ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8
KissMeData/131970/min/candle-20240704.csv

691 lines
37 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
20240704,202800,63146395100,41350,41350,41350,41350,17091
20240704,202700,63146395100,41350,41350,41350,41350,0
20240704,202600,63146395100,41350,41350,41350,41350,0
20240704,202500,63146395100,41350,41350,41350,41350,0
20240704,202400,63146395100,41350,41350,41350,41350,0
20240704,202300,63146395100,41350,41350,41350,41350,0
20240704,202200,63146395100,41350,41350,41350,41350,0
20240704,202100,63146395100,41350,41350,41350,41350,0
20240704,202000,63146395100,41350,41350,41350,41350,0
20240704,201900,63146395100,41350,41350,41350,41350,0
20240704,201800,63146395100,41350,41350,41350,41350,0
20240704,201700,63146395100,41350,41350,41350,41350,0
20240704,201600,63146395100,41350,41350,41350,41350,0
20240704,201500,63146395100,41350,41350,41350,41350,0
20240704,201400,63146395100,41350,41350,41350,41350,0
20240704,201300,63146395100,41350,41350,41350,41350,0
20240704,201200,63146395100,41350,41350,41350,41350,0
20240704,201100,63146395100,41350,41350,41350,41350,0
20240704,201000,63146395100,41350,41350,41350,41350,0
20240704,200900,63146395100,41350,41350,41350,41350,0
20240704,200800,63146395100,41350,41350,41350,41350,0
20240704,200700,63146395100,41350,41350,41350,41350,0
20240704,200600,63146395100,41350,41350,41350,41350,0
20240704,200500,63146395100,41350,41350,41350,41350,0
20240704,200400,63146395100,41350,41350,41350,41350,0
20240704,200300,63146395100,41350,41350,41350,41350,0
20240704,200200,63146395100,41350,41350,41350,41350,0
20240704,200100,63146395100,41350,41350,41350,41350,0
20240704,200000,63146395100,41350,41350,41350,41350,0
20240704,195900,63146395100,41350,41350,41350,41350,0
20240704,195800,63146395100,41350,41350,41350,41350,17091
20240704,195700,63146395100,41350,41350,41350,41350,0
20240704,195600,63146395100,41350,41350,41350,41350,0
20240704,195500,63146395100,41350,41350,41350,41350,0
20240704,195400,63146395100,41350,41350,41350,41350,0
20240704,195300,63146395100,41350,41350,41350,41350,0
20240704,195200,63146395100,41350,41350,41350,41350,0
20240704,195100,63146395100,41350,41350,41350,41350,0
20240704,195000,63146395100,41350,41350,41350,41350,0
20240704,194900,63146395100,41350,41350,41350,41350,0
20240704,194800,63146395100,41350,41350,41350,41350,0
20240704,194700,63146395100,41350,41350,41350,41350,0
20240704,194600,63146395100,41350,41350,41350,41350,0
20240704,194500,63146395100,41350,41350,41350,41350,0
20240704,194400,63146395100,41350,41350,41350,41350,0
20240704,194300,63146395100,41350,41350,41350,41350,0
20240704,194200,63146395100,41350,41350,41350,41350,0
20240704,194100,63146395100,41350,41350,41350,41350,0
20240704,194000,63146395100,41350,41350,41350,41350,0
20240704,193900,63146395100,41350,41350,41350,41350,0
20240704,193800,63146395100,41350,41350,41350,41350,0
20240704,193700,63146395100,41350,41350,41350,41350,0
20240704,193600,63146395100,41350,41350,41350,41350,0
20240704,193500,63146395100,41350,41350,41350,41350,0
20240704,193400,63146395100,41350,41350,41350,41350,0
20240704,193300,63146395100,41350,41350,41350,41350,0
20240704,193200,63146395100,41350,41350,41350,41350,0
20240704,193100,63146395100,41350,41350,41350,41350,0
20240704,193000,63146395100,41350,41350,41350,41350,0
20240704,192900,63146395100,41350,41350,41350,41350,0
20240704,192800,63146395100,41350,41350,41350,41350,17091
20240704,192700,63146395100,41350,41350,41350,41350,0
20240704,192600,63146395100,41350,41350,41350,41350,0
20240704,192500,63146395100,41350,41350,41350,41350,0
20240704,192400,63146395100,41350,41350,41350,41350,0
20240704,192300,63146395100,41350,41350,41350,41350,0
20240704,192200,63146395100,41350,41350,41350,41350,0
20240704,192100,63146395100,41350,41350,41350,41350,0
20240704,192000,63146395100,41350,41350,41350,41350,0
20240704,191900,63146395100,41350,41350,41350,41350,0
20240704,191800,63146395100,41350,41350,41350,41350,0
20240704,191700,63146395100,41350,41350,41350,41350,0
20240704,191600,63146395100,41350,41350,41350,41350,0
20240704,191500,63146395100,41350,41350,41350,41350,0
20240704,191400,63146395100,41350,41350,41350,41350,0
20240704,191300,63146395100,41350,41350,41350,41350,0
20240704,191200,63146395100,41350,41350,41350,41350,0
20240704,191100,63146395100,41350,41350,41350,41350,0
20240704,191000,63146395100,41350,41350,41350,41350,0
20240704,190900,63146395100,41350,41350,41350,41350,0
20240704,190800,63146395100,41350,41350,41350,41350,0
20240704,190700,63146395100,41350,41350,41350,41350,0
20240704,190600,63146395100,41350,41350,41350,41350,0
20240704,190500,63146395100,41350,41350,41350,41350,0
20240704,190400,63146395100,41350,41350,41350,41350,0
