600,58400,58400,58400,58400,0
20240724,164000,1553195600,58400,58400,58400,58400,0
20240724,163900,1553195600,58400,58400,58400,58400,0
20240724,163800,1553195600,58400,58400,58400,58400,0
20240724,163700,1553195600,58400,58400,58400,58400,0
20240724,163600,1553195600,58400,58400,58400,58400,0
20240724,163500,1553195600,58400,58400,58400,58400,0
20240724,163400,1553195600,58400,58400,58400,58400,1299
20240724,163300,1553195600,58400,58400,58400,58400,0
20240724,163200,1553195600,58400,58400,58400,58400,0
20240724,163100,1553195600,58400,58400,58400,58400,0
20240724,163000,1553195600,58400,58400,58400,58400,0
20240724,162900,1553195600,58400,58400,58400,58400,0
20240724,162800,1553195600,58400,58400,58400,58400,0
20240724,162700,1553195600,58400,58400,58400,58400,0
20240724,162600,1553195600,58400,58400,58400,58400,0
20240724,162500,1553195600,58400,58400,58400,58400,0
20240724,162400,1553195600,58400,58400,58400,58400,0
20240724,162300,1553195600,58400,58400,58400,58400,0
20240724,162200,1553195600,58400,58400,58400,58400,0
20240724,162100,1553195600,58400,58400,58400,58400,0
20240724,162000,1553195600,58400,58400,58400,58400,0
20240724,161900,1553195600,58400,58400,58400,58400,0
20240724,161800,1553195600,58400,58400,58400,58400,0
20240724,161700,1553195600,58400,58400,58400,58400,0
20240724,161600,1553195600,58400,58400,58400,58400,0
20240724,161500,1553195600,58400,58400,58400,58400,0
20240724,161400,1553195600,58400,58400,58400,58400,0
20240724,161300,1553195600,58400,58400,58400,58400,0
20240724,161200,1553195600,58400,58400,58400,58400,0
20240724,161100,1553195600,58400,58400,58400,58400,0
20240724,161000,1553195600,58400,58400,58400,58400,0
20240724,160900,1553195600,58400,58400,58400,58400,0
20240724,160800,1553195600,58400,58400,58400,58400,0
20240724,160700,1553195600,58400,58400,58400,58400,0
20240724,160600,1553195600,58400,58400,58400,58400,0
20240724,160500,1553195600,58400,58400,58400,58400,0
20240724,160400,1553195600,58400,58400,58400,58400,1299
20240724,160300,1553195600,58400,58400,58400,58400,0
20240724,160200,1553195600,58400,58400,58400,58400,0
20240724,160100,1553195600,58400,58400,58400,58400,0
20240724,160000,1553195600,58400,58400,58400,58400,0
20240724,155900,1553195600,58400,58400,58400,58400,0
20240724,155800,1553195600,58400,58400,58400,58400,0
20240724,155700,1553195600,58400,58400,58400,58400,0
20240724,155600,1553195600,58400,58400,58400,58400,0
20240724,155500,1553195600,58400,58400,58400,58400,0
20240724,155400,1553195600,58400,58400,58400,58400,0
20240724,155300,1553195600,58400,58400,58400,58400,0
20240724,155200,1553195600,58400,58400,58400,58400,0
20240724,155100,1553195600,58400,58400,58400,58400,0
20240724,155000,1553195600,58400,58400,58400,58400,0
20240724,154900,1553195600,58400,58400,58400,58400,0
20240724,154800,1553195600,58400,58400,58400,58400,0
20240724,154700,1553195600,58400,58400,58400,58400,0
20240724,154600,1553195600,58400,58400,58400,58400,0
20240724,154500,1553195600,58400,58400,58400,58400,0
20240724,154400,1553195600,58400,58400,58400,58400,0
20240724,154300,1553195600,58400,58400,58400,58400,0
20240724,154200,1553195600,58400,58400,58400,58400,0
20240724,154100,1553195600,58400,58400,58400,58400,0
20240724,154000,1553195600,58400,58400,58400,58400,0
20240724,153900,1553195600,58400,58400,58400,58400,0
20240724,153800,1553195600,58400,58400,58400,58400,0
20240724,153700,1553195600,58400,58400,58400,58400,0
20240724,153600,1553195600,58400,58400,58400,58400,0
20240724,153500,1553195600,58400,58400,58400,58400,0
