ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20240702.csv

691 lines
36 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
20240702,202800,4604252600,37400,37400,37400,37400,2782
20240702,202700,4604252600,37400,37400,37400,37400,0
20240702,202600,4604252600,37400,37400,37400,37400,0
20240702,202500,4604252600,37400,37400,37400,37400,0
20240702,202400,4604252600,37400,37400,37400,37400,0
20240702,202300,4604252600,37400,37400,37400,37400,0
20240702,202200,4604252600,37400,37400,37400,37400,0
20240702,202100,4604252600,37400,37400,37400,37400,0
20240702,202000,4604252600,37400,37400,37400,37400,0
20240702,201900,4604252600,37400,37400,37400,37400,0
20240702,201800,4604252600,37400,37400,37400,37400,0
20240702,201700,4604252600,37400,37400,37400,37400,0
20240702,201600,4604252600,37400,37400,37400,37400,0
20240702,201500,4604252600,37400,37400,37400,37400,0
20240702,201400,4604252600,37400,37400,37400,37400,0
20240702,201300,4604252600,37400,37400,37400,37400,0
20240702,201200,4604252600,37400,37400,37400,37400,0
20240702,201100,4604252600,37400,37400,37400,37400,0
20240702,201000,4604252600,37400,37400,37400,37400,0
20240702,200900,4604252600,37400,37400,37400,37400,0
20240702,200800,4604252600,37400,37400,37400,37400,0
20240702,200700,4604252600,37400,37400,37400,37400,0
20240702,200600,4604252600,37400,37400,37400,37400,0
20240702,200500,4604252600,37400,37400,37400,37400,0
20240702,200400,4604252600,37400,37400,37400,37400,0
20240702,200300,4604252600,37400,37400,37400,37400,0
20240702,200200,4604252600,37400,37400,37400,37400,0
20240702,200100,4604252600,37400,37400,37400,37400,0
20240702,200000,4604252600,37400,37400,37400,37400,0
20240702,195900,4604252600,37400,37400,37400,37400,0
20240702,195800,4604252600,37400,37400,37400,37400,2782
20240702,195700,4604252600,37400,37400,37400,37400,0
20240702,195600,4604252600,37400,37400,37400,37400,0
20240702,195500,4604252600,37400,37400,37400,37400,0
20240702,195400,4604252600,37400,37400,37400,37400,0
20240702,195300,4604252600,37400,37400,37400,37400,0
20240702,195200,4604252600,37400,37400,37400,37400,0
20240702,195100,4604252600,37400,37400,37400,37400,0
20240702,195000,4604252600,37400,37400,37400,37400,0
20240702,194900,4604252600,37400,37400,37400,37400,0
20240702,194800,4604252600,37400,37400,37400,37400,0
20240702,194700,4604252600,37400,37400,37400,37400,0
20240702,194600,4604252600,37400,37400,37400,37400,0
20240702,194500,4604252600,37400,37400,37400,37400,0
20240702,194400,4604252600,37400,37400,37400,37400,0
20240702,194300,4604252600,37400,37400,37400,37400,0
20240702,194200,4604252600,37400,37400,37400,37400,0
20240702,194100,4604252600,37400,37400,37400,37400,0
20240702,194000,4604252600,37400,37400,37400,37400,0
20240702,193900,4604252600,37400,37400,37400,37400,0
20240702,193800,4604252600,37400,37400,37400,37400,0
20240702,193700,4604252600,37400,37400,37400,37400,0
20240702,193600,4604252600,37400,37400,37400,37400,0
20240702,193500,4604252600,37400,37400,37400,37400,0
20240702,193400,4604252600,37400,37400,37400,37400,0
20240702,193300,4604252600,37400,37400,37400,37400,0
20240702,193200,4604252600,37400,37400,37400,37400,0
20240702,193100,4604252600,37400,37400,37400,37400,0
20240702,193000,4604252600,37400,37400,37400,37400,0
20240702,192900,4604252600,37400,37400,37400,37400,0
20240702,192800,4604252600,37400,37400,37400,37400,2782
20240702,192700,4604252600,37400,37400,37400,37400,0
20240702,192600,4604252600,37400,37400,37400,37400,0
20240702,192500,4604252600,37400,37400,37400,37400,0
20240702,192400,4604252600,37400,37400,37400,37400,0
20240702,192300,4604252600,37400,37400,37400,37400,0
20240702,192200,4604252600,37400,37400,37400,37400,0
20240702,192100,4604252600,37400,37400,37400,37400,0
20240702,192000,4604252600,37400,37400,37400,37400,0
20240702,191900,4604252600,37400,37400,37400,37400,0
20240702,191800,4604252600,37400,37400,37400,37400,0
20240702,191700,4604252600,37400,37400,37400,37400,0
20240702,191600,4604252600,37400,37400,37400,37400,0
20240702,191500,4604252600,37400,37400,37400,37400,0
20240702,191400,4604252600,37400,37400,37400,37400,0
20240702,191300,4604252600,37400,37400,37400,37400,0
20240702,191200,4604252600,37400,37400,37400,37400,0
20240702,191100,4604252600,37400,37400,37400,37400,0
20240702,191000,4604252600,37400,37400,37400,37400,0
20240702,190900,4604252600,37400,37400,37400,37400,0
20240702,190800,4604252600,37400,37400,37400,37400,0
20240702,190700,4604252600,37400,37400,37400,37400,0
20240702,190600,4604252600,37400,37400,37400,37400,0
20240702,190500,4604252600,37400,37400,37400,37400,0
20240702,190400,4604252600,37400,37400,37400,37400,0
