ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/068760/min/candle-20240711.csv

655 lines
34 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
20240711,195200,7031581700,93100,93100,93100,93100,4037
20240711,195100,7031581700,93100,93100,93100,93100,0
20240711,195000,7031581700,93100,93100,93100,93100,0
20240711,194900,7031581700,93100,93100,93100,93100,0
20240711,194800,7031581700,93100,93100,93100,93100,0
20240711,194700,7031581700,93100,93100,93100,93100,0
20240711,194600,7031581700,93100,93100,93100,93100,0
20240711,194500,7031581700,93100,93100,93100,93100,0
20240711,194400,7031581700,93100,93100,93100,93100,0
20240711,194300,7031581700,93100,93100,93100,93100,0
20240711,194200,7031581700,93100,93100,93100,93100,0
20240711,194100,7031581700,93100,93100,93100,93100,0
20240711,194000,7031581700,93100,93100,93100,93100,0
20240711,193900,7031581700,93100,93100,93100,93100,0
20240711,193800,7031581700,93100,93100,93100,93100,0
20240711,193700,7031581700,93100,93100,93100,93100,0
20240711,193600,7031581700,93100,93100,93100,93100,0
20240711,193500,7031581700,93100,93100,93100,93100,0
20240711,193400,7031581700,93100,93100,93100,93100,0
20240711,193300,7031581700,93100,93100,93100,93100,0
20240711,193200,7031581700,93100,93100,93100,93100,0
20240711,193100,7031581700,93100,93100,93100,93100,0
20240711,193000,7031581700,93100,93100,93100,93100,0
20240711,192900,7031581700,93100,93100,93100,93100,0
20240711,192800,7031581700,93100,93100,93100,93100,0
20240711,192700,7031581700,93100,93100,93100,93100,0
20240711,192600,7031581700,93100,93100,93100,93100,0
20240711,192500,7031581700,93100,93100,93100,93100,0
20240711,192400,7031581700,93100,93100,93100,93100,0
20240711,192300,7031581700,93100,93100,93100,93100,0
20240711,192200,7031581700,93100,93100,93100,93100,4037
20240711,192100,7031581700,93100,93100,93100,93100,0
20240711,192000,7031581700,93100,93100,93100,93100,0
20240711,191900,7031581700,93100,93100,93100,93100,0
20240711,191800,7031581700,93100,93100,93100,93100,0
20240711,191700,7031581700,93100,93100,93100,93100,0
20240711,191600,7031581700,93100,93100,93100,93100,0
20240711,191500,7031581700,93100,93100,93100,93100,0
20240711,191400,7031581700,93100,93100,93100,93100,0
20240711,191300,7031581700,93100,93100,93100,93100,0
20240711,191200,7031581700,93100,93100,93100,93100,0
20240711,191100,7031581700,93100,93100,93100,93100,0
20240711,191000,7031581700,93100,93100,93100,93100,0
20240711,190900,7031581700,93100,93100,93100,93100,0
20240711,190800,7031581700,93100,93100,93100,93100,0
20240711,190700,7031581700,93100,93100,93100,93100,0
20240711,190600,7031581700,93100,93100,93100,93100,0
20240711,190500,7031581700,93100,93100,93100,93100,0
20240711,190400,7031581700,93100,93100,93100,93100,0
20240711,190300,7031581700,93100,93100,93100,93100,0
20240711,190200,7031581700,93100,93100,93100,93100,0
20240711,190100,7031581700,93100,93100,93100,93100,0
20240711,190000,7031581700,93100,93100,93100,93100,0
20240711,185900,7031581700,93100,93100,93100,93100,0
20240711,185800,7031581700,93100,93100,93100,93100,0
20240711,185700,7031581700,93100,93100,93100,93100,0
20240711,185600,7031581700,93100,93100,93100,93100,0
20240711,185500,7031581700,93100,93100,93100,93100,0
20240711,185400,7031581700,93100,93100,93100,93100,0
20240711,185300,7031581700,93100,93100,93100,93100,0
20240711,185200,7031581700,93100,93100,93100,93100,4037
20240711,185100,7031581700,93100,93100,93100,93100,0
20240711,185000,7031581700,93100,93100,93100,93100,0
20240711,184900,7031581700,93100,93100,93100,93100,0
20240711,184800,7031581700,93100,93100,93100,93100,0
20240711,184700,7031581700,93100,93100,93100,93100,0
20240711,184600,7031581700,93100,93100,93100,93100,0
20240711,184500,7031581700,93100,93100,93100,93100,0
20240711,184400,7031581700,93100,93100,93100,93100,0
20240711,184300,7031581700,93100,93100,93100,93100,0
20240711,184200,7031581700,93100,93100,93100,93100,0
20240711,184100,7031581700,93100,93100,93100,93100,0
20240711,184000,7031581700,93100,93100,93100,93100,0
20240711,183900,7031581700,93100,93100,93100,93100,0
20240711,183800,7031581700,93100,93100,93100,93100,0
20240711,183700,7031581700,93100,93100,93100,93100,0
20240711,183600,7031581700,93100,93100,93100,93100,0
20240711,183500,7031581700,93100,93100,93100,93100,0
20240711,183400,7031581700,93100,93100,93100,93100,0
20240711,183300,7031581700,93100,93100,93100,93100,0
