ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd
KissMeData/487570/min/candle-20240801.csv

763 lines
40 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
20240801,214000,8409075100,60100,60100,60100,60100,2633
20240801,213900,8409075100,60100,60100,60100,60100,0
20240801,213800,8409075100,60100,60100,60100,60100,0
20240801,213700,8409075100,60100,60100,60100,60100,0
20240801,213600,8409075100,60100,60100,60100,60100,0
20240801,213500,8409075100,60100,60100,60100,60100,0
20240801,213400,8409075100,60100,60100,60100,60100,0
20240801,213300,8409075100,60100,60100,60100,60100,0
20240801,213200,8409075100,60100,60100,60100,60100,0
20240801,213100,8409075100,60100,60100,60100,60100,0
20240801,213000,8409075100,60100,60100,60100,60100,0
20240801,212900,8409075100,60100,60100,60100,60100,0
20240801,212800,8409075100,60100,60100,60100,60100,0
20240801,212700,8409075100,60100,60100,60100,60100,0
20240801,212600,8409075100,60100,60100,60100,60100,0
20240801,212500,8409075100,60100,60100,60100,60100,0
20240801,212400,8409075100,60100,60100,60100,60100,0
20240801,212300,8409075100,60100,60100,60100,60100,0
20240801,212200,8409075100,60100,60100,60100,60100,0
20240801,212100,8409075100,60100,60100,60100,60100,0
20240801,212000,8409075100,60100,60100,60100,60100,0
20240801,211900,8409075100,60100,60100,60100,60100,0
20240801,211800,8409075100,60100,60100,60100,60100,0
20240801,211700,8409075100,60100,60100,60100,60100,0
20240801,211600,8409075100,60100,60100,60100,60100,0
20240801,211500,8409075100,60100,60100,60100,60100,0
20240801,211400,8409075100,60100,60100,60100,60100,0
20240801,211300,8409075100,60100,60100,60100,60100,0
20240801,211200,8409075100,60100,60100,60100,60100,0
20240801,211100,8409075100,60100,60100,60100,60100,0
20240801,211000,8409075100,60100,60100,60100,60100,2633
20240801,210900,8409075100,60100,60100,60100,60100,0
20240801,210800,8409075100,60100,60100,60100,60100,0
20240801,210700,8409075100,60100,60100,60100,60100,0
20240801,210600,8409075100,60100,60100,60100,60100,0
20240801,210500,8409075100,60100,60100,60100,60100,0
20240801,210400,8409075100,60100,60100,60100,60100,0
20240801,210300,8409075100,60100,60100,60100,60100,0
20240801,210200,8409075100,60100,60100,60100,60100,0
20240801,210100,8409075100,60100,60100,60100,60100,0
20240801,210000,8409075100,60100,60100,60100,60100,0
20240801,205900,8409075100,60100,60100,60100,60100,0
20240801,205800,8409075100,60100,60100,60100,60100,0
20240801,205700,8409075100,60100,60100,60100,60100,0
20240801,205600,8409075100,60100,60100,60100,60100,0
20240801,205500,8409075100,60100,60100,60100,60100,0
20240801,205400,8409075100,60100,60100,60100,60100,0
20240801,205300,8409075100,60100,60100,60100,60100,0
20240801,205200,8409075100,60100,60100,60100,60100,0
20240801,205100,8409075100,60100,60100,60100,60100,0
20240801,205000,8409075100,60100,60100,60100,60100,0
20240801,204900,8409075100,60100,60100,60100,60100,0
20240801,204800,8409075100,60100,60100,60100,60100,0
20240801,204700,8409075100,60100,60100,60100,60100,0
20240801,204600,8409075100,60100,60100,60100,60100,0
20240801,204500,8409075100,60100,60100,60100,60100,0
20240801,204400,8409075100,60100,60100,60100,60100,0
20240801,204300,8409075100,60100,60100,60100,60100,0
20240801,204200,8409075100,60100,60100,60100,60100,0
20240801,204100,8409075100,60100,60100,60100,60100,0
20240801,204000,8409075100,60100,60100,60100,60100,2633
20240801,203900,8409075100,60100,60100,60100,60100,0
20240801,203800,8409075100,60100,60100,60100,60100,0
20240801,203700,8409075100,60100,60100,60100,60100,0
20240801,203600,8409075100,60100,60100,60100,60100,0
20240801,203500,8409075100,60100,60100,60100,60100,0
20240801,203400,8409075100,60100,60100,60100,60100,0