20240724,153400,1553195600,58400,58400,58400,58400,1299
20240724,153300,1553195600,58400,58400,58400,58400,0
20240724,153200,1553195600,58400,58400,58400,58400,0
20240724,153100,1553195600,58400,58400,58400,58400,0
20240724,153000,1553195600,58400,58400,58400,58400,1299
20240724,152900,1477334000,58300,58300,58300,58300,0
20240724,152800,1477334000,58300,58300,58300,58300,0
20240724,152700,1477334000,58300,58300,58300,58300,0
20240724,152600,1477334000,58300,58300,58300,58300,0
20240724,152500,1477334000,58300,58300,58300,58300,0
20240724,152400,1477334000,58300,58300,58300,58300,0
20240724,152300,1477334000,58300,58300,58300,58300,0
20240724,152200,1477334000,58300,58300,58300,58300,0
20240724,152100,1477334000,58300,58300,58300,58300,0
20240724,152000,1477334000,58300,58300,58300,58300,0
20240724,151900,1477334000,58300,58200,58300,58200,102
20240724,151800,1471388000,58200,58200,58200,58200,67
20240724,151700,1467488600,58200,58200,58200,58200,75
20240724,151600,1463123600,58200,58100,58300,58100,165
20240724,151500,1453522700,58200,58100,58200,58100,60
20240724,151400,1450036400,58100,58200,58200,58100,83
20240724,151300,1445212300,58200,58200,58200,58100,248
20240724,151200,1430796400,58200,58200,58200,58200,23
20240724,151100,1429457800,58100,58100,58100,58100,18
20240724,151000,1428412000,58100,58100,58200,58100,24
20240724,150900,1427017500,58300,58300,58300,58300,1
20240724,150800,1426959200,58300,58300,58300,58300,63
20240724,150700,1423286300,58200,58300,58300,58200,140
20240724,150600,1415138100,58200,58200,58200,58200,2
20240724,150500,1415021700,58300,58200,58300,58200,718
20240724,150400,1373227800,58200,58300,58300,58200,10
20240724,150300,1372645500,58300,58300,58300,58300,64
20240724,150200,1368914300,58300,58300,58300,58300,313
20240724,150100,1350666400,58300,58300,58300,58300,0
20240724,150000,1350666400,58300,58300,58300,58300,1
20240724,145900,1350608100,58300,58300,58300,58300,19
20240724,145800,1349500400,58300,58300,58300,58300,0
20240724,145700,1349500400,58300,58400,58400,58300,43
20240724,145600,1346993400,58300,58400,58400,58300,43
20240724,145500,1344486400,58400,58300,58400,58300,308
20240724,145400,1326528000,58400,58300,58400,58300,7
20240724,145300,1326119400,58300,58300,58300,58300,73
20240724,145200,1321863500,58300,58300,58300,58300,9
20240724,145100,1321338800,58300,58300,58300,58300,5
20240724,145000,1321047300,58400,58300,58400,58300,59
20240724,144900,1317607500,58300,58300,58300,58300,0
20240724,144800,1317607500,58300,58300,58300,58300,7
20240724,144700,1317199400,58400,58400,58400,58400,10
20240724,144600,1316615400,58400,58300,58400,58300,33
20240724,144500,1314690800,58400,58400,58400,58400,10
20240724,144400,1314106800,58400,58400,58400,58400,5
20240724,144300,1313814800,58400,58400,58400,58400,18
20240724,144200,1312763600,58300,58300,58300,58300,25
20240724,144100,1311306100,58300,58300,58300,58300,0
20240724,144000,1311306100,58300,58300,58300,58300,0
20240724,143900,1311306100,58300,58300,58300,58300,0
20240724,143800,1311306100,58300,58300,58400,58300,56
20240724,143700,1308041200,58300,58300,58300,58300,0
20240724,143600,1308041200,58300,58300,58300,58300,21
20240724,143500,1306816900,58400,58400,58400,58400,2
20240724,143400,1306700100,58400,58300,58400,58300,47
20240724,143300,1303959000,58300,58300,58300,58300,0
20240724,143200,1303959000,58300,58300,58300,58300,19
20240724,143100,1302851300,58300,58300,58300,58300,48
20240724,143000,1300052900,58400,58400,58400,58400,10