20240704,190300,63146395100,41350,41350,41350,41350,0
20240704,190200,63146395100,41350,41350,41350,41350,0
20240704,190100,63146395100,41350,41350,41350,41350,0
20240704,190000,63146395100,41350,41350,41350,41350,0
20240704,185900,63146395100,41350,41350,41350,41350,0
20240704,185800,63146395100,41350,41350,41350,41350,17091
20240704,185700,63146395100,41350,41350,41350,41350,0
20240704,185600,63146395100,41350,41350,41350,41350,0
20240704,185500,63146395100,41350,41350,41350,41350,0
20240704,185400,63146395100,41350,41350,41350,41350,0
20240704,185300,63146395100,41350,41350,41350,41350,0
20240704,185200,63146395100,41350,41350,41350,41350,0
20240704,185100,63146395100,41350,41350,41350,41350,0
20240704,185000,63146395100,41350,41350,41350,41350,0
20240704,184900,63146395100,41350,41350,41350,41350,0
20240704,184800,63146395100,41350,41350,41350,41350,0
20240704,184700,63146395100,41350,41350,41350,41350,0
20240704,184600,63146395100,41350,41350,41350,41350,0
20240704,184500,63146395100,41350,41350,41350,41350,0
20240704,184400,63146395100,41350,41350,41350,41350,0
20240704,184300,63146395100,41350,41350,41350,41350,0
20240704,184200,63146395100,41350,41350,41350,41350,0
20240704,184100,63146395100,41350,41350,41350,41350,0
20240704,184000,63146395100,41350,41350,41350,41350,0
20240704,183900,63146395100,41350,41350,41350,41350,0
20240704,183800,63146395100,41350,41350,41350,41350,0
20240704,183700,63146395100,41350,41350,41350,41350,0
20240704,183600,63146395100,41350,41350,41350,41350,0
20240704,183500,63146395100,41350,41350,41350,41350,0
20240704,183400,63146395100,41350,41350,41350,41350,0
20240704,183300,63146395100,41350,41350,41350,41350,0
20240704,183200,63146395100,41350,41350,41350,41350,0
20240704,183100,63146395100,41350,41350,41350,41350,0
20240704,183000,63146395100,41350,41350,41350,41350,0
20240704,182900,63146395100,41350,41350,41350,41350,0
20240704,182800,63146395100,41350,41350,41350,41350,17091
20240704,182700,63146395100,41350,41350,41350,41350,0
20240704,182600,63146395100,41350,41350,41350,41350,0
20240704,182500,63146395100,41350,41350,41350,41350,0
20240704,182400,63146395100,41350,41350,41350,41350,0
20240704,182300,63146395100,41350,41350,41350,41350,0
20240704,182200,63146395100,41350,41350,41350,41350,0
20240704,182100,63146395100,41350,41350,41350,41350,0
20240704,182000,63146395100,41350,41350,41350,41350,0
20240704,181900,63146395100,41350,41350,41350,41350,0
20240704,181800,63146395100,41350,41350,41350,41350,0
20240704,181700,63146395100,41350,41350,41350,41350,0
20240704,181600,63146395100,41350,41350,41350,41350,0
20240704,181500,63146395100,41350,41350,41350,41350,0
20240704,181400,63146395100,41350,41350,41350,41350,0
20240704,181300,63146395100,41350,41350,41350,41350,0
20240704,181200,63146395100,41350,41350,41350,41350,0
20240704,181100,63146395100,41350,41350,41350,41350,0
20240704,181000,63146395100,41350,41350,41350,41350,0
20240704,180900,63146395100,41350,41350,41350,41350,0
20240704,180800,63146395100,41350,41350,41350,41350,0
20240704,180700,63146395100,41350,41350,41350,41350,0
20240704,180600,63146395100,41350,41350,41350,41350,0
20240704,180500,63146395100,41350,41350,41350,41350,0
20240704,180400,63146395100,41350,41350,41350,41350,0
20240704,180300,63146395100,41350,41350,41350,41350,0
20240704,180200,63146395100,41350,41350,41350,41350,0
20240704,180100,63146395100,41350,41350,41350,41350,0
20240704,180000,63146395100,41350,41350,41350,41350,0
20240704,175900,63146395100,41350,41350,41350,41350,0
20240704,175800,63146395100,41350,41350,41350,41350,17091
20240704,175700,63146395100,41350,41350,41350,41350,0
20240704,175600,63146395100,41350,41350,41350,41350,0
20240704,175500,63146395100,41350,41350,41350,41350,0
20240704,175400,63146395100,41350,41350,41350,41350,0
20240704,175300,63146395100,41350,41350,41350,41350,0
20240704,175200,63146395100,41350,41350,41350,41350,0
20240704,175100,63146395100,41350,41350,41350,41350,0
20240704,175000,63146395100,41350,41350,41350,41350,0
20240704,174900,63146395100,41350,41350,41350,41350,0
20240704,174800,63146395100,41350,41350,41350,41350,0
20240704,174700,63146395100,41350,41350,41350,41350,0
20240704,174600,63146395100,41350,41350,41350,41350,0
20240704,174500,63146395100,41350,41350,41350,41350,0
20240704,174400,63146395100,41350,41350,41350,41350,0
20240704,174300,63146395100,41350,41350,41350,41350,0
20240704,174200,63146395100,41350,41350,41350,41350,0
20240704,174100,63146395100,41350,41350,41350,41350,0
20240704,174000,63146395100,41350,41350,41350,41350,0
20240704,173900,63146395100,41350,41350,41350,41350,0
20240704,173800,63146395100,41350,41350,41350,41350,0
20240704,173700,63146395100,41350,41350,41350,41350,0
20240704,173600,63146395100,41350,41350,41350,41350,0