20240702,190300,4604252600,37400,37400,37400,37400,0
20240702,190200,4604252600,37400,37400,37400,37400,0
20240702,190100,4604252600,37400,37400,37400,37400,0
20240702,190000,4604252600,37400,37400,37400,37400,0
20240702,185900,4604252600,37400,37400,37400,37400,0
20240702,185800,4604252600,37400,37400,37400,37400,2782
20240702,185700,4604252600,37400,37400,37400,37400,0
20240702,185600,4604252600,37400,37400,37400,37400,0
20240702,185500,4604252600,37400,37400,37400,37400,0
20240702,185400,4604252600,37400,37400,37400,37400,0
20240702,185300,4604252600,37400,37400,37400,37400,0
20240702,185200,4604252600,37400,37400,37400,37400,0
20240702,185100,4604252600,37400,37400,37400,37400,0
20240702,185000,4604252600,37400,37400,37400,37400,0
20240702,184900,4604252600,37400,37400,37400,37400,0
20240702,184800,4604252600,37400,37400,37400,37400,0
20240702,184700,4604252600,37400,37400,37400,37400,0
20240702,184600,4604252600,37400,37400,37400,37400,0
20240702,184500,4604252600,37400,37400,37400,37400,0
20240702,184400,4604252600,37400,37400,37400,37400,0
20240702,184300,4604252600,37400,37400,37400,37400,0
20240702,184200,4604252600,37400,37400,37400,37400,0
20240702,184100,4604252600,37400,37400,37400,37400,0
20240702,184000,4604252600,37400,37400,37400,37400,0
20240702,183900,4604252600,37400,37400,37400,37400,0
20240702,183800,4604252600,37400,37400,37400,37400,0
20240702,183700,4604252600,37400,37400,37400,37400,0
20240702,183600,4604252600,37400,37400,37400,37400,0
20240702,183500,4604252600,37400,37400,37400,37400,0
20240702,183400,4604252600,37400,37400,37400,37400,0
20240702,183300,4604252600,37400,37400,37400,37400,0
20240702,183200,4604252600,37400,37400,37400,37400,0
20240702,183100,4604252600,37400,37400,37400,37400,0
20240702,183000,4604252600,37400,37400,37400,37400,0
20240702,182900,4604252600,37400,37400,37400,37400,0
20240702,182800,4604252600,37400,37400,37400,37400,2782
20240702,182700,4604252600,37400,37400,37400,37400,0
20240702,182600,4604252600,37400,37400,37400,37400,0
20240702,182500,4604252600,37400,37400,37400,37400,0
20240702,182400,4604252600,37400,37400,37400,37400,0
20240702,182300,4604252600,37400,37400,37400,37400,0
20240702,182200,4604252600,37400,37400,37400,37400,0
20240702,182100,4604252600,37400,37400,37400,37400,0
20240702,182000,4604252600,37400,37400,37400,37400,0
20240702,181900,4604252600,37400,37400,37400,37400,0
20240702,181800,4604252600,37400,37400,37400,37400,0
20240702,181700,4604252600,37400,37400,37400,37400,0
20240702,181600,4604252600,37400,37400,37400,37400,0
20240702,181500,4604252600,37400,37400,37400,37400,0
20240702,181400,4604252600,37400,37400,37400,37400,0
20240702,181300,4604252600,37400,37400,37400,37400,0
20240702,181200,4604252600,37400,37400,37400,37400,0
20240702,181100,4604252600,37400,37400,37400,37400,0
20240702,181000,4604252600,37400,37400,37400,37400,0
20240702,180900,4604252600,37400,37400,37400,37400,0
20240702,180800,4604252600,37400,37400,37400,37400,0
20240702,180700,4604252600,37400,37400,37400,37400,0
20240702,180600,4604252600,37400,37400,37400,37400,0
20240702,180500,4604252600,37400,37400,37400,37400,0
20240702,180400,4604252600,37400,37400,37400,37400,0
20240702,180300,4604252600,37400,37400,37400,37400,0
20240702,180200,4604252600,37400,37400,37400,37400,0
20240702,180100,4604252600,37400,37400,37400,37400,0
20240702,180000,4604252600,37400,37400,37400,37400,0
20240702,175900,4604252600,37400,37400,37400,37400,0
20240702,175800,4604252600,37400,37400,37400,37400,2782
20240702,175700,4604252600,37400,37400,37400,37400,0
20240702,175600,4604252600,37400,37400,37400,37400,0
20240702,175500,4604252600,37400,37400,37400,37400,0
20240702,175400,4604252600,37400,37400,37400,37400,0
20240702,175300,4604252600,37400,37400,37400,37400,0
20240702,175200,4604252600,37400,37400,37400,37400,0
20240702,175100,4604252600,37400,37400,37400,37400,0
20240702,175000,4604252600,37400,37400,37400,37400,0
20240702,174900,4604252600,37400,37400,37400,37400,0
20240702,174800,4604252600,37400,37400,37400,37400,0
20240702,174700,4604252600,37400,37400,37400,37400,0
20240702,174600,4604252600,37400,37400,37400,37400,0
20240702,174500,4604252600,37400,37400,37400,37400,0
20240702,174400,4604252600,37400,37400,37400,37400,0
20240702,174300,4604252600,37400,37400,37400,37400,0
20240702,174200,4604252600,37400,37400,37400,37400,0
20240702,174100,4604252600,37400,37400,37400,37400,0
20240702,174000,4604252600,37400,37400,37400,37400,0
20240702,173900,4604252600,37400,37400,37400,37400,0
20240702,173800,4604252600,37400,37400,37400,37400,0
20240702,173700,4604252600,37400,37400,37400,37400,0
20240702,173600,4604252600,37400,37400,37400,37400,0