20240724,142900,1299468900,58400,58400,58400,58400,3
20240724,142800,1299293700,58400,58300,58400,58300,39
20240724,142700,1297018800,58400,58400,58400,58400,0
20240724,142600,1297018800,58400,58300,58400,58300,539
20240724,142500,1265591200,58300,58300,58300,58300,0
20240724,142400,1265591200,58300,58300,58300,58300,20
20240724,142300,1264425200,58300,58300,58300,58300,23
20240724,142200,1263084300,58300,58300,58300,58300,18
20240724,142100,1262034900,58300,58300,58300,58300,173
20240724,142000,1251949000,58300,58300,58300,58300,0
20240724,141900,1251949000,58300,58300,58300,58300,3
20240724,141800,1251774100,58300,58400,58400,58300,20
20240724,141700,1250607900,58300,58300,58300,58300,0
20240724,141600,1250607900,58300,58300,58300,58300,0
20240724,141500,1250607900,58300,58300,58300,58300,0
20240724,141400,1250607900,58300,58300,58300,58300,0
20240724,141300,1250607900,58300,58400,58400,58300,33
20240724,141200,1248682400,58300,58300,58300,58300,0
20240724,141100,1248682400,58300,58300,58300,58300,0
20240724,141000,1248682400,58300,58300,58300,58300,0
20240724,140900,1248682400,58300,58300,58300,58300,17
20240724,140800,1247691300,58400,58400,58400,58400,0
20240724,140700,1247691300,58400,58300,58400,58300,22
20240724,140600,1246408500,58300,58300,58300,58300,1
20240724,140500,1246350200,58300,58300,58300,58300,16
20240724,140400,1245417400,58300,58400,58400,58300,53
20240724,140300,1242322300,58400,58400,58400,58400,1
20240724,140200,1242263900,58400,58300,58400,58300,25
20240724,140100,1240805900,58400,58400,58400,58400,32
20240724,140000,1238937100,58300,58300,58300,58300,70
20240724,135900,1234856100,58300,58300,58400,58300,18
20240724,135800,1233806600,58300,58300,58300,58300,2
20240724,135700,1233690000,58300,58300,58300,58300,23
20240724,135600,1232349100,58400,58400,58400,58400,5
20240724,135500,1232057100,58400,58300,58400,58300,2
20240724,135400,1231940400,58300,58400,58400,58300,2
20240724,135300,1231823700,58400,58400,58500,58400,41
20240724,135200,1229428800,58500,58500,58500,58500,0
20240724,135100,1229428800,58500,58500,58500,58500,2
20240724,135000,1229311800,58400,58400,58400,58400,23
20240724,134900,1227968600,58400,58400,58400,58400,0
20240724,134800,1227968600,58400,58400,58400,58400,0
20240724,134700,1227968600,58400,58400,58400,58400,0
20240724,134600,1227968600,58400,58400,58400,58400,19
20240724,134500,1226859000,58500,58500,58500,58500,0
20240724,134400,1226859000,58500,58500,58500,58500,0
20240724,134300,1226859000,58500,58400,58500,58400,2
20240724,134200,1226742100,58400,58400,58400,58400,31
20240724,134100,1224931700,58400,58500,58500,58400,26
20240724,134000,1223413200,58500,58400,58500,58400,56
20240724,133900,1220142300,58400,58400,58400,58400,0
20240724,133800,1220142300,58400,58400,58400,58400,1
20240724,133700,1220083900,58400,58400,58400,58400,20
20240724,133600,1218915900,58400,58400,58400,58400,2
20240724,133500,1218799100,58500,58500,58500,58500,20
20240724,133400,1217629100,58500,58400,58500,58400,62
20240724,133300,1214007100,58400,58400,58400,58400,0
20240724,133200,1214007100,58400,58400,58400,58400,12
20240724,133100,1213306300,58500,58400,58500,58400,29
20240724,133000,1211612600,58400,58400,58400,58400,1
20240724,132900,1211554200,58400,58400,58400,58400,23
20240724,132800,1210211000,58400,58400,58400,58400,0
20240724,132700,1210211000,58400,58400,58400,58400,20
20240724,132600,1209043000,58500,58500,58500,58500,1
20240724,132500,1208984500,58500,58500,58500,58500,164
20240724,132400,1199390500,58500,58500,58500,58500,17