20240704,173500,63146395100,41350,41350,41350,41350,0
20240704,173400,63146395100,41350,41350,41350,41350,0
20240704,173300,63146395100,41350,41350,41350,41350,0
20240704,173200,63146395100,41350,41350,41350,41350,0
20240704,173100,63146395100,41350,41350,41350,41350,0
20240704,173000,63146395100,41350,41350,41350,41350,0
20240704,172900,63146395100,41350,41350,41350,41350,0
20240704,172800,63146395100,41350,41350,41350,41350,17091
20240704,172700,63146395100,41350,41350,41350,41350,0
20240704,172600,63146395100,41350,41350,41350,41350,0
20240704,172500,63146395100,41350,41350,41350,41350,0
20240704,172400,63146395100,41350,41350,41350,41350,0
20240704,172300,63146395100,41350,41350,41350,41350,0
20240704,172200,63146395100,41350,41350,41350,41350,0
20240704,172100,63146395100,41350,41350,41350,41350,0
20240704,172000,63146395100,41350,41350,41350,41350,0
20240704,171900,63146395100,41350,41350,41350,41350,0
20240704,171800,63146395100,41350,41350,41350,41350,0
20240704,171700,63146395100,41350,41350,41350,41350,0
20240704,171600,63146395100,41350,41350,41350,41350,0
20240704,171500,63146395100,41350,41350,41350,41350,0
20240704,171400,63146395100,41350,41350,41350,41350,0
20240704,171300,63146395100,41350,41350,41350,41350,0
20240704,171200,63146395100,41350,41350,41350,41350,0
20240704,171100,63146395100,41350,41350,41350,41350,0
20240704,171000,63146395100,41350,41350,41350,41350,0
20240704,170900,63146395100,41350,41350,41350,41350,0
20240704,170800,63146395100,41350,41350,41350,41350,0
20240704,170700,63146395100,41350,41350,41350,41350,0
20240704,170600,63146395100,41350,41350,41350,41350,0
20240704,170500,63146395100,41350,41350,41350,41350,0
20240704,170400,63146395100,41350,41350,41350,41350,0
20240704,170300,63146395100,41350,41350,41350,41350,0
20240704,170200,63146395100,41350,41350,41350,41350,0
20240704,170100,63146395100,41350,41350,41350,41350,0
20240704,170000,63146395100,41350,41350,41350,41350,0
20240704,165900,63146395100,41350,41350,41350,41350,0
20240704,165800,63146395100,41350,41350,41350,41350,17091
20240704,165700,63146395100,41350,41350,41350,41350,0
20240704,165600,63146395100,41350,41350,41350,41350,0
20240704,165500,63146395100,41350,41350,41350,41350,0
20240704,165400,63146395100,41350,41350,41350,41350,0
20240704,165300,63146395100,41350,41350,41350,41350,0
20240704,165200,63146395100,41350,41350,41350,41350,0
20240704,165100,63146395100,41350,41350,41350,41350,0
20240704,165000,63146395100,41350,41350,41350,41350,0
20240704,164900,63146395100,41350,41350,41350,41350,0
20240704,164800,63146395100,41350,41350,41350,41350,0
20240704,164700,63146395100,41350,41350,41350,41350,0
20240704,164600,63146395100,41350,41350,41350,41350,0
20240704,164500,63146395100,41350,41350,41350,41350,0
20240704,164400,63146395100,41350,41350,41350,41350,0
20240704,164300,63146395100,41350,41350,41350,41350,0
20240704,164200,63146395100,41350,41350,41350,41350,0
20240704,164100,63146395100,41350,41350,41350,41350,0
20240704,164000,63146395100,41350,41350,41350,41350,0
20240704,163900,63146395100,41350,41350,41350,41350,0
20240704,163800,63146395100,41350,41350,41350,41350,0
20240704,163700,63146395100,41350,41350,41350,41350,0
20240704,163600,63146395100,41350,41350,41350,41350,0
20240704,163500,63146395100,41350,41350,41350,41350,0
20240704,163400,63146395100,41350,41350,41350,41350,0
20240704,163300,63146395100,41350,41350,41350,41350,0
20240704,163200,63146395100,41350,41350,41350,41350,0
20240704,163100,63146395100,41350,41350,41350,41350,0
20240704,163000,63146395100,41350,41350,41350,41350,0
20240704,162900,63146395100,41350,41350,41350,41350,0
20240704,162800,63146395100,41350,41350,41350,41350,17091
20240704,162700,63146395100,41350,41350,41350,41350,0
20240704,162600,63146395100,41350,41350,41350,41350,0
20240704,162500,63146395100,41350,41350,41350,41350,0
20240704,162400,63146395100,41350,41350,41350,41350,0
20240704,162300,63146395100,41350,41350,41350,41350,0
20240704,162200,63146395100,41350,41350,41350,41350,0
20240704,162100,63146395100,41350,41350,41350,41350,0
20240704,162000,63146395100,41350,41350,41350,41350,0
20240704,161900,63146395100,41350,41350,41350,41350,0
20240704,161800,63146395100,41350,41350,41350,41350,0
20240704,161700,63146395100,41350,41350,41350,41350,0
20240704,161600,63146395100,41350,41350,41350,41350,0
20240704,161500,63146395100,41350,41350,41350,41350,0
20240704,161400,63146395100,41350,41350,41350,41350,0
20240704,161300,63146395100,41350,41350,41350,41350,0
20240704,161200,63146395100,41350,41350,41350,41350,0
20240704,161100,63146395100,41350,41350,41350,41350,0
20240704,161000,63146395100,41350,41350,41350,41350,0
20240704,160900,63146395100,41350,41350,41350,41350,0
20240704,160800,63146395100,41350,41350,41350,41350,0