20240702,173500,4604252600,37400,37400,37400,37400,0
20240702,173400,4604252600,37400,37400,37400,37400,0
20240702,173300,4604252600,37400,37400,37400,37400,0
20240702,173200,4604252600,37400,37400,37400,37400,0
20240702,173100,4604252600,37400,37400,37400,37400,0
20240702,173000,4604252600,37400,37400,37400,37400,0
20240702,172900,4604252600,37400,37400,37400,37400,0
20240702,172800,4604252600,37400,37400,37400,37400,2782
20240702,172700,4604252600,37400,37400,37400,37400,0
20240702,172600,4604252600,37400,37400,37400,37400,0
20240702,172500,4604252600,37400,37400,37400,37400,0
20240702,172400,4604252600,37400,37400,37400,37400,0
20240702,172300,4604252600,37400,37400,37400,37400,0
20240702,172200,4604252600,37400,37400,37400,37400,0
20240702,172100,4604252600,37400,37400,37400,37400,0
20240702,172000,4604252600,37400,37400,37400,37400,0
20240702,171900,4604252600,37400,37400,37400,37400,0
20240702,171800,4604252600,37400,37400,37400,37400,0
20240702,171700,4604252600,37400,37400,37400,37400,0
20240702,171600,4604252600,37400,37400,37400,37400,0
20240702,171500,4604252600,37400,37400,37400,37400,0
20240702,171400,4604252600,37400,37400,37400,37400,0
20240702,171300,4604252600,37400,37400,37400,37400,0
20240702,171200,4604252600,37400,37400,37400,37400,0
20240702,171100,4604252600,37400,37400,37400,37400,0
20240702,171000,4604252600,37400,37400,37400,37400,0
20240702,170900,4604252600,37400,37400,37400,37400,0
20240702,170800,4604252600,37400,37400,37400,37400,0
20240702,170700,4604252600,37400,37400,37400,37400,0
20240702,170600,4604252600,37400,37400,37400,37400,0
20240702,170500,4604252600,37400,37400,37400,37400,0
20240702,170400,4604252600,37400,37400,37400,37400,0
20240702,170300,4604252600,37400,37400,37400,37400,0
20240702,170200,4604252600,37400,37400,37400,37400,0
20240702,170100,4604252600,37400,37400,37400,37400,0
20240702,170000,4604252600,37400,37400,37400,37400,0
20240702,165900,4604252600,37400,37400,37400,37400,0
20240702,165800,4604252600,37400,37400,37400,37400,2782
20240702,165700,4604252600,37400,37400,37400,37400,0
20240702,165600,4604252600,37400,37400,37400,37400,0
20240702,165500,4604252600,37400,37400,37400,37400,0
20240702,165400,4604252600,37400,37400,37400,37400,0
20240702,165300,4604252600,37400,37400,37400,37400,0
20240702,165200,4604252600,37400,37400,37400,37400,0
20240702,165100,4604252600,37400,37400,37400,37400,0
20240702,165000,4604252600,37400,37400,37400,37400,0
20240702,164900,4604252600,37400,37400,37400,37400,0
20240702,164800,4604252600,37400,37400,37400,37400,0
20240702,164700,4604252600,37400,37400,37400,37400,0
20240702,164600,4604252600,37400,37400,37400,37400,0
20240702,164500,4604252600,37400,37400,37400,37400,0
20240702,164400,4604252600,37400,37400,37400,37400,0
20240702,164300,4604252600,37400,37400,37400,37400,0
20240702,164200,4604252600,37400,37400,37400,37400,0
20240702,164100,4604252600,37400,37400,37400,37400,0
20240702,164000,4604252600,37400,37400,37400,37400,0
20240702,163900,4604252600,37400,37400,37400,37400,0
20240702,163800,4604252600,37400,37400,37400,37400,0
20240702,163700,4604252600,37400,37400,37400,37400,0
20240702,163600,4604252600,37400,37400,37400,37400,0
20240702,163500,4604252600,37400,37400,37400,37400,0
20240702,163400,4604252600,37400,37400,37400,37400,0
20240702,163300,4604252600,37400,37400,37400,37400,0
20240702,163200,4604252600,37400,37400,37400,37400,0
20240702,163100,4604252600,37400,37400,37400,37400,0
20240702,163000,4604252600,37400,37400,37400,37400,0
20240702,162900,4604252600,37400,37400,37400,37400,0
20240702,162800,4604252600,37400,37400,37400,37400,2782
20240702,162700,4604252600,37400,37400,37400,37400,0
20240702,162600,4604252600,37400,37400,37400,37400,0
20240702,162500,4604252600,37400,37400,37400,37400,0
20240702,162400,4604252600,37400,37400,37400,37400,0
20240702,162300,4604252600,37400,37400,37400,37400,0
20240702,162200,4604252600,37400,37400,37400,37400,0
20240702,162100,4604252600,37400,37400,37400,37400,0
20240702,162000,4604252600,37400,37400,37400,37400,0
20240702,161900,4604252600,37400,37400,37400,37400,0
20240702,161800,4604252600,37400,37400,37400,37400,0
20240702,161700,4604252600,37400,37400,37400,37400,0
20240702,161600,4604252600,37400,37400,37400,37400,0
20240702,161500,4604252600,37400,37400,37400,37400,0
20240702,161400,4604252600,37400,37400,37400,37400,0
20240702,161300,4604252600,37400,37400,37400,37400,0
20240702,161200,4604252600,37400,37400,37400,37400,0
20240702,161100,4604252600,37400,37400,37400,37400,0
20240702,161000,4604252600,37400,37400,37400,37400,0
20240702,160900,4604252600,37400,37400,37400,37400,0
20240702,160800,4604252600,37400,37400,37400,37400,0