20240724,132300,1198396000,58500,58500,58500,58500,29
20240724,132200,1196699500,58500,58500,58500,58500,0
20240724,132100,1196699500,58500,58500,58500,58500,178
20240724,132000,1186286500,58500,58500,58500,58500,437
20240724,131900,1160722000,58600,58600,58600,58600,3
20240724,131800,1160546200,58600,58600,58600,58600,0
20240724,131700,1160546200,58600,58600,58600,58500,72
20240724,131600,1156331000,58600,58600,58600,58600,0
20240724,131500,1156331000,58600,58600,58600,58600,1
20240724,131400,1156272400,58500,58500,58500,58500,98
20240724,131300,1150539400,58600,58600,58600,58600,9
20240724,131200,1150012000,58600,58600,58600,58600,0
20240724,131100,1150012000,58600,58600,58600,58600,88
20240724,131000,1144855200,58600,58600,58600,58600,31
20240724,130900,1143038600,58600,58600,58600,58600,0
20240724,130800,1143038600,58600,58600,58600,58600,10
20240724,130700,1142452600,58600,58600,58600,58600,0
20240724,130600,1142452600,58600,58600,58600,58600,0
20240724,130500,1142452600,58600,58600,58600,58600,0
20240724,130400,1142452600,58600,58600,58600,58600,0
20240724,130300,1142452600,58600,58600,58600,58600,26
20240724,130200,1140929000,58700,58700,58700,58700,0
20240724,130100,1140929000,58700,58700,58700,58700,1
20240724,130000,1140870300,58700,58700,58700,58700,1
20240724,125900,1140811600,58700,58700,58700,58700,0
20240724,125800,1140811600,58700,58700,58700,58700,0
20240724,125700,1140811600,58700,58600,58700,58600,26
20240724,125600,1139287100,58600,58600,58600,58600,0
20240724,125500,1139287100,58600,58600,58600,58600,43
20240724,125400,1136767300,58700,58700,58700,58700,0
20240724,125300,1136767300,58700,58700,58700,58700,14
20240724,125200,1135945500,58700,58600,58700,58600,40
20240724,125100,1133599500,58700,58700,58700,58700,0
20240724,125000,1133599500,58700,58700,58700,58700,8
20240724,124900,1133129900,58700,58700,58700,58700,10
20240724,124800,1132542900,58700,58700,58700,58700,0
20240724,124700,1132542900,58700,58600,58700,58600,59
20240724,124600,1129084600,58600,58600,58600,58600,0
20240724,124500,1129084600,58600,58600,58600,58600,18
20240724,124400,1128029800,58600,58600,58600,58600,12
20240724,124300,1127326600,58600,58600,58600,58600,5
20240724,124200,1127033600,58600,58600,58600,58600,1
20240724,124100,1126975000,58700,58600,58700,58600,18
20240724,124000,1125920100,58600,58600,58600,58600,0
20240724,123900,1125920100,58600,58600,58600,58600,0
20240724,123800,1125920100,58600,58700,58700,58600,38
20240724,123700,1123691300,58700,58700,58700,58700,0
20240724,123600,1123691300,58700,58700,58700,58700,0
20240724,123500,1123691300,58700,58700,58700,58700,41
20240724,123400,1121284600,58600,58600,58600,58600,3
20240724,123300,1121108800,58600,58600,58600,58600,32
20240724,123200,1119233600,58600,58600,58600,58600,27
20240724,123100,1117651400,58600,58600,58700,58600,452
20240724,123000,1091162100,58600,58600,58600,58600,100
20240724,122900,1085302100,58600,58600,58600,58600,19
20240724,122800,1084188700,58700,58600,58700,58600,211
20240724,122700,1071822500,58700,58700,58700,58700,4
20240724,122600,1071587700,58700,58700,58700,58700,0
20240724,122500,1071587700,58700,58700,58700,58700,39
20240724,122400,1069298400,58600,58600,58600,58600,0
20240724,122300,1069298400,58600,58600,58600,58600,0
20240724,122200,1069298400,58600,58600,58600,58600,0
20240724,122100,1069298400,58600,58600,58600,58600,27
20240724,122000,1067716200,58700,58700,58700,58700,20
20240724,121900,1066542200,58600,58600,58600,58600,0
20240724,121800,1066542200,58600,58600,58600,58600,22