20240704,160700,63146395100,41350,41350,41350,41350,0
20240704,160600,63146395100,41350,41350,41350,41350,0
20240704,160500,63146395100,41350,41350,41350,41350,0
20240704,160400,63146395100,41350,41350,41350,41350,0
20240704,160300,63146395100,41350,41350,41350,41350,0
20240704,160200,63146395100,41350,41350,41350,41350,0
20240704,160100,63146395100,41350,41350,41350,41350,0
20240704,160000,63146395100,41350,41350,41350,41350,0
20240704,155900,63146395100,41350,41350,41350,41350,0
20240704,155800,63146395100,41350,41350,41350,41350,17091
20240704,155700,63146395100,41350,41350,41350,41350,0
20240704,155600,63146395100,41350,41350,41350,41350,0
20240704,155500,63146395100,41350,41350,41350,41350,0
20240704,155400,63146395100,41350,41350,41350,41350,0
20240704,155300,63146395100,41350,41350,41350,41350,0
20240704,155200,63146395100,41350,41350,41350,41350,0
20240704,155100,63146395100,41350,41350,41350,41350,0
20240704,155000,63146395100,41350,41350,41350,41350,0
20240704,154900,63146395100,41350,41350,41350,41350,0
20240704,154800,63146395100,41350,41350,41350,41350,0
20240704,154700,63146395100,41350,41350,41350,41350,0
20240704,154600,63146395100,41350,41350,41350,41350,0
20240704,154500,63146395100,41350,41350,41350,41350,0
20240704,154400,63146395100,41350,41350,41350,41350,0
20240704,154300,63146395100,41350,41350,41350,41350,0
20240704,154200,63146395100,41350,41350,41350,41350,0
20240704,154100,63146395100,41350,41350,41350,41350,0
20240704,154000,63146395100,41350,41350,41350,41350,0
20240704,153900,63146395100,41350,41350,41350,41350,0
20240704,153800,63146395100,41350,41350,41350,41350,0
20240704,153700,63146395100,41350,41350,41350,41350,0
20240704,153600,63146395100,41350,41350,41350,41350,0
20240704,153500,63146395100,41350,41350,41350,41350,0
20240704,153400,63146395100,41350,41350,41350,41350,0
20240704,153300,63146395100,41350,41350,41350,41350,0
20240704,153200,63146395100,41350,41350,41350,41350,0
20240704,153100,63146395100,41350,41350,41350,41350,0
20240704,153000,63146395100,41350,41350,41350,41350,17091
20240704,152900,62439682250,41500,41500,41500,41500,0
20240704,152800,62439682250,41500,41500,41500,41500,0
20240704,152700,62439682250,41500,41500,41500,41500,0
20240704,152600,62439682250,41500,41500,41500,41500,0
20240704,152500,62439682250,41500,41500,41500,41500,0
20240704,152400,62439682250,41500,41500,41500,41500,0
20240704,152300,62439682250,41500,41500,41500,41500,0
20240704,152200,62439682250,41500,41500,41500,41500,0
20240704,152100,62439682250,41500,41500,41500,41500,0
20240704,152000,62439682250,41500,41500,41500,41500,0
20240704,151900,62439682250,41500,41350,41550,41300,7571
20240704,151800,62126165800,41350,41300,41350,41250,2110
20240704,151700,62039024600,41300,41300,41350,41150,3711
20240704,151600,61885937250,41300,41350,41400,41300,1791
20240704,151500,61811910850,41250,41400,41400,41250,5492
20240704,151400,61584986500,41350,41500,41500,41300,5781
20240704,151300,61345674600,41500,41500,41550,41450,2339
20240704,151200,61248592100,41500,41450,41500,41400,3929
20240704,151100,61085746600,41450,41500,41550,41450,3273
20240704,151000,60950040700,41500,41600,41700,41450,4672
20240704,150900,60755528250,41650,41650,41700,41350,9756
20240704,150800,60350316950,41650,41650,41800,41600,8823
20240704,150700,59982245400,41700,41450,41750,41400,13685
20240704,150600,59413400100,41400,41300,41500,41300,6596
20240704,150500,59140293600,41350,41300,41400,41250,3127
20240704,150400,59011087400,41300,41400,41400,41250,4903
20240704,150300,58808503050,41300,41400,41450,41300,5474
20240704,150200,58582088750,41400,41200,41400,41150,10431
20240704,150100,58151298400,41200,41150,41200,41100,4009
20240704,150000,57986335850,41150,41250,41250,41150,3524
20240704,145900,57841101900,41250,41250,41300,41150,5662
20240704,145800,57607624000,41200,41250,41300,41150,9465
20240704,145700,57217502000,41250,41150,41250,41100,7791
20240704,145600,56896593600,41150,41100,41200,41000,3785
20240704,145500,56741059800,41100,41000,41150,41000,4250
20240704,145400,56566603100,41000,40950,41050,40900,3612
20240704,145300,56418602800,40950,40950,41050,40900,3501
20240704,145200,56275137650,40900,40950,41000,40650,5064
20240704,145100,56068472950,40950,41050,41050,40850,3493
20240704,145000,55925396050,41050,41200,41200,40950,3675
20240704,144900,55774524050,41150,41150,41250,41100,8483
20240704,144800,55425375800,41150,40950,41150,40900,7827
20240704,144700,55104367900,40900,41050,41050,40900,4718
20240704,144600,54911104200,41000,41050,41100,40850,4568
20240704,144500,54723896250,41050,41000,41150,41000,5401
20240704,144400,54502156200,41000,40900,41050,40850,4226
20240704,144300,54329032100,40900,41000,41100,40900,11351
20240704,144200,53863898900,41000,40550,41000,40550,9667