20240702,160700,4604252600,37400,37400,37400,37400,0
20240702,160600,4604252600,37400,37400,37400,37400,0
20240702,160500,4604252600,37400,37400,37400,37400,0
20240702,160400,4604252600,37400,37400,37400,37400,0
20240702,160300,4604252600,37400,37400,37400,37400,0
20240702,160200,4604252600,37400,37400,37400,37400,0
20240702,160100,4604252600,37400,37400,37400,37400,0
20240702,160000,4604252600,37400,37400,37400,37400,0
20240702,155900,4604252600,37400,37400,37400,37400,0
20240702,155800,4604252600,37400,37400,37400,37400,2782
20240702,155700,4604252600,37400,37400,37400,37400,0
20240702,155600,4604252600,37400,37400,37400,37400,0
20240702,155500,4604252600,37400,37400,37400,37400,0
20240702,155400,4604252600,37400,37400,37400,37400,0
20240702,155300,4604252600,37400,37400,37400,37400,0
20240702,155200,4604252600,37400,37400,37400,37400,0
20240702,155100,4604252600,37400,37400,37400,37400,0
20240702,155000,4604252600,37400,37400,37400,37400,0
20240702,154900,4604252600,37400,37400,37400,37400,0
20240702,154800,4604252600,37400,37400,37400,37400,0
20240702,154700,4604252600,37400,37400,37400,37400,0
20240702,154600,4604252600,37400,37400,37400,37400,0
20240702,154500,4604252600,37400,37400,37400,37400,0
20240702,154400,4604252600,37400,37400,37400,37400,0
20240702,154300,4604252600,37400,37400,37400,37400,0
20240702,154200,4604252600,37400,37400,37400,37400,0
20240702,154100,4604252600,37400,37400,37400,37400,0
20240702,154000,4604252600,37400,37400,37400,37400,0
20240702,153900,4604252600,37400,37400,37400,37400,0
20240702,153800,4604252600,37400,37400,37400,37400,0
20240702,153700,4604252600,37400,37400,37400,37400,0
20240702,153600,4604252600,37400,37400,37400,37400,0
20240702,153500,4604252600,37400,37400,37400,37400,0
20240702,153400,4604252600,37400,37400,37400,37400,0
20240702,153300,4604252600,37400,37400,37400,37400,0
20240702,153200,4604252600,37400,37400,37400,37400,0
20240702,153100,4604252600,37400,37400,37400,37400,0
20240702,153000,4604252600,37400,37400,37400,37400,2782
20240702,152900,4500205800,37650,37650,37650,37650,0
20240702,152800,4500205800,37650,37650,37650,37650,0
20240702,152700,4500205800,37650,37650,37650,37650,0
20240702,152600,4500205800,37650,37650,37650,37650,0
20240702,152500,4500205800,37650,37650,37650,37650,0
20240702,152400,4500205800,37650,37650,37650,37650,0
20240702,152300,4500205800,37650,37650,37650,37650,0
20240702,152200,4500205800,37650,37650,37650,37650,0
20240702,152100,4500205800,37650,37650,37650,37650,0
20240702,152000,4500205800,37650,37650,37650,37650,0
20240702,151900,4500205800,37650,37500,37650,37500,243
20240702,151800,4491089700,37500,37600,37600,37500,272
20240702,151700,4480872250,37550,37650,37650,37550,192
20240702,151600,4473651850,37650,37600,37650,37550,84
20240702,151500,4470494000,37600,37550,37650,37550,779
20240702,151400,4441170400,37550,37700,37700,37550,965
20240702,151300,4404836350,37650,37600,37650,37600,174
20240702,151200,4398285950,37650,37600,37700,37600,215
20240702,151100,4390192800,37600,37650,37650,37600,98
20240702,151000,4386503300,37600,37550,37600,37550,60
20240702,150900,4384247500,37600,37550,37650,37550,144
20240702,150800,4378833700,37550,37600,37650,37550,617
20240702,150700,4355644550,37600,37700,37700,37600,405
20240702,150600,4340406300,37700,37650,37700,37600,421
20240702,150500,4324556250,37700,37650,37700,37650,111
20240702,150400,4320371850,37650,37700,37700,37650,123
20240702,150300,4315736850,37650,37700,37700,37650,403
20240702,150200,4300558600,37650,37700,37700,37650,40
20240702,150100,4299051450,37700,37650,37700,37650,295
20240702,150000,4287944650,37650,37600,37650,37600,74
20240702,145900,4285162200,37600,37650,37650,37600,105
20240702,145800,4281209500,37600,37600,37600,37600,242
20240702,145700,4272110300,37600,37600,37600,37600,675
20240702,145600,4246730300,37550,37600,37600,37550,112
20240702,145500,4242519950,37550,37550,37550,37550,412
20240702,145400,4227049350,37500,37500,37550,37500,230
20240702,145300,4218418200,37500,37550,37550,37500,162
20240702,145200,4212335750,37500,37500,37550,37500,154
20240702,145100,4206556700,37550,37550,37550,37550,114
20240702,145000,4202276000,37450,37500,37500,37450,149
20240702,144900,4196690200,37450,37500,37550,37450,226
20240702,144800,4188215850,37450,37450,37450,37450,266
20240702,144700,4178254150,37450,37500,37500,37450,423
20240702,144600,4162407050,37500,37500,37500,37500,79
20240702,144500,4159444550,37500,37500,37500,37450,147
20240702,144400,4153932800,37500,37500,37500,37500,92
20240702,144300,4150482800,37500,37500,37500,37500,50
20240702,144200,4148607800,37500,37500,37500,37500,142
20240702,144100,4143282800,37500,37500,37550,37450,168