20240724,121700,1065253000,58900,58900,58900,58900,0
20240724,121600,1065253000,58900,58900,58900,58900,0
20240724,121500,1065253000,58900,58700,58900,58600,94
20240724,121400,1059741000,58700,58700,58700,58700,0
20240724,121300,1059741000,58700,58700,58700,58700,38
20240724,121200,1057510400,58600,58700,58700,58600,12
20240724,121100,1056806900,58900,58900,58900,58900,13
20240724,121000,1056041200,58900,58900,58900,58900,9
20240724,120900,1055511100,58600,58600,58600,58600,0
20240724,120800,1055511100,58600,58600,58600,58600,0
20240724,120700,1055511100,58600,58600,58600,58600,0
20240724,120600,1055511100,58600,58600,58600,58600,23
20240724,120500,1054163300,58600,58600,58600,58600,0
20240724,120400,1054163300,58600,58600,58600,58600,0
20240724,120300,1054163300,58600,58600,58600,58600,0
20240724,120200,1054163300,58600,58600,58600,58600,32
20240724,120100,1052288100,58900,58900,58900,58900,1
20240724,120000,1052229200,58600,58600,58600,58600,1
20240724,115900,1052170600,58600,58600,58600,58600,0
20240724,115800,1052170600,58600,58800,58900,58600,71
20240724,115700,1048001200,58800,58800,58800,58800,0
20240724,115600,1048001200,58800,58900,58900,58800,23
20240724,115500,1046648500,58500,58500,58500,58500,19
20240724,115400,1045537000,58600,58600,58600,58600,9
20240724,115300,1045009600,58500,58500,58500,58500,0
20240724,115200,1045009600,58500,58500,58500,58500,0
20240724,115100,1045009600,58500,58500,58500,58500,0
20240724,115000,1045009600,58500,58500,58500,58500,2
20240724,114900,1044892600,58500,58500,58500,58500,28
20240724,114800,1043254600,58600,58600,58600,58600,0
20240724,114700,1043254600,58600,58600,58600,58600,126
20240724,114600,1035871000,58600,58600,58600,58600,0
20240724,114500,1035871000,58600,58600,58600,58600,23
20240724,114400,1034523200,58600,58600,58600,58600,0
20240724,114300,1034523200,58600,58600,58600,58600,100
20240724,114200,1028663200,58600,58600,58600,58600,0
20240724,114100,1028663200,58600,58600,58600,58600,16
20240724,114000,1027725600,58900,58900,58900,58900,0
20240724,113900,1027725600,58900,58900,58900,58900,0
20240724,113800,1027725600,58900,58900,58900,58900,20
20240724,113700,1026547600,58600,58600,58600,58600,0
20240724,113600,1026547600,58600,58600,58600,58600,16
20240724,113500,1025610000,58600,58600,58600,58600,0
20240724,113400,1025610000,58600,58600,58600,58600,0
20240724,113300,1025610000,58600,58900,58900,58600,11
20240724,113200,1024962400,58600,58600,58600,58600,2
20240724,113100,1024845200,58600,58600,58600,58600,17
20240724,113000,1023849000,58700,58700,58700,58700,1
20240724,112900,1023790300,58800,58800,58800,58800,6
20240724,112800,1023437500,58800,58800,58800,58800,0
20240724,112700,1023437500,58800,58800,58800,58800,0
20240724,112600,1023437500,58800,58600,58800,58600,15
20240724,112500,1022557300,58600,58600,58600,58600,20
20240724,112400,1021385300,58700,58700,58700,58700,1
20240724,112300,1021326600,58700,58700,58700,58700,0
20240724,112200,1021326600,58700,58600,58700,58600,9
20240724,112100,1020799100,58600,58700,58700,58600,18
20240724,112000,1019744100,58700,58700,58700,58700,2
20240724,111900,1019626700,58700,58700,58700,58700,1
20240724,111800,1019568000,58700,58700,58700,58700,0
20240724,111700,1019568000,58700,58700,58700,58700,27
20240724,111600,1017983100,58800,58800,58800,58800,0
20240724,111500,1017983100,58800,58900,58900,58800,7
20240724,111400,1017571200,58900,58900,58900,58800,3
20240724,111300,1017394600,58700,58700,58700,58700,1
20240724,111200,1017335900,58700,58700,58700,58700,0