20240711,183200,7031581700,93100,93100,93100,93100,0
20240711,183100,7031581700,93100,93100,93100,93100,0
20240711,183000,7031581700,93100,93100,93100,93100,0
20240711,182900,7031581700,93100,93100,93100,93100,0
20240711,182800,7031581700,93100,93100,93100,93100,0
20240711,182700,7031581700,93100,93100,93100,93100,0
20240711,182600,7031581700,93100,93100,93100,93100,0
20240711,182500,7031581700,93100,93100,93100,93100,0
20240711,182400,7031581700,93100,93100,93100,93100,0
20240711,182300,7031581700,93100,93100,93100,93100,0
20240711,182200,7031581700,93100,93100,93100,93100,4037
20240711,182100,7031581700,93100,93100,93100,93100,0
20240711,182000,7031581700,93100,93100,93100,93100,0
20240711,181900,7031581700,93100,93100,93100,93100,0
20240711,181800,7031581700,93100,93100,93100,93100,0
20240711,181700,7031581700,93100,93100,93100,93100,0
20240711,181600,7031581700,93100,93100,93100,93100,0
20240711,181500,7031581700,93100,93100,93100,93100,0
20240711,181400,7031581700,93100,93100,93100,93100,0
20240711,181300,7031581700,93100,93100,93100,93100,0
20240711,181200,7031581700,93100,93100,93100,93100,0
20240711,181100,7031581700,93100,93100,93100,93100,0
20240711,181000,7031581700,93100,93100,93100,93100,0
20240711,180900,7031581700,93100,93100,93100,93100,0
20240711,180800,7031581700,93100,93100,93100,93100,0
20240711,180700,7031581700,93100,93100,93100,93100,0
20240711,180600,7031581700,93100,93100,93100,93100,0
20240711,180500,7031581700,93100,93100,93100,93100,0
20240711,180400,7031581700,93100,93100,93100,93100,0
20240711,180300,7031581700,93100,93100,93100,93100,0
20240711,180200,7031581700,93100,93100,93100,93100,0
20240711,180100,7031581700,93100,93100,93100,93100,0
20240711,180000,7031581700,93100,93100,93100,93100,0
20240711,175900,7031581700,93100,93100,93100,93100,0
20240711,175800,7031581700,93100,93100,93100,93100,0
20240711,175700,7031581700,93100,93100,93100,93100,0
20240711,175600,7031581700,93100,93100,93100,93100,0
20240711,175500,7031581700,93100,93100,93100,93100,0
20240711,175400,7031581700,93100,93100,93100,93100,0
20240711,175300,7031581700,93100,93100,93100,93100,0
20240711,175200,7031581700,93100,93100,93100,93100,4037
20240711,175100,7031581700,93100,93100,93100,93100,0
20240711,175000,7031581700,93100,93100,93100,93100,0
20240711,174900,7031581700,93100,93100,93100,93100,0
20240711,174800,7031581700,93100,93100,93100,93100,0
20240711,174700,7031581700,93100,93100,93100,93100,0
20240711,174600,7031581700,93100,93100,93100,93100,0
20240711,174500,7031581700,93100,93100,93100,93100,0
20240711,174400,7031581700,93100,93100,93100,93100,0
20240711,174300,7031581700,93100,93100,93100,93100,0
20240711,174200,7031581700,93100,93100,93100,93100,0
20240711,174100,7031581700,93100,93100,93100,93100,0
20240711,174000,7031581700,93100,93100,93100,93100,0
20240711,173900,7031581700,93100,93100,93100,93100,0
20240711,173800,7031581700,93100,93100,93100,93100,0
20240711,173700,7031581700,93100,93100,93100,93100,0
20240711,173600,7031581700,93100,93100,93100,93100,0
20240711,173500,7031581700,93100,93100,93100,93100,0
20240711,173400,7031581700,93100,93100,93100,93100,0
20240711,173300,7031581700,93100,93100,93100,93100,0
20240711,173200,7031581700,93100,93100,93100,93100,0
20240711,173100,7031581700,93100,93100,93100,93100,0
20240711,173000,7031581700,93100,93100,93100,93100,0
20240711,172900,7031581700,93100,93100,93100,93100,0
20240711,172800,7031581700,93100,93100,93100,93100,0
20240711,172700,7031581700,93100,93100,93100,93100,0
20240711,172600,7031581700,93100,93100,93100,93100,0
20240711,172500,7031581700,93100,93100,93100,93100,0
20240711,172400,7031581700,93100,93100,93100,93100,0
20240711,172300,7031581700,93100,93100,93100,93100,0
20240711,172200,7031581700,93100,93100,93100,93100,4037
20240711,172100,7031581700,93100,93100,93100,93100,0
20240711,172000,7031581700,93100,93100,93100,93100,0
20240711,171900,7031581700,93100,93100,93100,93100,0
20240711,171800,7031581700,93100,93100,93100,93100,0
20240711,171700,7031581700,93100,93100,93100,93100,0
20240711,171600,7031581700,93100,93100,93100,93100,0
20240711,171500,7031581700,93100,93100,93100,93100,0
20240711,171400,7031581700,93100,93100,93100,93100,0
20240711,171300,7031581700,93100,93100,93100,93100,0
20240711,171200,7031581700,93100,93100,93100,93100,0
20240711,171100,7031581700,93100,93100,93100,93100,0
20240711,171000,7031581700,93100,93100,93100,93100,0