20240702,144000,4136982650,37500,37500,37500,37500,147
20240702,143900,4131470150,37500,37500,37500,37500,122
20240702,143800,4126895150,37450,37500,37500,37450,29
20240702,143700,4125808000,37500,37500,37500,37500,105
20240702,143600,4121870500,37500,37500,37500,37450,83
20240702,143500,4118759000,37450,37500,37500,37450,129
20240702,143400,4113925650,37450,37500,37500,37450,188
20240702,143300,4106883850,37500,37500,37500,37500,327
20240702,143200,4094621350,37500,37550,37550,37500,108
20240702,143100,4090567850,37550,37550,37550,37550,36
20240702,143000,4089216050,37500,37500,37500,37500,47
20240702,142900,4087453550,37500,37500,37550,37500,211
20240702,142800,4079540600,37500,37500,37500,37500,63
20240702,142700,4077178100,37450,37400,37450,37400,324
20240702,142600,4065044550,37350,37400,37400,37350,100
20240702,142500,4061307300,37400,37450,37450,37350,3336
20240702,142400,3936540700,37450,37450,37450,37400,160
20240702,142300,3930554400,37400,37400,37450,37400,97
20240702,142200,3926923800,37400,37400,37400,37400,371
20240702,142100,3913048400,37400,37400,37400,37400,31
20240702,142000,3911889000,37350,37400,37400,37350,227
20240702,141900,3903409500,37400,37400,37450,37400,209
20240702,141800,3895592850,37400,37350,37450,37350,577
20240702,141700,3874011900,37400,37400,37400,37350,271
20240702,141600,3863876850,37350,37400,37400,37350,102
20240702,141500,3860063550,37400,37400,37400,37350,128
20240702,141400,3855276650,37400,37400,37400,37400,150
20240702,141300,3849666650,37400,37400,37400,37400,108
20240702,141200,3845627450,37400,37400,37400,37350,40
20240702,141100,3844132100,37400,37400,37400,37400,117
20240702,141000,3839756300,37400,37400,37400,37400,62
20240702,140900,3837437500,37350,37400,37400,37350,66
20240702,140800,3834969400,37400,37450,37450,37400,252
20240702,140700,3825540250,37400,37450,37450,37400,196
20240702,140600,3818206850,37450,37500,37500,37450,677
20240702,140500,3792824650,37550,37550,37550,37550,0
20240702,140400,3792824650,37550,37550,37550,37550,83
20240702,140300,3789708000,37550,37500,37550,37500,7
20240702,140200,3789445450,37550,37550,37550,37500,385
20240702,140100,3774998450,37550,37550,37600,37550,73
20240702,140000,3772256950,37550,37500,37550,37500,147
20240702,135900,3766738200,37500,37550,37550,37500,247
20240702,135800,3757475350,37550,37550,37550,37550,178
20240702,135700,3750791450,37500,37500,37500,37500,59
20240702,135600,3748578950,37500,37500,37500,37500,10
20240702,135500,3748203950,37500,37500,37500,37500,57
20240702,135400,3746066450,37500,37550,37550,37500,97
20240702,135300,3742424600,37500,37550,37550,37500,54
20240702,135200,3740399450,37550,37500,37550,37500,41
20240702,135100,3738861900,37500,37550,37550,37500,76
20240702,135000,3736008400,37500,37500,37550,37500,175
20240702,134900,3729445150,37500,37500,37500,37500,125
20240702,134800,3724757650,37400,37500,37500,37400,240
20240702,134700,3715777250,37500,37500,37500,37400,305
20240702,134600,3704344100,37500,37600,37650,37500,1041
20240702,134500,3665286250,37550,37550,37550,37550,37
20240702,134400,3663896900,37550,37550,37550,37550,17
20240702,134300,3663258550,37600,37600,37600,37600,126
20240702,134200,3658520950,37550,37550,37550,37550,0
20240702,134100,3658520950,37550,37600,37650,37550,239
20240702,134000,3649537950,37600,37600,37650,37500,79
20240702,133900,3646573300,37600,37500,37600,37500,554
20240702,133800,3625794600,37500,37550,37550,37500,7
20240702,133700,3625531800,37550,37500,37550,37500,72
20240702,133600,3622828650,37550,37600,37600,37550,37
20240702,133500,3621438850,37550,37550,37550,37550,65
20240702,133400,3618998100,37600,37600,37600,37600,20
20240702,133300,3618246100,37650,37700,37700,37650,11
20240702,133200,3617831450,37650,37550,37650,37550,1192
20240702,133100,3573052950,37500,37550,37550,37500,15
20240702,133000,3572490050,37550,37550,37550,37550,63
20240702,132900,3570124400,37500,37500,37500,37500,21
20240702,132800,3569336900,37500,37500,37500,37500,307
20240702,132700,3557824400,37550,37550,37550,37500,174
20240702,132600,3551290750,37550,37500,37550,37500,63
20240702,132500,3548927600,37500,37500,37550,37500,60
20240702,132400,3546675100,37500,37500,37500,37450,518
20240702,132300,3527250300,37500,37400,37500,37400,2023
20240702,132200,3451390100,37400,37450,37500,37400,602
20240702,132100,3428874800,37500,37500,37500,37450,24
20240702,132000,3427975400,37450,37450,37500,37450,161
20240702,131900,3421943100,37500,37450,37500,37450,206
20240702,131800,3414224650,37450,37450,37450,37450,27
20240702,131700,3413213500,37450,37450,37450,37450,13
20240702,131600,3412726650,37450,37400,37450,37400,70