20240801,203300,8409075100,60100,60100,60100,60100,0
20240801,203200,8409075100,60100,60100,60100,60100,0
20240801,203100,8409075100,60100,60100,60100,60100,0
20240801,203000,8409075100,60100,60100,60100,60100,0
20240801,202900,8409075100,60100,60100,60100,60100,0
20240801,202800,8409075100,60100,60100,60100,60100,0
20240801,202700,8409075100,60100,60100,60100,60100,0
20240801,202600,8409075100,60100,60100,60100,60100,0
20240801,202500,8409075100,60100,60100,60100,60100,0
20240801,202400,8409075100,60100,60100,60100,60100,0
20240801,202300,8409075100,60100,60100,60100,60100,0
20240801,202200,8409075100,60100,60100,60100,60100,0
20240801,202100,8409075100,60100,60100,60100,60100,0
20240801,202000,8409075100,60100,60100,60100,60100,0
20240801,201900,8409075100,60100,60100,60100,60100,0
20240801,201800,8409075100,60100,60100,60100,60100,0
20240801,201700,8409075100,60100,60100,60100,60100,0
20240801,201600,8409075100,60100,60100,60100,60100,0
20240801,201500,8409075100,60100,60100,60100,60100,0
20240801,201400,8409075100,60100,60100,60100,60100,0
20240801,201300,8409075100,60100,60100,60100,60100,0
20240801,201200,8409075100,60100,60100,60100,60100,0
20240801,201100,8409075100,60100,60100,60100,60100,0
20240801,201000,8409075100,60100,60100,60100,60100,2633
20240801,200900,8409075100,60100,60100,60100,60100,0
20240801,200800,8409075100,60100,60100,60100,60100,0
20240801,200700,8409075100,60100,60100,60100,60100,0
20240801,200600,8409075100,60100,60100,60100,60100,0
20240801,200500,8409075100,60100,60100,60100,60100,0
20240801,200400,8409075100,60100,60100,60100,60100,0
20240801,200300,8409075100,60100,60100,60100,60100,0
20240801,200200,8409075100,60100,60100,60100,60100,0
20240801,200100,8409075100,60100,60100,60100,60100,0
20240801,200000,8409075100,60100,60100,60100,60100,0
20240801,195900,8409075100,60100,60100,60100,60100,0
20240801,195800,8409075100,60100,60100,60100,60100,0
20240801,195700,8409075100,60100,60100,60100,60100,0
20240801,195600,8409075100,60100,60100,60100,60100,0
20240801,195500,8409075100,60100,60100,60100,60100,0
20240801,195400,8409075100,60100,60100,60100,60100,0
20240801,195300,8409075100,60100,60100,60100,60100,0
20240801,195200,8409075100,60100,60100,60100,60100,0
20240801,195100,8409075100,60100,60100,60100,60100,0
20240801,195000,8409075100,60100,60100,60100,60100,0
20240801,194900,8409075100,60100,60100,60100,60100,0
20240801,194800,8409075100,60100,60100,60100,60100,0
20240801,194700,8409075100,60100,60100,60100,60100,0
20240801,194600,8409075100,60100,60100,60100,60100,0
20240801,194500,8409075100,60100,60100,60100,60100,0
20240801,194400,8409075100,60100,60100,60100,60100,0
20240801,194300,8409075100,60100,60100,60100,60100,0
20240801,194200,8409075100,60100,60100,60100,60100,0
20240801,194100,8409075100,60100,60100,60100,60100,0
20240801,194000,8409075100,60100,60100,60100,60100,2633
20240801,193900,8409075100,60100,60100,60100,60100,0
20240801,193800,8409075100,60100,60100,60100,60100,0
20240801,193700,8409075100,60100,60100,60100,60100,0
20240801,193600,8409075100,60100,60100,60100,60100,0
20240801,193500,8409075100,60100,60100,60100,60100,0
20240801,193400,8409075100,60100,60100,60100,60100,0
20240801,193300,8409075100,60100,60100,60100,60100,0
20240801,193200,8409075100,60100,60100,60100,60100,0
20240801,193100,8409075100,60100,60100,60100,60100,0
20240801,193000,8409075100,60100,60100,60100,60100,0
20240801,192900,8409075100,60100,60100,60100,60100,0
20240801,192800,8409075100,60100,60100,60100,60100,0
20240801,192700,8409075100,60100,60100,60100,60100,0
20240801,192600,8409075100,60100,60100,60100,60100,0
20240801,192500,8409075100,60100,60100,60100,60100,0
20240801,192400,8409075100,60100,60100,60100,60100,0