20240711,170900,7031581700,93100,93100,93100,93100,0
20240711,170800,7031581700,93100,93100,93100,93100,0
20240711,170700,7031581700,93100,93100,93100,93100,0
20240711,170600,7031581700,93100,93100,93100,93100,0
20240711,170500,7031581700,93100,93100,93100,93100,0
20240711,170400,7031581700,93100,93100,93100,93100,0
20240711,170300,7031581700,93100,93100,93100,93100,0
20240711,170200,7031581700,93100,93100,93100,93100,0
20240711,170100,7031581700,93100,93100,93100,93100,0
20240711,170000,7031581700,93100,93100,93100,93100,0
20240711,165900,7031581700,93100,93100,93100,93100,0
20240711,165800,7031581700,93100,93100,93100,93100,0
20240711,165700,7031581700,93100,93100,93100,93100,0
20240711,165600,7031581700,93100,93100,93100,93100,0
20240711,165500,7031581700,93100,93100,93100,93100,0
20240711,165400,7031581700,93100,93100,93100,93100,0
20240711,165300,7031581700,93100,93100,93100,93100,0
20240711,165200,7031581700,93100,93100,93100,93100,4037
20240711,165100,7031581700,93100,93100,93100,93100,0
20240711,165000,7031581700,93100,93100,93100,93100,0
20240711,164900,7031581700,93100,93100,93100,93100,0
20240711,164800,7031581700,93100,93100,93100,93100,0
20240711,164700,7031581700,93100,93100,93100,93100,0
20240711,164600,7031581700,93100,93100,93100,93100,0
20240711,164500,7031581700,93100,93100,93100,93100,0
20240711,164400,7031581700,93100,93100,93100,93100,0
20240711,164300,7031581700,93100,93100,93100,93100,0
20240711,164200,7031581700,93100,93100,93100,93100,0
20240711,164100,7031581700,93100,93100,93100,93100,0
20240711,164000,7031581700,93100,93100,93100,93100,0
20240711,163900,7031581700,93100,93100,93100,93100,0
20240711,163800,7031581700,93100,93100,93100,93100,0
20240711,163700,7031581700,93100,93100,93100,93100,0
20240711,163600,7031581700,93100,93100,93100,93100,0
20240711,163500,7031581700,93100,93100,93100,93100,0
20240711,163400,7031581700,93100,93100,93100,93100,0
20240711,163300,7031581700,93100,93100,93100,93100,0
20240711,163200,7031581700,93100,93100,93100,93100,0
20240711,163100,7031581700,93100,93100,93100,93100,0
20240711,163000,7031581700,93100,93100,93100,93100,0
20240711,162900,7031581700,93100,93100,93100,93100,0
20240711,162800,7031581700,93100,93100,93100,93100,0
20240711,162700,7031581700,93100,93100,93100,93100,0
20240711,162600,7031581700,93100,93100,93100,93100,0
20240711,162500,7031581700,93100,93100,93100,93100,0
20240711,162400,7031581700,93100,93100,93100,93100,0
20240711,162300,7031581700,93100,93100,93100,93100,0
20240711,162200,7031581700,93100,93100,93100,93100,4037
20240711,162100,7031581700,93100,93100,93100,93100,0
20240711,162000,7031581700,93100,93100,93100,93100,0
20240711,161900,7031581700,93100,93100,93100,93100,0
20240711,161800,7031581700,93100,93100,93100,93100,0
20240711,161700,7031581700,93100,93100,93100,93100,0
20240711,161600,7031581700,93100,93100,93100,93100,0
20240711,161500,7031581700,93100,93100,93100,93100,0
20240711,161400,7031581700,93100,93100,93100,93100,0
20240711,161300,7031581700,93100,93100,93100,93100,0
20240711,161200,7031581700,93100,93100,93100,93100,0
20240711,161100,7031581700,93100,93100,93100,93100,0
20240711,161000,7031581700,93100,93100,93100,93100,0
20240711,160900,7031581700,93100,93100,93100,93100,0
20240711,160800,7031581700,93100,93100,93100,93100,0
20240711,160700,7031581700,93100,93100,93100,93100,0
20240711,160600,7031581700,93100,93100,93100,93100,0
20240711,160500,7031581700,93100,93100,93100,93100,0
20240711,160400,7031581700,93100,93100,93100,93100,0
20240711,160300,7031581700,93100,93100,93100,93100,0
20240711,160200,7031581700,93100,93100,93100,93100,0
20240711,160100,7031581700,93100,93100,93100,93100,0
20240711,160000,7031581700,93100,93100,93100,93100,0
20240711,155900,7031581700,93100,93100,93100,93100,0
20240711,155800,7031581700,93100,93100,93100,93100,0
20240711,155700,7031581700,93100,93100,93100,93100,0
20240711,155600,7031581700,93100,93100,93100,93100,0
20240711,155500,7031581700,93100,93100,93100,93100,0
20240711,155400,7031581700,93100,93100,93100,93100,0
20240711,155300,7031581700,93100,93100,93100,93100,0
20240711,155200,7031581700,93100,93100,93100,93100,4037
20240711,155100,7031581700,93100,93100,93100,93100,0
20240711,155000,7031581700,93100,93100,93100,93100,0
20240711,154900,7031581700,93100,93100,93100,93100,0
20240711,154800,7031581700,93100,93100,93100,93100,0
20240711,154700,7031581700,93100,93100,93100,93100,0