20240704,144100,53469444800,40600,40600,40750,40550,4891
20240704,144000,53270594400,40600,40500,40600,40500,3607
20240704,143900,53124376300,40450,40450,40550,40350,4961
20240704,143800,52923573000,40400,40350,40500,40350,2921
20240704,143700,52805534650,40350,40300,40350,40300,2282
20240704,143600,52713513600,40350,40300,40400,40200,2273
20240704,143500,52621936000,40250,40500,40550,40250,2421
20240704,143400,52524152600,40500,40350,40550,40350,3691
20240704,143300,52374944750,40400,40550,40650,40350,7241
20240704,143200,52081150550,40550,40400,40600,40300,7921
20240704,143100,51760696950,40400,40300,40400,40150,6276
20240704,143000,51507747650,40300,40000,40350,40000,8202
20240704,142900,51177661100,40000,40000,40100,39950,2587
20240704,142800,51074092750,40000,40050,40100,39900,3336
20240704,142700,50940672650,40050,40100,40150,40000,3600
20240704,142600,50796453150,40150,40150,40200,40100,2888
20240704,142500,50680540700,40150,40150,40200,40050,2612
20240704,142400,50575740200,40100,40050,40200,40050,3994
20240704,142300,50415538050,40050,39950,40100,39950,1786
20240704,142200,50344029800,39950,39900,40050,39900,3084
20240704,142100,50220800650,39900,40000,40100,39900,2942
20240704,142000,50103220200,39950,40050,40100,39950,2496
20240704,141900,50003355250,40000,40050,40150,40000,2386
20240704,141800,49907792050,40100,40150,40150,40000,2600
20240704,141700,49803540850,40150,40050,40200,40000,2879
20240704,141600,49688117900,40050,39900,40100,39900,5979
20240704,141500,49449140200,39850,39850,39900,39800,4244
20240704,141400,49279938550,39850,39950,40000,39850,4582
20240704,141300,49097017550,39950,39850,40100,39850,5496
20240704,141200,48877273950,39950,40200,40300,39800,15257
20240704,141100,48266805100,40250,40200,40300,40100,4705
20240704,141000,48077738150,40200,40150,40250,40150,4514
20240704,140900,47896328250,40100,40150,40200,40050,6237
20240704,140800,47646140950,40150,40200,40200,40000,9971
20240704,140700,47246541200,40200,40650,40650,40000,27003
20240704,140600,46157751700,40650,40900,40950,40650,4778
20240704,140500,45962953250,40850,41000,41100,40750,5566
20240704,140400,45735033400,41050,41000,41100,40950,3661
20240704,140300,45584871750,41000,40900,41100,40900,4827
20240704,140200,45386932400,40900,40750,40900,40650,10162
20240704,140100,44972612000,40750,40950,40950,40750,6023
20240704,140000,44726470000,40950,40950,41000,40900,3312
20240704,135900,44590795100,40900,40800,40950,40800,4678
20240704,135800,44399494000,40800,41000,41000,40800,4064
20240704,135700,44233321800,40900,40900,40950,40800,4389
20240704,135600,44053827300,40950,40850,40950,40800,6408
20240704,135500,43792043500,40900,40950,40950,40800,5218
20240704,135400,43578658750,40950,40800,40950,40750,5999
20240704,135300,43333399250,40750,40750,40800,40650,4652
20240704,135200,43144061900,40800,40550,40800,40500,9139
20240704,135100,42772551750,40600,40650,40750,40550,7465
20240704,135000,42469023650,40700,40750,40800,40400,15892
20240704,134900,41824545800,40800,40750,40850,40550,13449
20240704,134800,41277581850,40700,41200,41300,40600,27753
20240704,134700,40141715050,41200,41400,41450,41200,4452
20240704,134600,39957842250,41400,41550,41600,41200,11269
20240704,134500,39491472250,41550,41250,41600,41150,18251
20240704,134400,38736957450,41300,41250,41400,41250,4732
20240704,134300,38541479950,41250,41400,41450,41250,5039
20240704,134200,38333058000,41450,41450,41500,41200,11870
20240704,134100,37841844850,41450,41200,41450,41150,9551
20240704,134000,37447853400,41200,41400,41450,41200,15850
20240704,133900,36793375750,41450,41900,41900,41200,41602
20240704,133800,35068259450,41900,42250,42350,41800,20039
20240704,133700,34226456700,42200,42650,42650,42100,30396
20240704,133600,32939502750,42700,42900,43000,42450,38677
20240704,133500,31285024750,42900,42250,42950,42200,46739
20240704,133400,29298374950,42250,41950,42350,41750,37741
20240704,133300,27706832600,41950,41700,42300,41700,66154
20240704,133200,24929047850,41650,40950,42000,40950,48557
20240704,133100,22905629050,40950,41150,41300,40850,10604
20240704,133000,22470714500,41100,41400,41400,41000,9518
20240704,132900,22078441800,41300,41650,41650,41000,14356
20240704,132800,21485139150,41650,41200,41700,41150,23914
20240704,132700,20493469600,41350,41050,41350,40750,19842
20240704,132600,19678291500,41050,41450,41550,40750,31928
20240704,132500,18368621950,41400,41650,41900,41350,29415
20240704,132400,17144294450,41800,41400,42000,41000,67646
20240704,132300,14326119550,41450,41750,41750,41100,40441
20240704,132200,12646612850,41550,41550,41550,41550,0
20240704,132100,12646612850,41550,40450,41550,40250,61202
20240704,132000,10141291950,40350,39650,40600,39500,55624
20240704,131900,7904869400,39500,39550,39650,39450,5406