20240801,192300,8409075100,60100,60100,60100,60100,0
20240801,192200,8409075100,60100,60100,60100,60100,0
20240801,192100,8409075100,60100,60100,60100,60100,0
20240801,192000,8409075100,60100,60100,60100,60100,0
20240801,191900,8409075100,60100,60100,60100,60100,0
20240801,191800,8409075100,60100,60100,60100,60100,0
20240801,191700,8409075100,60100,60100,60100,60100,0
20240801,191600,8409075100,60100,60100,60100,60100,0
20240801,191500,8409075100,60100,60100,60100,60100,0
20240801,191400,8409075100,60100,60100,60100,60100,0
20240801,191300,8409075100,60100,60100,60100,60100,0
20240801,191200,8409075100,60100,60100,60100,60100,0
20240801,191100,8409075100,60100,60100,60100,60100,0
20240801,191000,8409075100,60100,60100,60100,60100,2633
20240801,190900,8409075100,60100,60100,60100,60100,0
20240801,190800,8409075100,60100,60100,60100,60100,0
20240801,190700,8409075100,60100,60100,60100,60100,0
20240801,190600,8409075100,60100,60100,60100,60100,0
20240801,190500,8409075100,60100,60100,60100,60100,0
20240801,190400,8409075100,60100,60100,60100,60100,0
20240801,190300,8409075100,60100,60100,60100,60100,0
20240801,190200,8409075100,60100,60100,60100,60100,0
20240801,190100,8409075100,60100,60100,60100,60100,0
20240801,190000,8409075100,60100,60100,60100,60100,0
20240801,185900,8409075100,60100,60100,60100,60100,0
20240801,185800,8409075100,60100,60100,60100,60100,0
20240801,185700,8409075100,60100,60100,60100,60100,0
20240801,185600,8409075100,60100,60100,60100,60100,0
20240801,185500,8409075100,60100,60100,60100,60100,0
20240801,185400,8409075100,60100,60100,60100,60100,0
20240801,185300,8409075100,60100,60100,60100,60100,0
20240801,185200,8409075100,60100,60100,60100,60100,0
20240801,185100,8409075100,60100,60100,60100,60100,0
20240801,185000,8409075100,60100,60100,60100,60100,0
20240801,184900,8409075100,60100,60100,60100,60100,0
20240801,184800,8409075100,60100,60100,60100,60100,0
20240801,184700,8409075100,60100,60100,60100,60100,0
20240801,184600,8409075100,60100,60100,60100,60100,0
20240801,184500,8409075100,60100,60100,60100,60100,0
20240801,184400,8409075100,60100,60100,60100,60100,0
20240801,184300,8409075100,60100,60100,60100,60100,0
20240801,184200,8409075100,60100,60100,60100,60100,0
20240801,184100,8409075100,60100,60100,60100,60100,0
20240801,184000,8409075100,60100,60100,60100,60100,2633
20240801,183900,8409075100,60100,60100,60100,60100,0
20240801,183800,8409075100,60100,60100,60100,60100,0
20240801,183700,8409075100,60100,60100,60100,60100,0
20240801,183600,8409075100,60100,60100,60100,60100,0
20240801,183500,8409075100,60100,60100,60100,60100,0
20240801,183400,8409075100,60100,60100,60100,60100,0
20240801,183300,8409075100,60100,60100,60100,60100,0
20240801,183200,8409075100,60100,60100,60100,60100,0
20240801,183100,8409075100,60100,60100,60100,60100,0
20240801,183000,8409075100,60100,60100,60100,60100,0
20240801,182900,8409075100,60100,60100,60100,60100,0
20240801,182800,8409075100,60100,60100,60100,60100,0
20240801,182700,8409075100,60100,60100,60100,60100,0
20240801,182600,8409075100,60100,60100,60100,60100,0
20240801,182500,8409075100,60100,60100,60100,60100,0
20240801,182400,8409075100,60100,60100,60100,60100,0
20240801,182300,8409075100,60100,60100,60100,60100,0
20240801,182200,8409075100,60100,60100,60100,60100,0
20240801,182100,8409075100,60100,60100,60100,60100,0
20240801,182000,8409075100,60100,60100,60100,60100,0
20240801,181900,8409075100,60100,60100,60100,60100,0
20240801,181800,8409075100,60100,60100,60100,60100,0
20240801,181700,8409075100,60100,60100,60100,60100,0
20240801,181600,8409075100,60100,60100,60100,60100,0
20240801,181500,8409075100,60100,60100,60100,60100,0
20240801,181400,8409075100,60100,60100,60100,60100,0
20240801,181300,8409075100,60100,60100,60100,60100,0