20240711,154600,7031581700,93100,93100,93100,93100,0
20240711,154500,7031581700,93100,93100,93100,93100,0
20240711,154400,7031581700,93100,93100,93100,93100,0
20240711,154300,7031581700,93100,93100,93100,93100,0
20240711,154200,7031581700,93100,93100,93100,93100,0
20240711,154100,7031581700,93100,93100,93100,93100,0
20240711,154000,7031581700,93100,93100,93100,93100,0
20240711,153900,7031581700,93100,93100,93100,93100,0
20240711,153800,7031581700,93100,93100,93100,93100,0
20240711,153700,7031581700,93100,93100,93100,93100,0
20240711,153600,7031581700,93100,93100,93100,93100,0
20240711,153500,7031581700,93100,93100,93100,93100,0
20240711,153400,7031581700,93100,93100,93100,93100,0
20240711,153300,7031581700,93100,93100,93100,93100,0
20240711,153200,7031581700,93100,93100,93100,93100,0
20240711,153100,7031581700,93100,93100,93100,93100,0
20240711,153000,7031581700,93100,93100,93100,93100,4037
20240711,152900,6655737000,92700,92700,92700,92700,0
20240711,152800,6655737000,92700,92700,92700,92700,0
20240711,152700,6655737000,92700,92700,92700,92700,0
20240711,152600,6655737000,92700,92700,92700,92700,0
20240711,152500,6655737000,92700,92700,92700,92700,0
20240711,152400,6655737000,92700,92700,92700,92700,0
20240711,152300,6655737000,92700,92700,92700,92700,0
20240711,152200,6655737000,92700,92700,92700,92700,0
20240711,152100,6655737000,92700,92700,92700,92700,0
20240711,152000,6655737000,92700,92700,92700,92700,0
20240711,151900,6655737000,92700,92900,92900,92700,524
20240711,151800,6607125900,92900,92800,92900,92800,338
20240711,151700,6575737600,92900,92700,92900,92700,925
20240711,151600,6489887600,92800,92800,92800,92700,112
20240711,151500,6479504200,92800,92900,92900,92800,342
20240711,151400,6447745400,92900,92900,93000,92900,201
20240711,151300,6429072400,92900,92900,92900,92800,345
20240711,151200,6397027100,92800,93000,93000,92800,232
20240711,151100,6375457200,93000,93000,93000,93000,12
20240711,151000,6374341200,93100,93100,93100,93000,90
20240711,150900,6365965200,93000,93000,93000,93000,24
20240711,150800,6363733200,93200,93300,93300,93200,581
20240711,150700,6309583900,93300,93300,93300,93200,136
20240711,150600,6296899700,93200,93300,93300,93200,32
20240711,150500,6293915400,93300,93200,93300,93200,113
20240711,150400,6283375200,93200,93300,93300,93200,1042
20240711,150300,6186162300,93400,93300,93400,93300,321
20240711,150200,6156192000,93300,93300,93300,93300,145
20240711,150100,6142663500,93300,93300,93300,93200,149
20240711,150000,6128762800,93300,93300,93300,93200,1353
20240711,145900,6002531800,93300,93000,93300,93000,996
20240711,145800,5909740700,92900,92700,92900,92700,199
20240711,145700,5891264000,92700,92700,92800,92700,656
20240711,145600,5830451900,92700,92800,92800,92700,203
20240711,145500,5811627700,92800,92800,92800,92800,57
20240711,145400,5806338100,92800,92800,92800,92800,106
20240711,145300,5796501300,92800,92900,92900,92800,528
20240711,145200,5747499300,92900,92900,92900,92900,157
20240711,145100,5732914000,92900,92900,92900,92900,110
20240711,145000,5722695000,92900,92900,92900,92800,77
20240711,144900,5715542200,92900,92900,92900,92900,30
20240711,144800,5712755200,92900,93000,93000,92900,419
20240711,144700,5673829600,92900,92900,92900,92900,480
20240711,144600,5629237600,92800,92800,92800,92800,63
20240711,144500,5623391200,92800,92800,92800,92800,1
20240711,144400,5623298400,92800,92800,92800,92800,8
20240711,144300,5622556000,92800,92800,92800,92800,3
20240711,144200,5622277600,92800,92900,92900,92800,62
20240711,144100,5616518900,92900,92900,92900,92900,21
20240711,144000,5614568000,92700,93000,93000,92700,161
20240711,143900,5599612600,93000,93000,93000,93000,6
20240711,143800,5599054600,92700,92800,92800,92700,145
20240711,143700,5585603700,92700,92900,92900,92700,1426
20240711,143600,5453228400,93000,93000,93000,93000,39
20240711,143500,5449601400,93000,93000,93000,93000,451
20240711,143400,5407658400,93000,93100,93100,93000,101
20240711,143300,5398256300,93100,93000,93100,93000,849
20240711,143200,5319240200,93000,93000,93000,92900,14
20240711,143100,5317938300,93100,93200,93200,93000,445
20240711,143000,5276548500,93100,93000,93100,93000,68
20240711,142900,5270219000,93000,93100,93100,93000,9
20240711,142800,5269381400,92900,92900,92900,92900,0
20240711,142700,5269381400,92900,92900,92900,92900,161
20240711,142600,5254424500,92800,93100,93100,92800,266
20240711,142500,5229695800,93100,93100,93100,93100,17