20240704,131800,7690957850,39500,39500,39600,39450,2485
20240704,131700,7592705800,39500,39450,39500,39450,1887
20240704,131600,7518174100,39500,39450,39500,39450,1181
20240704,131500,7471535500,39500,39350,39500,39300,5358
20240704,131400,7260349900,39300,39350,39350,39300,1603
20240704,131300,7197276450,39350,39350,39350,39300,686
20240704,131200,7170287150,39350,39300,39350,39250,725
20240704,131100,7141774400,39300,39250,39300,39200,518
20240704,131000,7121425500,39250,39300,39300,39100,852
20240704,130900,7087966800,39250,39250,39300,39250,657
20240704,130800,7062151350,39300,39250,39300,39250,586
20240704,130700,7039123050,39300,39250,39300,39250,318
20240704,130600,7026626900,39250,39250,39300,39250,942
20240704,130500,6989617800,39250,39200,39250,39150,1498
20240704,130400,6930856100,39200,39100,39200,39100,339
20240704,130300,6917576900,39150,39100,39200,39100,577
20240704,130200,6894977100,39100,39150,39150,39050,416
20240704,130100,6878694850,39150,39100,39150,39100,288
20240704,130000,6867422200,39100,39100,39150,39050,226
20240704,125900,6858580500,39150,39150,39150,39100,256
20240704,125800,6848560450,39150,39050,39150,39050,262
20240704,125700,6838317550,39050,39000,39050,39000,182
20240704,125600,6831214550,39000,38950,39050,38950,804
20240704,125500,6799857900,39000,39000,39000,38950,151
20240704,125400,6793970150,38950,38900,38950,38850,689
20240704,125300,6767135750,38850,38900,38950,38800,1603
20240704,125200,6704748250,38850,38800,38850,38750,1551
20240704,125100,6644505150,38750,38700,38750,38700,352
20240704,125000,6630875600,38700,38700,38700,38650,99
20240704,124900,6627045900,38700,38700,38700,38650,213
20240704,124800,6618803050,38700,38700,38700,38650,189
20240704,124700,6611491750,38700,38650,38700,38650,865
20240704,124600,6578039450,38600,38650,38650,38600,226
20240704,124500,6569305100,38650,38650,38650,38600,348
20240704,124400,6555862800,38600,38650,38650,38600,737
20240704,124300,6527404250,38600,38700,38700,38600,555
20240704,124200,6505945800,38700,38650,38700,38650,192
20240704,124100,6498519600,38700,38700,38700,38650,216
20240704,124000,6490160550,38750,38750,38750,38700,89
20240704,123900,6486714200,38750,38700,38750,38650,652
20240704,123800,6461499900,38750,38850,38850,38750,132
20240704,123700,6456377250,38800,38800,38800,38750,182
20240704,123600,6449317900,38850,38800,38850,38750,253
20240704,123500,6439496850,38800,38750,38800,38750,13
20240704,123400,6438993050,38800,38700,38800,38700,133
20240704,123300,6433838500,38700,38700,38750,38700,175
20240704,123200,6427064700,38700,38750,38800,38700,849
20240704,123100,6394188750,38750,38750,38800,38750,145
20240704,123000,6388566100,38750,38750,38800,38750,97
20240704,122900,6384803950,38750,38800,38850,38750,319
20240704,122800,6372427500,38800,38800,38800,38750,852
20240704,122700,6339370100,38800,38800,38850,38800,147
20240704,122600,6333661500,38800,38850,38850,38800,278
20240704,122500,6322868000,38800,38850,38900,38800,332
20240704,122400,6309970000,38850,38850,38900,38850,187
20240704,122300,6302698650,38900,38900,38900,38900,93
20240704,122200,6299080950,38900,38850,38950,38850,398
20240704,122100,6283599900,38900,38950,38950,38900,210
20240704,122000,6275426750,38900,38900,38950,38850,224
20240704,121900,6266714600,38900,38950,38950,38900,163
20240704,121800,6260366700,38950,38900,38950,38900,423
20240704,121700,6243905350,38900,38950,38950,38900,151
20240704,121600,6238026950,38900,38950,39000,38850,377
20240704,121500,6223350100,39000,38900,39000,38900,194
20240704,121400,6215790100,38950,38900,39050,38900,145
20240704,121300,6210138750,38950,38900,38950,38900,91
20240704,121200,6206597200,39000,38900,39000,38850,784
20240704,121100,6176047600,38850,38850,38900,38850,182
20240704,121000,6168971850,38850,38850,38900,38850,126
20240704,120900,6164073150,38950,38850,39000,38850,165
20240704,120800,6157651800,38900,38900,38900,38850,270
20240704,120700,6147153350,39000,38950,39000,38900,681
20240704,120600,6120629300,38950,39000,39050,38950,463
20240704,120500,6102585300,39050,39000,39050,39000,273
20240704,120400,6091927550,39000,39050,39100,39000,147
20240704,120300,6086185600,39050,39050,39100,39050,117
20240704,120200,6081611750,39100,39100,39100,39050,216
20240704,120100,6073170600,39050,39050,39100,39000,77
20240704,120000,6070163850,39050,39000,39100,39000,1255
20240704,115900,6021122350,39050,39000,39100,38950,110
20240704,115800,6016832200,39000,39000,39050,38950,532
20240704,115700,5996076100,38950,38950,39000,38950,478
20240704,115600,5977450550,38950,38950,39050,38950,131
20240704,115500,5972345450,38950,39050,39050,38950,206
20240704,115400,5964304800,39000,39000,39000,39000,161
20240704,115300,5958025800,39000,39050,39050,38950,839
20240704,115200,5925311450,39000,39000,39050,39000,241