20240702,131500,3410106000,37400,37400,37400,37400,292
20240702,131400,3399185200,37400,37450,37450,37400,11
20240702,131300,3398773550,37400,37400,37400,37400,705
20240702,131200,3372406550,37350,37450,37450,37350,2218
20240702,131100,3289462800,37450,37450,37450,37400,166
20240702,131000,3283254050,37450,37450,37450,37450,5
20240702,130900,3283066800,37500,37450,37500,37450,196
20240702,130800,3275723950,37450,37450,37550,37450,30
20240702,130700,3274599850,37450,37450,37550,37450,559
20240702,130600,3253664800,37550,37450,37550,37450,153
20240702,130500,3247929750,37600,37500,37600,37450,825
20240702,130400,3217016500,37550,37500,37600,37500,3
20240702,130300,3216903850,37500,37550,37550,37500,58
20240702,130200,3214726200,37650,37700,37700,37550,1882
20240702,130100,3144056150,37700,37700,37700,37550,832
20240702,130000,3112777850,37650,37700,37750,37650,63
20240702,125900,3110403700,37700,37650,37750,37650,296
20240702,125800,3099252900,37750,37700,37750,37700,162
20240702,125700,3093140950,37700,37700,37700,37700,79
20240702,125600,3090162650,37750,37800,37800,37650,250
20240702,125500,3080738250,37850,37800,37850,37750,189
20240702,125400,3073595000,37800,37800,37800,37800,131
20240702,125300,3068643200,37750,37800,37800,37750,175
20240702,125200,3062032350,37800,37800,37800,37800,118
20240702,125100,3057571950,37800,37800,37800,37750,102
20240702,125000,3053716650,37750,37750,37800,37750,255
20240702,124900,3044089850,37750,37750,37750,37750,79
20240702,124800,3041107600,37750,37750,37750,37700,110
20240702,124700,3036955400,37750,37750,37750,37700,71
20240702,124600,3034276150,37750,37750,37750,37750,113
20240702,124500,3030010400,37700,37700,37750,37700,95
20240702,124400,3026425550,37750,37700,37750,37700,187
20240702,124300,3019373700,37700,37700,37700,37700,76
20240702,124200,3016508500,37650,37700,37700,37650,169
20240702,124100,3010138100,37650,37650,37700,37650,69
20240702,124000,3007537750,37700,37700,37700,37700,155
20240702,123900,3001694250,37700,37700,37700,37650,121
20240702,123800,2997133250,37700,37750,37750,37700,87
20240702,123700,2993849450,37750,37750,37750,37650,109
20240702,123600,2989735400,37700,37750,37750,37650,145
20240702,123500,2984268950,37750,37700,37750,37650,223
20240702,123400,2975861800,37700,37700,37750,37700,237
20240702,123300,2966922450,37650,37700,37750,37650,73
20240702,123200,2964167550,37700,37700,37700,37700,131
20240702,123100,2959228850,37700,37700,37750,37700,114
20240702,123000,2954927050,37700,37750,37800,37700,148
20240702,122900,2949341000,37700,37750,37750,37650,384
20240702,122800,2934871450,37750,37750,37800,37700,164
20240702,122700,2928682400,37800,37750,37800,37700,71
20240702,122600,2926001350,37800,37800,37800,37700,117
20240702,122500,2921578850,37800,37700,37800,37700,93
20240702,122400,2918066600,37750,37800,37800,37700,214
20240702,122300,2909984250,37750,37900,37900,37750,126
20240702,122200,2905218600,37900,37750,37900,37750,114
20240702,122100,2900900600,37900,37800,37900,37700,187
20240702,122000,2893831150,37800,37800,37850,37800,173
20240702,121900,2887283500,37800,37850,37850,37750,76
20240702,121800,2884407900,37850,37800,37850,37800,109
20240702,121700,2880282600,37800,37800,37850,37800,138
20240702,121600,2875061450,37850,37850,37850,37800,132
20240702,121500,2870067600,37850,37750,37850,37750,43
20240702,121400,2868442550,37750,37750,37850,37750,69
20240702,121300,2865833200,37700,37750,37750,37650,172
20240702,121200,2859342400,37750,37750,37750,37700,299
20240702,121100,2848064950,37750,37700,37750,37700,60
20240702,121000,2845800300,37750,37700,37850,37700,311
20240702,120900,2834060650,37750,37750,37900,37750,139
20240702,120800,2828798850,37750,37900,37900,37750,115
20240702,120700,2824446200,37750,37900,37900,37750,315
20240702,120600,2812550150,37750,37750,37900,37750,130
20240702,120500,2807630300,37750,37900,37900,37750,90
20240702,120400,2804219450,37750,37850,37950,37750,182
20240702,120300,2797329400,37950,37850,37950,37800,65
20240702,120200,2794865700,37850,37800,37850,37750,398
20240702,120100,2779824800,37800,38050,38050,37800,605
20240702,120000,2756931500,38000,38100,38100,37900,826
20240702,115900,2725567350,38050,38050,38100,38050,175
20240702,115800,2718906900,38050,38050,38100,38050,362
20240702,115700,2705116300,38050,38000,38100,38000,305
20240702,115600,2693505950,38000,38050,38100,37950,281
20240702,115500,2682811950,38100,37950,38100,37950,299
20240702,115400,2671422900,38000,38050,38050,38000,423
20240702,115300,2655332650,38050,38000,38050,38000,314
20240702,115200,2643395950,37950,38000,38050,37950,334
20240702,115100,2630703450,38000,37950,38000,37950,1243
20240702,115000,2583513300,37950,37950,37950,37900,408