20240711,142400,5228113100,93200,93200,93200,93100,345
20240711,142300,5195979100,93200,93300,93300,93200,46
20240711,142200,5191687500,93300,93000,93300,93000,404
20240711,142100,5154037100,93000,92900,93000,92900,338
20240711,142000,5122603200,92900,92900,92900,92900,14
20240711,141900,5121302600,92900,92900,92900,92900,209
20240711,141800,5101886500,92900,92800,92900,92800,128
20240711,141700,5089996000,92800,92800,92800,92800,38
20240711,141600,5086469600,92800,92700,92800,92700,136
20240711,141500,5073859200,92700,92700,92800,92700,37
20240711,141400,5070429200,92800,92700,92800,92700,323
20240711,141300,5040458800,92700,92700,92700,92700,17
20240711,141200,5038882900,92600,92600,92600,92600,0
20240711,141100,5038882900,92600,92600,92600,92600,252
20240711,141000,5015547700,92600,92700,92700,92500,118
20240711,140900,5004617700,92700,92700,92700,92600,1193
20240711,140800,4894034300,92700,92700,92700,92700,0
20240711,140700,4894034300,92700,92700,92700,92700,45
20240711,140600,4889862800,92700,92500,92700,92500,160
20240711,140500,4875041000,92600,92500,92600,92500,171
20240711,140400,4859206900,92500,92500,92500,92500,101
20240711,140300,4849864400,92500,92400,92500,92400,21
20240711,140200,4847923900,92400,92400,92400,92400,82
20240711,140100,4840347100,92400,92400,92400,92400,15
20240711,140000,4838961100,92400,92300,92400,92300,31
20240711,135900,4836099700,92300,92400,92400,92300,13
20240711,135800,4834898600,92400,92400,92400,92400,21
20240711,135700,4832958200,92400,92400,92400,92400,14
20240711,135600,4831664600,92400,92400,92400,92400,79
20240711,135500,4824365000,92300,92400,92400,92300,817
20240711,135400,4748945700,92300,92300,92300,92300,100
20240711,135300,4739715700,92400,92400,92400,92400,31
20240711,135200,4736851300,92500,92400,92500,92400,22
20240711,135100,4734818400,92400,92400,92400,92400,3
20240711,135000,4734541200,92400,92400,92400,92300,136
20240711,134900,4721984600,92400,92400,92400,92400,2
20240711,134800,4721799800,92400,92400,92400,92400,25
20240711,134700,4719489800,92400,92400,92400,92400,45
20240711,134600,4715331800,92500,92500,92500,92300,2906
20240711,134500,4447017600,92500,92400,92500,92400,41
20240711,134400,4443228700,92400,92400,92400,92400,17
20240711,134300,4441657900,92400,92400,92400,92400,50
20240711,134200,4437037900,92400,92400,92400,92400,7
20240711,134100,4436391100,92400,92500,92500,92400,13
20240711,134000,4435188700,92400,92500,92500,92400,226
20240711,133900,4414284600,92500,92500,92500,92500,1
20240711,133800,4414192100,92500,92500,92500,92500,10
20240711,133700,4413267100,92500,92500,92500,92500,5
20240711,133600,4412804600,92500,92400,92500,92400,83
20240711,133500,4405135100,92500,92500,92500,92500,77
20240711,133400,4398012600,92500,92500,92500,92500,118
20240711,133300,4387097600,92500,92500,92500,92500,20
20240711,133200,4385247600,92500,92500,92500,92500,10
20240711,133100,4384322600,92500,92500,92500,92500,144
20240711,133000,4371002600,92400,92400,92400,92400,1
20240711,132900,4370910200,92500,92500,92500,92500,0
20240711,132800,4370910200,92500,92500,92500,92500,1
20240711,132700,4370817700,92500,92500,92500,92500,3
20240711,132600,4370540200,92400,92400,92400,92400,21
20240711,132500,4368599800,92400,92400,92400,92400,10
20240711,132400,4367675800,92400,92500,92500,92400,119
20240711,132300,4356679600,92400,92400,92400,92400,18
20240711,132200,4355016400,92400,92500,92500,92300,1941
20240711,132100,4175743300,92500,92500,92500,92500,13
20240711,132000,4174540800,92600,92500,92600,92500,3
20240711,131900,4174263200,92600,92500,92600,92500,29
20240711,131800,4171579900,92500,92600,92600,92500,319
20240711,131700,4142071000,92600,92600,92600,92600,60
20240711,131600,4136515000,92600,92600,92600,92600,0
20240711,131500,4136515000,92600,92600,92600,92600,117
20240711,131400,4125680800,92600,92500,92600,92500,16
20240711,131300,4124200700,92500,92500,92500,92500,5
20240711,131200,4123738200,92500,92600,92600,92500,27
20240711,131100,4121240400,92600,92600,92600,92600,10
20240711,131000,4120314400,92500,92500,92600,92500,356
20240711,130900,4087379700,92500,92500,92500,92500,21
20240711,130800,4085437200,92500,92600,92600,92500,38
20240711,130700,4081920300,92600,92600,92600,92600,110
20240711,130600,4071734300,92600,92700,92700,92600,12
20240711,130500,4070622500,92700,92600,92700,92600,22
20240711,130400,4068585100,92700,92800,92800,92700,89