20240724,111100,1017335900,58700,58700,58700,58700,0
20240724,111000,1017335900,58700,58700,58700,58700,0
20240724,110900,1017335900,58700,58700,58700,58700,15
20240724,110800,1016455400,58700,58700,58800,58700,61
20240724,110700,1012874300,58700,58700,58700,58700,27
20240724,110600,1011289400,58700,58700,58700,58700,0
20240724,110500,1011289400,58700,58700,58700,58700,0
20240724,110400,1011289400,58700,58700,58700,58700,26
20240724,110300,1009763200,59000,59000,59000,59000,0
20240724,110200,1009763200,59000,59000,59000,59000,0
20240724,110100,1009763200,59000,59000,59000,59000,0
20240724,110000,1009763200,59000,59000,59000,59000,0
20240724,105900,1009763200,59000,59000,59000,59000,0
20240724,105800,1009763200,59000,59000,59000,59000,0
20240724,105700,1009763200,59000,59000,59000,59000,1
20240724,105600,1009704200,59000,59000,59000,59000,2
20240724,105500,1009586200,59000,58700,59000,58700,10
20240724,105400,1008996500,59000,58900,59000,58900,46
20240724,105300,1006286600,58900,58900,58900,58900,1
20240724,105200,1006227700,58700,58700,58700,58700,1
20240724,105100,1006169000,58700,58700,58700,58700,0
20240724,105000,1006169000,58700,58700,58700,58700,0
20240724,104900,1006169000,58700,58700,58700,58700,0
20240724,104800,1006169000,58700,58700,58700,58700,0
20240724,104700,1006169000,58700,58700,58700,58700,0
20240724,104600,1006169000,58700,58700,58700,58700,0
20240724,104500,1006169000,58700,58700,58700,58700,0
20240724,104400,1006169000,58700,58800,58800,58700,168
20240724,104300,996307300,58700,58700,58700,58700,0
20240724,104200,996307300,58700,58700,58700,58700,26
20240724,104100,994781100,59000,59000,59000,59000,5
20240724,104000,994486100,59000,59000,59000,59000,0
20240724,103900,994486100,59000,59000,59000,59000,1
20240724,103800,994427100,58700,58700,58700,58700,0
20240724,103700,994427100,58700,58700,58700,58700,0
20240724,103600,994427100,58700,58700,58700,58700,1
20240724,103500,994368400,59000,59000,59000,59000,0
20240724,103400,994368400,59000,59000,59000,59000,0
20240724,103300,994368400,59000,59000,59000,59000,68
20240724,103200,990356400,59000,59000,59000,59000,1
20240724,103100,990297400,59000,59000,59000,59000,0
20240724,103000,990297400,59000,59000,59000,59000,0
20240724,102900,990297400,59000,59000,59000,59000,1
20240724,102800,990238400,59000,59000,59000,59000,0
20240724,102700,990238400,59000,58800,59000,58800,852
20240724,102600,940138400,59000,58900,59000,58900,17
20240724,102500,939136100,58900,58900,58900,58900,143
20240724,102400,930713400,58900,58900,58900,58900,30
20240724,102300,928946400,59000,59000,59000,59000,1
20240724,102200,928887400,58900,58900,58900,58900,24
20240724,102100,927473800,58800,58800,58800,58800,0
20240724,102000,927473800,58800,58800,58800,58800,4
20240724,101900,927238600,59000,59000,59000,59000,0
20240724,101800,927238600,59000,59000,59000,58300,523
20240724,101700,896560900,59000,58900,59000,58900,52
20240724,101600,893497600,58900,59000,59000,58900,34
20240724,101500,891494800,59000,59000,59000,59000,1
20240724,101400,891435800,59000,59000,59000,59000,0
20240724,101300,891435800,59000,59000,59000,59000,1
20240724,101200,891376800,59000,59000,59000,59000,4
20240724,101100,891140800,59000,59000,59000,59000,1
20240724,101000,891081800,59000,59000,59000,59000,3
20240724,100900,890904800,58900,59000,59000,58900,169
20240724,100800,880934200,59100,59100,59100,59100,1
20240724,100700,880875100,59100,59100,59100,59000,42
20240724,100600,878395900,59000,59000,59000,59000,1