20240702,114900,2568038600,37950,37900,37950,37850,485
20240702,114800,2549647000,37850,37900,37900,37850,268
20240702,114700,2539490400,37900,37900,37950,37850,276
20240702,114600,2529025300,37950,38000,38000,37900,483
20240702,114500,2510698100,38000,38000,38050,37950,309
20240702,114400,2498955850,38000,38050,38050,37950,145
20240702,114300,2493445550,38050,38050,38100,38000,359
20240702,114200,2479785350,38100,38050,38100,38000,412
20240702,114100,2464106950,38050,38050,38050,38000,176
20240702,114000,2457410450,38000,38000,38100,37900,579
20240702,113900,2435415350,38100,38000,38100,38000,341
20240702,113800,2422432350,38000,38100,38100,38000,367
20240702,113700,2408462100,38000,38100,38100,38000,545
20240702,113600,2387744400,38100,38100,38100,38000,281
20240702,113500,2377041450,38050,38050,38100,38000,217
20240702,113400,2368780850,38100,38000,38100,37950,503
20240702,113300,2349648100,38000,37950,38000,37950,407
20240702,113200,2334184700,38000,38050,38050,37950,486
20240702,113100,2315711300,38050,38000,38050,38000,342
20240702,113000,2302713600,38000,38100,38100,38000,561
20240702,112900,2281352900,38050,38100,38100,38000,213
20240702,112800,2273246200,38100,38050,38100,38000,660
20240702,112700,2248125700,38050,38000,38050,38000,181
20240702,112600,2241239250,38050,38150,38150,38000,499
20240702,112500,2222258000,38100,38100,38100,38050,450
20240702,112400,2205117900,38000,38000,38100,38000,1195
20240702,112300,2159626800,38050,38000,38050,37950,1053
20240702,112200,2119600750,37950,37950,37950,37900,431
20240702,112100,2103244650,37950,37900,37950,37900,280
20240702,112000,2092619100,37900,37850,37900,37850,958
20240702,111900,2056311600,37900,37750,37900,37750,105
20240702,111800,2052335900,37750,37850,37900,37700,1698
20240702,111700,1988020800,37850,37850,37900,37800,306
20240702,111600,1976427500,37800,37850,37950,37800,1982
20240702,111500,1901334850,37900,37850,37900,37850,253
20240702,111400,1891754550,37850,37800,37900,37800,331
20240702,111300,1879220750,37900,37850,37900,37800,1020
20240702,111200,1840602850,37850,37800,37850,37800,241
20240702,111100,1831492350,37850,37800,37850,37800,281
20240702,111000,1820861750,37800,37800,37850,37800,1171
20240702,110900,1776589200,37800,37850,37900,37800,392
20240702,110800,1761749550,37850,37750,37850,37750,323
20240702,110700,1749538050,37700,37750,37750,37700,283
20240702,110600,1738855200,37750,37750,37750,37700,477
20240702,110500,1720848750,37750,37750,37800,37750,673
20240702,110400,1695432400,37700,37550,37700,37550,1513
20240702,110300,1638452450,37550,37450,37550,37450,835
20240702,110200,1607135400,37500,37450,37500,37400,250
20240702,110100,1597772600,37400,37400,37450,37400,109
20240702,110000,1593693500,37400,37400,37450,37350,573
20240702,105900,1572260650,37400,37450,37450,37400,76
20240702,105800,1569415050,37450,37400,37450,37400,81
20240702,105700,1566381900,37400,37450,37450,37400,92
20240702,105600,1562936900,37500,37400,37500,37400,70
20240702,105500,1560313900,37400,37400,37450,37400,68
20240702,105400,1557767750,37400,37450,37450,37400,66
20240702,105300,1555296850,37400,37450,37500,37400,429
20240702,105200,1539230650,37450,37450,37500,37450,292
20240702,105100,1528283350,37450,37500,37500,37450,258
20240702,105000,1518621000,37450,37450,37450,37450,133
20240702,104900,1513640150,37400,37400,37400,37400,180
20240702,104800,1506908150,37400,37400,37400,37350,61
20240702,104700,1504626850,37350,37400,37400,37350,580
20240702,104600,1482935200,37400,37300,37400,37300,750
20240702,104500,1454921100,37300,37300,37300,37300,11
20240702,104400,1454510800,37300,37300,37300,37300,65
20240702,104300,1452086300,37250,37350,37350,37250,127
20240702,104200,1447345150,37350,37300,37350,37300,25
20240702,104100,1446412600,37300,37250,37300,37250,62
20240702,104000,1444100450,37250,37300,37300,37250,155
20240702,103900,1438319250,37300,37300,37300,37300,1
20240702,103800,1438281950,37250,37300,37300,37250,64
20240702,103700,1435895250,37250,37300,37300,37250,361
20240702,103600,1422431750,37350,37350,37350,37350,174
20240702,103500,1415932850,37350,37350,37350,37350,100
20240702,103400,1412197850,37350,37350,37350,37300,20
20240702,103300,1411451150,37350,37350,37350,37350,121
20240702,103200,1406931800,37350,37350,37350,37350,494
20240702,103100,1388480900,37350,37400,37400,37350,214
20240702,103000,1380482950,37350,37300,37350,37300,252
20240702,102900,1371073250,37300,37300,37300,37250,399
20240702,102800,1356197300,37250,37300,37300,37250,54
20240702,102700,1354183150,37250,37300,37300,37200,73
20240702,102600,1351461250,37250,37150,37250,37150,807
20240702,102500,1321421050,37150,37150,37150,37150,164