20240711,130300,4060334700,92700,92800,92800,92700,36
20240711,130200,4056994100,92800,92800,92800,92800,1
20240711,130100,4056901300,92800,92800,92800,92800,50
20240711,130000,4052261300,92800,92800,92800,92700,14
20240711,125900,4050962200,92700,92700,92700,92700,53
20240711,125800,4046049100,92700,92700,92700,92700,1
20240711,125700,4045956400,92700,92700,92700,92700,7
20240711,125600,4045307500,92700,92700,92700,92700,0
20240711,125500,4045307500,92700,92800,92800,92700,24
20240711,125400,4043080700,92800,92800,92800,92800,10
20240711,125300,4042152700,92800,92800,92800,92800,4
20240711,125200,4041781500,92800,92700,92800,92700,92
20240711,125100,4033252100,92700,92800,92800,92700,5
20240711,125000,4032788400,92800,92800,92800,92800,28
20240711,124900,4030190000,92900,92800,92900,92800,28
20240711,124800,4027591100,92800,92800,92800,92800,33
20240711,124700,4024528700,92800,93000,93000,92800,237
20240711,124600,4002509800,93000,93000,93000,93000,106
20240711,124500,3992651800,93000,93000,93000,93000,1
20240711,124400,3992558800,93000,92900,93000,92900,54
20240711,124300,3987540300,93000,93000,93000,93000,2
20240711,124200,3987354300,93000,93000,93000,93000,22
20240711,124100,3985308300,93000,93000,93000,93000,15
20240711,124000,3983913300,93100,93000,93100,93000,108
20240711,123900,3973869200,93000,93000,93100,93000,52
20240711,123800,3969033100,93000,93000,93000,92900,44
20240711,123700,3964942000,93000,93000,93000,93000,104
20240711,123600,3955270000,93000,93000,93000,93000,60
20240711,123500,3949690000,93000,93000,93000,92900,110
20240711,123400,3939460100,92900,92900,92900,92900,3
20240711,123300,3939181400,93000,93000,93000,93000,51
20240711,123200,3934438400,93000,93100,93100,93000,24
20240711,123100,3932205100,93100,93100,93100,93100,10
20240711,123000,3931274100,93000,93000,93000,93000,14
20240711,122900,3929972100,93100,93000,93100,93000,418
20240711,122800,3891097900,92900,93000,93000,92900,124
20240711,122700,3879567600,92900,92800,92900,92800,265
20240711,122600,3854970500,92800,92800,92800,92800,91
20240711,122500,3846525700,92700,92600,92700,92600,1394
20240711,122400,3717435600,92600,92600,92600,92600,6
20240711,122300,3716880000,92500,92500,92500,92500,52
20240711,122200,3712070000,92500,92500,92500,92500,0
20240711,122100,3712070000,92500,92500,92500,92500,17
20240711,122000,3710497500,92400,92400,92400,92400,102
20240711,121900,3701072700,92400,92400,92400,92400,69
20240711,121800,3694697100,92400,92400,92400,92400,0
20240711,121700,3694697100,92400,92400,92400,92400,35
20240711,121600,3691463100,92400,92400,92500,92400,206
20240711,121500,3672428600,92500,92500,92500,92500,6
20240711,121400,3671873600,92500,92500,92500,92500,0
20240711,121300,3671873600,92500,92400,92500,92400,12
20240711,121200,3670764700,92400,92400,92500,92400,83
20240711,121100,3663095000,92400,92400,92400,92400,100
20240711,121000,3653855000,92400,92500,92500,92400,97
20240711,120900,3644892100,92500,92500,92500,92500,259
20240711,120800,3620934600,92500,92500,92500,92500,301
20240711,120700,3593092100,92500,92500,92500,92500,1
20240711,120600,3592999600,92500,92500,92500,92500,2
20240711,120500,3592814600,92600,92600,92600,92500,25
20240711,120400,3590500600,92500,92500,92600,92500,12
20240711,120300,3589390300,92600,92500,92600,92500,111
20240711,120200,3579122700,92500,92500,92500,92500,179
20240711,120100,3562565200,92500,92500,92500,92500,0
20240711,120000,3562565200,92500,92600,92600,92500,23
20240711,115900,3560437400,92600,92600,92600,92600,160
20240711,115800,3545621400,92600,92600,92600,92600,192
20240711,115700,3527842200,92600,92600,92700,92600,64
20240711,115600,3521915700,92600,92600,92600,92600,15
20240711,115500,3520526700,92600,92600,92600,92600,1
20240711,115400,3520434100,92600,92700,92700,92600,151
20240711,115300,3506446400,92700,92700,92700,92700,44
20240711,115200,3502367600,92700,92600,92700,92600,9
20240711,115100,3501533900,92600,92600,92600,92600,50
20240711,115000,3496903900,92600,92600,92600,92600,81
20240711,114900,3489403300,92600,92700,92700,92600,22
20240711,114800,3487365900,92700,92700,92700,92700,11
20240711,114700,3486346200,92600,92600,92600,92600,52
20240711,114600,3481531000,92700,92700,92700,92700,152
20240711,114500,3467440600,92700,92800,92800,92700,107
20240711,114400,3457521000,92700,92700,92700,92700,1
20240711,114300,3457428300,92800,92700,92800,92700,55
20240711,114200,3452329500,92700,92700,92700,92700,15