20240704,115100,5915904400,39000,39050,39050,39000,140
20240704,115000,5910439000,39050,39000,39100,39000,300
20240704,114900,5898733950,39000,39000,39000,38950,194
20240704,114800,5891173200,38950,38950,39000,38950,195
20240704,114700,5883574100,38950,39000,39050,38900,211
20240704,114600,5875350350,39000,38900,39000,38900,432
20240704,114500,5858527650,38900,38900,38950,38850,481
20240704,114400,5839822250,38850,38900,38950,38850,1333
20240704,114300,5787961200,38900,39050,39050,38900,2356
20240704,114200,5696169200,39000,39100,39100,39000,199
20240704,114100,5688402150,39100,39050,39100,39000,288
20240704,114000,5677155500,39050,39050,39100,39000,271
20240704,113900,5666573450,39050,39000,39100,39000,210
20240704,113800,5658373450,39100,39050,39100,39000,928
20240704,113700,5622102750,39050,38950,39050,38950,284
20240704,113600,5611016500,39000,39050,39050,38950,149
20240704,113500,5605204800,39000,39000,39150,38950,403
20240704,113400,5589467550,38950,39100,39100,38950,168
20240704,113300,5582916100,39050,39000,39050,38950,250
20240704,113200,5573167350,39000,39000,39000,39000,85
20240704,113100,5569852350,39100,39100,39100,38950,608
20240704,113000,5546127200,39100,39050,39100,39050,278
20240704,112900,5535263650,39050,39000,39050,38950,606
20240704,112800,5511631750,39050,39050,39100,39000,250
20240704,112700,5501866150,39100,39000,39100,38950,570
20240704,112600,5479622100,39000,39150,39150,39000,1373
20240704,112500,5426003750,39100,39150,39200,39100,374
20240704,112400,5411366050,39150,39200,39250,39150,552
20240704,112300,5389719150,39200,39150,39250,39150,1011
20240704,112200,5350096950,39150,39100,39150,39100,304
20240704,112100,5338198450,39100,39150,39150,39100,193
20240704,112000,5330643150,39150,39150,39200,39100,343
20240704,111900,5317206450,39150,39250,39300,39150,1462
20240704,111800,5259866500,39250,39250,39300,39250,784
20240704,111700,5229058500,39250,39300,39300,39250,958
20240704,111600,5191421500,39350,39350,39350,39250,763
20240704,111500,5161399350,39350,39250,39400,39250,5828
20240704,111400,4932124050,39250,39150,39250,39150,4168
20240704,111300,4768770650,39150,39100,39150,39100,203
20240704,111200,4760825950,39100,39100,39100,39050,572
20240704,111100,4738463450,39100,39050,39150,39050,3327
20240704,111000,4608373550,39050,38900,39050,38850,987
20240704,110900,4569877850,38900,38900,38900,38850,365
20240704,110800,4555691900,38950,38950,39000,38900,320
20240704,110700,4543238450,38950,39000,39000,38900,595
20240704,110600,4520057000,39000,38950,39000,38900,329
20240704,110500,4507241450,39000,39000,39000,39000,98
20240704,110400,4503419450,38950,38950,39000,38950,157
20240704,110300,4497302900,38950,38900,39000,38900,598
20240704,110200,4474006100,38900,38900,38950,38900,210
20240704,110100,4465833100,38900,38900,38900,38850,457
20240704,110000,4448056300,38900,38900,38900,38850,250
20240704,105900,4438333850,38900,38900,38950,38900,119
20240704,105800,4433700400,38900,38900,38900,38900,42
20240704,105700,4432066600,38900,38950,38950,38850,391
20240704,105600,4416854950,38950,39050,39050,38900,1305
20240704,105500,4365988700,39050,39050,39050,39000,817
20240704,105400,4334085750,39000,39000,39000,38950,1709
20240704,105300,4267438850,39000,38900,39000,38850,1162
20240704,105200,4222183450,38900,38900,38950,38900,203
20240704,105100,4214286700,38900,38900,38950,38900,163
20240704,105000,4207945850,38900,38900,38950,38850,1725
20240704,104900,4140825950,38850,38850,38900,38850,307
20240704,104800,4128894400,38900,38850,38900,38850,594
20240704,104700,4105792850,38900,38900,38900,38900,108
20240704,104600,4101591650,38900,38850,38900,38850,1380
20240704,104500,4047941650,38850,38850,38850,38800,269
20240704,104400,4037499750,38850,38850,38850,38800,201
20240704,104300,4029694700,38800,38850,38850,38800,198
20240704,104200,4022005000,38800,38750,38800,38750,1059
20240704,104100,3980919700,38750,38700,38750,38700,195
20240704,104000,3973364200,38700,38650,38700,38650,173
20240704,103900,3966672900,38700,38650,38700,38600,151
20240704,103800,3960840400,38650,38600,38650,38600,1375
20240704,103700,3907752700,38600,38650,38750,38600,529
20240704,103600,3887308000,38750,38650,38750,38650,293
20240704,103500,3875972600,38650,38650,38700,38650,138
20240704,103400,3870635050,38700,38650,38700,38650,116
20240704,103300,3866148950,38600,38700,38700,38600,126
20240704,103200,3861276600,38650,38650,38650,38600,189
20240704,103100,3853974350,38650,38650,38650,38650,75
20240704,103000,3851075600,38650,38600,38650,38600,129
20240704,102900,3846091300,38600,38600,38650,38600,251
20240704,102800,3836394200,38600,38550,38600,38550,209
20240704,102700,3828336950,38650,38650,38650,38550,191
20240704,102600,3820956100,38600,38600,38600,38600,70