20240702,102400,1315328450,37150,37100,37150,37100,124
20240702,102300,1310723050,37100,37100,37100,37100,5
20240702,102200,1310537550,37100,37100,37100,37100,129
20240702,102100,1305751650,37150,37150,37150,37150,53
20240702,102000,1303782700,37100,37100,37150,37100,110
20240702,101900,1299701350,37100,37100,37100,37100,6
20240702,101800,1299478750,37050,37050,37050,37050,0
20240702,101700,1299478750,37050,36950,37050,36950,1462
20240702,101600,1245434050,36950,36950,36950,36950,0
20240702,101500,1245434050,36950,36950,37000,36950,567
20240702,101400,1224481000,36950,37000,37050,36950,420
20240702,101300,1208939950,37000,37000,37050,37000,59
20240702,101200,1206754550,37050,37050,37050,37050,119
20240702,101100,1202345600,37050,37100,37100,37000,183
20240702,101000,1195561600,37150,37150,37150,37100,225
20240702,100900,1187207750,37100,37150,37150,37100,2
20240702,100800,1187133500,37150,37100,37150,37100,84
20240702,100700,1184014750,37150,37100,37150,37100,58
20240702,100600,1181860300,37100,37100,37150,37100,206
20240702,100500,1174215300,37100,37150,37150,37100,80
20240702,100400,1171243550,37150,37200,37200,37150,175
20240702,100300,1164739650,37150,37200,37200,37150,199
20240702,100200,1157339200,37200,37200,37250,37200,103
20240702,100100,1153505250,37250,37200,37250,37150,91
20240702,100000,1150119300,37200,37200,37200,37150,190
20240702,095900,1143051600,37200,37200,37200,37200,111
20240702,095800,1138922400,37200,37150,37200,37150,83
20240702,095700,1135838900,37150,37100,37150,37100,590
20240702,095600,1113928200,37100,37100,37100,37100,90
20240702,095500,1110589200,37100,37100,37100,37100,255
20240702,095400,1101128700,37100,37050,37100,37050,1130
20240702,095300,1059217350,37000,37000,37000,36900,1237
20240702,095200,1013448700,36900,36900,36900,36900,8
20240702,095100,1013153500,36850,36950,36950,36850,231
20240702,095000,1004624850,36950,36900,37000,36900,378
20240702,094900,990671300,36900,37000,37000,36900,820
20240702,094800,960401300,36850,36900,37050,36850,38
20240702,094700,958997350,37050,37050,37100,36850,965
20240702,094600,923371550,37100,37000,37100,36900,1055
20240702,094500,884362950,37050,37100,37100,37050,128
20240702,094400,879620500,37100,37100,37100,37000,2459
20240702,094300,788541300,37100,37050,37150,37050,390
20240702,094200,774070400,37100,37100,37150,37100,444
20240702,094100,757595300,37100,37200,37200,37100,197
20240702,094000,750279300,37100,37100,37200,37100,639
20240702,093900,726562900,37200,37200,37250,37150,2218
20240702,093800,644070500,37350,37350,37350,37350,50
20240702,093700,642203000,37250,37250,37350,37250,182
20240702,093600,635418650,37250,37250,37400,37200,195
20240702,093500,628147450,37250,37350,37350,37250,1293
20240702,093400,579932500,37350,37350,37350,37350,33
20240702,093300,578699950,37300,37400,37400,37300,134
20240702,093200,573688950,37350,37350,37350,37300,221
20240702,093100,565439600,37350,37300,37350,37300,56
20240702,093000,563348300,37350,37250,37350,37250,128
20240702,092900,558570500,37250,37200,37300,37200,520
20240702,092800,539210600,37250,37250,37300,37250,244
20240702,092700,530121500,37300,37250,37300,37250,11
20240702,092600,529711700,37250,37300,37300,37250,424
20240702,092500,513912700,37300,37300,37300,37250,94
20240702,092400,510408400,37300,37300,37300,37200,1189
20240702,092300,466074150,37250,37350,37350,37250,199
20240702,092200,458648550,37350,37300,37350,37300,289
20240702,092100,447861650,37300,37300,37300,37300,64
20240702,092000,445474450,37250,37200,37250,37200,225
20240702,091900,437098800,37250,37250,37250,37200,208
20240702,091800,429351250,37250,37250,37250,37200,180
20240702,091700,422649650,37250,37300,37300,37200,508
20240702,091600,403724200,37300,37300,37300,37250,519
20240702,091500,384365700,37300,37350,37350,37300,178
20240702,091400,377723850,37350,37300,37350,37300,286
20240702,091300,367055350,37350,37350,37350,37350,114
20240702,091200,362797450,37400,37350,37400,37350,217
20240702,091100,354686400,37350,37300,37400,37300,83
20240702,091000,351590100,37300,37200,37300,37200,840
20240702,090900,320298050,37200,37350,37350,37200,1941
20240702,090800,247903050,37450,37400,37450,37400,878
20240702,090700,215065750,37400,37450,37500,37400,620
20240702,090600,191867800,37500,37450,37500,37450,257
20240702,090500,182243050,37450,37600,37600,37450,19
20240702,090400,181530600,37450,37600,37600,37450,100
20240702,090300,177781900,37550,37400,37550,37350,793
20240702,090200,148077200,37400,37400,37450,37400,190
20240702,090100,140970200,37450,37650,37650,37450,2223
20240702,090000,57603100,37650,37550,37650,37550,1534
Reference in New Issue Copy Permalink