20240711,114100,3450939000,92700,92800,92800,92700,105
20240711,114000,3441205100,92800,92800,92800,92700,5
20240711,113900,3440741200,92700,92800,92800,92700,20
20240711,113800,3438886200,92800,92800,92800,92800,1
20240711,113700,3438793400,92800,92900,92900,92800,128
20240711,113600,3426914400,92900,92900,92900,92900,5
20240711,113500,3426449900,92800,92800,92800,92800,8
20240711,113400,3425707500,92800,92800,92800,92800,1
20240711,113300,3425614700,92800,92800,92800,92800,5
20240711,113200,3425150700,92800,92900,92900,92800,135
20240711,113100,3412619600,92900,92900,92900,92900,2
20240711,113000,3412433800,92900,92900,92900,92800,8
20240711,112900,3411690700,92900,92900,92900,92900,51
20240711,112800,3406952800,92900,92900,92900,92900,6
20240711,112700,3406395400,92900,93000,93000,92800,131
20240711,112600,3394237500,93000,92800,93000,92800,13
20240711,112500,3393029200,92900,93000,93000,92800,106
20240711,112400,3383185600,92800,92800,92800,92800,300
20240711,112300,3355345600,92800,93000,93000,92800,20
20240711,112200,3353488200,93000,92900,93000,92700,46
20240711,112100,3349214100,92900,92900,92900,92800,137
20240711,112000,3336499300,92800,92900,93000,92800,81
20240711,111900,3328975800,92900,92900,92900,92900,132
20240711,111800,3316713000,92900,92800,92900,92800,59
20240711,111700,3311233300,92800,92700,92800,92600,61
20240711,111600,3305578900,92600,92600,92600,92600,2
20240711,111500,3305393700,92600,92500,92600,92500,304
20240711,111400,3277248300,92500,92500,92600,92500,13
20240711,111300,3276045700,92500,92500,92600,92500,131
20240711,111200,3263916900,92600,92600,92600,92600,9
20240711,111100,3263083500,92500,92600,92600,92500,71
20240711,111000,3256510600,92500,92500,92500,92400,162
20240711,110900,3241532500,92500,92500,92500,92500,10
20240711,110800,3240607500,92500,92500,92500,92500,174
20240711,110700,3224512500,92500,92500,92500,92500,21
20240711,110600,3222570000,92500,92500,92500,92500,26
20240711,110500,3220165000,92500,92400,92500,92400,150
20240711,110400,3206296900,92400,92400,92400,92400,14
20240711,110300,3205003300,92300,92400,92400,92300,31
20240711,110200,3202139000,92400,92200,92400,92200,538
20240711,110100,3152476700,92200,92200,92200,92200,140
20240711,110000,3139568700,92200,92300,92300,92200,1390
20240711,105900,3011391700,92300,92300,92300,92300,2
20240711,105800,3011207100,92300,92300,92300,92300,204
20240711,105700,2992377900,92300,92200,92300,92200,42
20240711,105600,2988502600,92300,92300,92300,92200,27
20240711,105500,2986012500,92300,92200,92300,92200,27
20240711,105400,2983522000,92300,92400,92400,92300,28
20240711,105300,2980936600,92200,92300,92300,92200,23
20240711,105200,2978813800,92200,92300,92300,92200,38
20240711,105100,2975306900,92200,92300,92300,92200,636
20240711,105000,2916662900,92300,92300,92300,92200,336
20240711,104900,2885680300,92200,92300,92300,92200,18
20240711,104800,2884020000,92300,92300,92300,92300,64
20240711,104700,2878112800,92400,92300,92400,92300,59
20240711,104600,2872666400,92400,92400,92400,92400,6
20240711,104500,2872112000,92400,92300,92400,92300,39
20240711,104400,2868508700,92400,92300,92400,92300,37
20240711,104300,2865093500,92300,92300,92300,92300,151
20240711,104200,2851156200,92400,92400,92400,92300,414
20240711,104100,2812942600,92400,92500,92500,92400,7
20240711,104000,2812295200,92400,92500,92500,92400,45
20240711,103900,2808136200,92400,92400,92500,92400,36
20240711,103800,2804808400,92400,92400,92400,92400,111
20240711,103700,2794552000,92400,92400,92400,92300,156
20240711,103600,2780140300,92300,92300,92300,92300,3
20240711,103500,2779863400,92300,92400,92400,92300,72
20240711,103400,2773217200,92300,92300,92300,92300,45
20240711,103300,2769063700,92300,92300,92500,92300,103
20240711,103200,2759553900,92500,92300,92500,92200,782
20240711,103100,2687360200,92300,92300,92300,92300,7
20240711,103000,2686714100,92300,92400,92400,92300,43
20240711,102900,2682743000,92400,92400,92400,92300,118
20240711,102800,2671840000,92400,92400,92400,92300,149
20240711,102700,2658072900,92400,92500,92500,92400,341
20240711,102600,2626563100,92500,92500,92500,92400,74
20240711,102500,2619724600,92500,92400,92500,92400,428
20240711,102400,2580144900,92300,92300,92400,92300,41
20240711,102300,2576360300,92300,92300,92400,92300,82
20240711,102200,2568791300,92300,92400,92400,92300,470
20240711,102100,2525409900,92400,92300,92500,92300,274
20240711,102000,2500103100,92400,92400,92500,92400,170