20240704,102500,3818254100,38650,38600,38650,38600,196
20240704,102400,3810678800,38600,38650,38700,38600,246
20240704,102300,3801170800,38600,38600,38700,38550,196
20240704,102200,3793601950,38650,38700,38700,38650,226
20240704,102100,3784859950,38700,38700,38700,38700,18
20240704,102000,3784163350,38700,38750,38800,38600,668
20240704,101900,3758283600,38750,38700,38750,38700,208
20240704,101800,3750230100,38700,38700,38700,38650,109
20240704,101700,3746011850,38700,38650,38700,38650,370
20240704,101600,3731701750,38650,38650,38650,38650,17
20240704,101500,3731044700,38650,38650,38650,38650,471
20240704,101400,3712840550,38650,38600,38650,38600,380
20240704,101300,3698167850,38600,38500,38600,38500,108
20240704,101200,3694009650,38500,38500,38600,38450,579
20240704,101100,3671728350,38550,38500,38650,38450,122
20240704,101000,3667029350,38650,38650,38650,38500,1192
20240704,100900,3621081000,38600,38600,38600,38600,5
20240704,100800,3620888000,38600,38600,38650,38600,264
20240704,100700,3610694950,38600,38650,38650,38600,224
20240704,100600,3602038850,38650,38600,38650,38600,207
20240704,100500,3594045200,38600,38650,38650,38600,156
20240704,100400,3588023300,38650,38650,38700,38600,190
20240704,100300,3580685900,38650,38600,38650,38600,183
20240704,100200,3573614700,38600,38600,38600,38600,162
20240704,100100,3567361500,38600,38600,38600,38550,261
20240704,100000,3557289600,38600,38600,38600,38550,565
20240704,095900,3535507100,38550,38550,38550,38550,165
20240704,095800,3529146350,38550,38550,38600,38500,307
20240704,095700,3517307550,38500,38600,38600,38500,321
20240704,095600,3504930700,38550,38500,38550,38500,159
20240704,095500,3498805000,38500,38550,38600,38450,343
20240704,095400,3485584350,38550,38600,38600,38500,820
20240704,095300,3454003950,38600,38650,38700,38500,461
20240704,095200,3436234950,38700,38700,38700,38550,345
20240704,095100,3422918500,38700,38650,38750,38650,251
20240704,095000,3413208400,38650,38700,38700,38650,52
20240704,094900,3411196150,38700,38600,38700,38600,225
20240704,094800,3402502450,38650,38750,38800,38650,595
20240704,094700,3379451250,38750,38800,38800,38750,307
20240704,094600,3367554850,38750,38750,38750,38750,434
20240704,094500,3350737350,38750,38800,38800,38750,417
20240704,094400,3334561200,38800,38600,38800,38600,992
20240704,094300,3296158700,38500,38550,38600,38500,175
20240704,094200,3289411150,38500,38450,38500,38450,411
20240704,094100,3273591300,38450,38500,38500,38400,642
20240704,094000,3248928400,38550,38550,38600,38400,875
20240704,093900,3215284300,38500,38650,38650,38500,1631
20240704,093800,3152429150,38650,38700,38700,38600,1471
20240704,093700,3095626300,38700,38850,38850,38650,748
20240704,093600,3066663100,38850,38900,38900,38850,573
20240704,093500,3044385700,38800,38950,39050,38800,1533
20240704,093400,2984664550,39050,38800,39050,38800,1704
20240704,093300,2918296100,38800,38700,38800,38700,575
20240704,093200,2895987150,38800,38650,38800,38650,918
20240704,093100,2860420350,38500,38600,38650,38500,1663
20240704,093000,2796253350,38650,38550,38650,38450,765
20240704,092900,2766753950,38400,38550,38600,38400,358
20240704,092800,2752981950,38600,38450,38600,38450,664
20240704,092700,2727405950,38450,38450,38500,38300,284
20240704,092600,2716495900,38550,38550,38550,38350,1540
20240704,092500,2657280100,38550,38550,38600,38500,372
20240704,092400,2642939850,38600,38550,38650,38550,342
20240704,092300,2629740800,38600,38750,38800,38550,2414
20240704,092200,2536321200,38750,38800,38800,38750,504
20240704,092100,2516767750,38850,38850,38950,38800,1210
20240704,092000,2469746200,38800,38700,38850,38700,331
20240704,091900,2456928700,38750,38700,38900,38600,2205
20240704,091800,2371636200,38650,38700,38750,38650,1200
20240704,091700,2325199500,38750,38750,38750,38700,741
20240704,091600,2296497500,38800,38900,38900,38750,1468
20240704,091500,2239470650,38900,39100,39150,38900,3322
20240704,091400,2109601850,39100,39100,39200,39050,4840
20240704,091300,1920133750,39050,38850,39100,38850,10458
20240704,091200,1512262700,38850,38800,38850,38750,2645
20240704,091100,1409611550,38800,38800,38800,38700,1447
20240704,091000,1353493950,38800,38750,38950,38550,11583
20240704,090900,904872000,38750,38700,38800,38600,1401
20240704,090800,850622850,38750,38700,38900,38650,3157
20240704,090700,728141000,38650,38700,38700,38550,1703
20240704,090600,662266950,38750,38650,38800,38650,3666
20240704,090500,520217100,38650,38200,38700,38150,8479
20240704,090400,193963900,38200,38150,38200,38050,1592
20240704,090300,133183350,38150,38150,38200,38100,1042
20240704,090200,93423350,38000,38200,38200,38000,266
20240704,090100,83296000,38200,38100,38250,37950,1110
20240704,090000,40953250,37950,37800,38050,37800,1076
Reference in New Issue Copy Permalink