20240724,100500,878336900,59100,59000,59100,59000,26
20240724,100400,876801700,59200,59200,59200,59200,0
20240724,100300,876801700,59200,59200,59200,59200,1
20240724,100200,876742500,59200,59100,59200,59100,90
20240724,100100,871422300,59100,59100,59100,59100,2
20240724,100000,871304100,59300,59300,59300,59200,30
20240724,095900,869527500,59300,59300,59300,59300,1
20240724,095800,869468200,59300,59300,59300,59200,32
20240724,095700,867570800,59300,59300,59300,59300,7
20240724,095600,867155700,59300,59300,59300,59300,3
20240724,095500,866977800,59300,59200,59300,59200,15
20240724,095400,866089700,59200,59200,59200,59200,3
20240724,095300,865912100,59300,59300,59300,59300,4
20240724,095200,865674900,59200,59200,59200,59200,0
20240724,095100,865674900,59200,59200,59200,59200,35
20240724,095000,863602900,59200,59200,59200,59200,0
20240724,094900,863602900,59200,59300,59300,59200,222
20240724,094800,850460400,59200,59200,59200,59200,37
20240724,094700,848270000,59300,59300,59300,59300,3
20240724,094600,848092100,59200,59300,59300,59200,6
20240724,094500,847736400,59300,59300,59300,59300,5
20240724,094400,847439900,59200,59200,59200,59200,0
20240724,094300,847439900,59200,59200,59200,59200,0
20240724,094200,847439900,59200,59200,59200,59200,14
20240724,094100,846611100,59200,59200,59200,59200,0
20240724,094000,846611100,59200,59200,59200,59200,4
20240724,093900,846374300,59200,59200,59200,59200,5
20240724,093800,846078300,59200,59200,59200,59200,75
20240724,093700,841638300,59200,59200,59200,59200,98
20240724,093600,835836700,59200,59200,59200,59200,0
20240724,093500,835836700,59200,59100,59200,59100,138
20240724,093400,827678900,59000,58900,59000,58900,440
20240724,093300,801750600,58900,58800,58900,58800,20
20240724,093200,800573200,58900,58800,59000,58800,140
20240724,093100,792337000,58800,58800,58900,58800,167
20240724,093000,782501300,58800,58900,58900,58800,245
20240724,092900,768085300,58900,58700,58900,58600,848
20240724,092800,718285000,58700,58700,58700,58700,1
20240724,092700,718226300,58700,58600,58700,58600,84
20240724,092600,713298000,58700,58600,58700,58600,36
20240724,092500,711185000,58600,58600,58600,58600,17
20240724,092400,710188800,58600,58600,58600,58600,5
20240724,092300,709895800,58700,58700,58700,58700,1
20240724,092200,709837100,58700,58700,58700,58400,55
20240724,092100,706623900,58700,58700,58700,58700,18
20240724,092000,705567300,58700,58600,58700,58200,788
20240724,091900,659672700,58700,58800,58800,58700,25
20240724,091800,658203500,58800,58800,58800,58700,5
20240724,091700,657909600,58800,58800,58800,58800,212
20240724,091600,645444000,58900,58800,58900,58800,17
20240724,091500,644444300,58900,58900,58900,58900,9
20240724,091400,643914200,58900,58900,58900,58900,67
20240724,091300,639967900,59000,59000,59000,59000,6
20240724,091200,639613900,59000,59000,59000,59000,27
20240724,091100,638020900,58900,58900,58900,58900,86
20240724,091000,632955500,58900,58900,58900,58800,720
20240724,090900,590617700,58800,58500,58800,58500,816
20240724,090800,542719800,58500,58500,58500,58300,311
20240724,090700,524554300,58400,58400,58500,58400,129
20240724,090600,517009300,58400,58300,58400,58300,60
20240724,090500,513505600,58300,58300,58400,58300,138
20240724,090400,505454300,58300,58300,58300,58300,135
20240724,090300,497583800,58200,58500,58500,58200,356
20240724,090200,476825200,58500,58200,58500,58200,189
20240724,090100,465800300,58300,57900,58300,57900,1801
20240724,090000,361010100,57900,57600,58800,57600,6265
Reference in New Issue Copy Permalink