20240711,101900,2484392900,92400,92500,92500,92400,1016
20240711,101800,2390511400,92500,92500,92500,92400,30
20240711,101700,2387736600,92500,92500,92500,92400,596
20240711,101600,2332620200,92500,92500,92600,92500,213
20240711,101500,2312916700,92500,92600,92600,92500,161
20240711,101400,2298021500,92600,92700,92700,92500,1195
20240711,101300,2187467400,92700,92600,92700,92600,261
20240711,101200,2163298200,92600,92700,92700,92600,203
20240711,101100,2144498500,92700,92700,92700,92600,137
20240711,101000,2131811700,92700,92700,92700,92600,1276
20240711,100900,2013564500,92700,92700,92700,92700,2
20240711,100800,2013379100,92800,92700,92800,92700,35
20240711,100700,2010132400,92700,92900,92900,92700,135
20240711,100600,1997604300,92900,92700,92900,92700,265
20240711,100500,1973034800,92700,92800,92800,92700,401
20240711,100400,1935856100,92800,92800,92800,92800,41
20240711,100300,1932051300,92800,92800,92800,92800,3
20240711,100200,1931772900,92800,93000,93000,92800,62
20240711,100100,1926013700,93000,92800,93000,92700,1974
20240711,100000,1742834700,92900,92900,93000,92900,135
20240711,095900,1730292300,92900,92900,92900,92900,210
20240711,095800,1710783300,92900,92900,92900,92800,107
20240711,095700,1700844000,92900,92900,92900,92800,82
20240711,095600,1693227200,92800,92900,92900,92800,31
20240711,095500,1690349300,92900,92800,92900,92700,83
20240711,095400,1682647800,92800,92800,92800,92700,27
20240711,095300,1680143300,92800,92700,92800,92700,275
20240711,095200,1654636700,92800,92800,92800,92700,407
20240711,095100,1616896200,92700,92800,92800,92700,1572
20240711,095000,1471022300,92800,92800,92900,92800,68
20240711,094900,1464711400,92800,92900,92900,92800,198
20240711,094800,1446331200,92900,92900,92900,92900,71
20240711,094700,1439735300,92900,92800,92900,92800,202
20240711,094600,1420989200,92800,92800,92900,92800,80
20240711,094500,1413564600,92900,92900,92900,92800,89
20240711,094400,1405302200,92900,92800,92900,92800,39
20240711,094300,1401681100,92800,92900,92900,92800,17
20240711,094200,1400102300,92800,92800,92900,92800,68
20240711,094100,1393789600,92900,92900,92900,92800,78
20240711,094000,1386549000,92900,92900,92900,92800,52
20240711,093900,1381720400,92900,92800,93000,92800,82
20240711,093800,1374109300,92800,92900,93000,92800,52
20240711,093700,1369278400,92900,92900,92900,92900,190
20240711,093600,1351627400,92900,92900,92900,92900,11
20240711,093500,1350605500,92900,92900,92900,92900,38
20240711,093400,1347075300,92900,92900,92900,92800,136
20240711,093300,1334442200,92900,92900,92900,92900,93
20240711,093200,1325802500,92900,92900,93000,92800,97
20240711,093100,1316797700,92900,92900,92900,92900,26
20240711,093000,1314382300,92900,92900,92900,92800,398
20240711,092900,1277408200,93000,93000,93000,92900,61
20240711,092800,1271736300,92900,92900,93000,92900,314
20240711,092700,1242565500,92900,92900,92900,92800,114
20240711,092600,1231975000,92900,92900,92900,92800,796
20240711,092500,1158033400,92900,93200,93200,92900,531
20240711,092400,1108639900,93100,93200,93200,93100,60
20240711,092300,1103052500,93100,93100,93200,93100,341
20240711,092200,1071293100,93100,93100,93200,93100,361
20240711,092100,1037679000,93100,93100,93300,93000,75
20240711,092000,1030697300,93100,93200,93400,93100,464
20240711,091900,987468300,93200,93300,93400,93200,93
20240711,091800,978791500,93300,93200,93300,93200,344
20240711,091700,946708500,93100,93200,93200,93100,261
20240711,091600,922397800,93200,93300,93300,93200,196
20240711,091500,904112000,93300,93300,93300,93200,474
20240711,091400,859892200,93300,93200,93300,93200,154
20240711,091300,845525100,93300,93200,93300,93200,65
20240711,091200,839467000,93200,92900,93200,92900,158
20240711,091100,824764500,92900,92800,92900,92700,329
20240711,091000,794236000,92900,92900,92900,92800,597
20240711,090900,738798200,92900,93100,93100,92900,1202
20240711,090800,626976900,93100,93200,93200,93100,288
20240711,090700,600144400,93200,93100,93300,93100,278
20240711,090600,574260100,93100,93300,93400,93100,857
20240711,090500,494387600,93400,93300,93500,93300,791
20240711,090400,420547700,93300,93600,93600,93300,1022
20240711,090300,325082200,93600,94000,94000,93500,123
20240711,090200,313550500,93500,94200,94200,93500,897
20240711,090100,229545400,93800,94000,94200,93800,587
20240711,090000,174414400,94000,93900,94300,93700,1853
Reference in New Issue Copy Permalink