20240801,181200,8409075100,60100,60100,60100,60100,0
20240801,181100,8409075100,60100,60100,60100,60100,0
20240801,181000,8409075100,60100,60100,60100,60100,2633
20240801,180900,8409075100,60100,60100,60100,60100,0
20240801,180800,8409075100,60100,60100,60100,60100,0
20240801,180700,8409075100,60100,60100,60100,60100,0
20240801,180600,8409075100,60100,60100,60100,60100,0
20240801,180500,8409075100,60100,60100,60100,60100,0
20240801,180400,8409075100,60100,60100,60100,60100,0
20240801,180300,8409075100,60100,60100,60100,60100,0
20240801,180200,8409075100,60100,60100,60100,60100,0
20240801,180100,8409075100,60100,60100,60100,60100,0
20240801,180000,8409075100,60100,60100,60100,60100,0
20240801,175900,8409075100,60100,60100,60100,60100,0
20240801,175800,8409075100,60100,60100,60100,60100,0
20240801,175700,8409075100,60100,60100,60100,60100,0
20240801,175600,8409075100,60100,60100,60100,60100,0
20240801,175500,8409075100,60100,60100,60100,60100,0
20240801,175400,8409075100,60100,60100,60100,60100,0
20240801,175300,8409075100,60100,60100,60100,60100,0
20240801,175200,8409075100,60100,60100,60100,60100,0
20240801,175100,8409075100,60100,60100,60100,60100,0
20240801,175000,8409075100,60100,60100,60100,60100,0
20240801,174900,8409075100,60100,60100,60100,60100,0
20240801,174800,8409075100,60100,60100,60100,60100,0
20240801,174700,8409075100,60100,60100,60100,60100,0
20240801,174600,8409075100,60100,60100,60100,60100,0
20240801,174500,8409075100,60100,60100,60100,60100,0
20240801,174400,8409075100,60100,60100,60100,60100,0
20240801,174300,8409075100,60100,60100,60100,60100,0
20240801,174200,8409075100,60100,60100,60100,60100,0
20240801,174100,8409075100,60100,60100,60100,60100,0
20240801,174000,8409075100,60100,60100,60100,60100,2633
20240801,173900,8409075100,60100,60100,60100,60100,0
20240801,173800,8409075100,60100,60100,60100,60100,0
20240801,173700,8409075100,60100,60100,60100,60100,0
20240801,173600,8409075100,60100,60100,60100,60100,0
20240801,173500,8409075100,60100,60100,60100,60100,0
20240801,173400,8409075100,60100,60100,60100,60100,0
20240801,173300,8409075100,60100,60100,60100,60100,0
20240801,173200,8409075100,60100,60100,60100,60100,0
20240801,173100,8409075100,60100,60100,60100,60100,0
20240801,173000,8409075100,60100,60100,60100,60100,0
20240801,172900,8409075100,60100,60100,60100,60100,0
20240801,172800,8409075100,60100,60100,60100,60100,0
20240801,172700,8409075100,60100,60100,60100,60100,0
20240801,172600,8409075100,60100,60100,60100,60100,0
20240801,172500,8409075100,60100,60100,60100,60100,0
20240801,172400,8409075100,60100,60100,60100,60100,0
20240801,172300,8409075100,60100,60100,60100,60100,0
20240801,172200,8409075100,60100,60100,60100,60100,0
20240801,172100,8409075100,60100,60100,60100,60100,0
20240801,172000,8409075100,60100,60100,60100,60100,0
20240801,171900,8409075100,60100,60100,60100,60100,0
20240801,171800,8409075100,60100,60100,60100,60100,0
20240801,171700,8409075100,60100,60100,60100,60100,0
20240801,171600,8409075100,60100,60100,60100,60100,0
20240801,171500,8409075100,60100,60100,60100,60100,0
20240801,171400,8409075100,60100,60100,60100,60100,0
20240801,171300,8409075100,60100,60100,60100,60100,0
20240801,171200,8409075100,60100,60100,60100,60100,0
20240801,171100,8409075100,60100,60100,60100,60100,0
20240801,171000,8409075100,60100,60100,60100,60100,2633
20240801,170900,8409075100,60100,60100,60100,60100,0
20240801,170800,8409075100,60100,60100,60100,60100,0
20240801,170700,8409075100,60100,60100,60100,60100,0
20240801,170600,8409075100,60100,60100,60100,60100,0
20240801,170500,8409075100,60100,60100,60100,60100,0
20240801,170400,8409075100,60100,60100,60100,60100,0
20240801,170300,8409075100,60100,60100,60100,60100,0
20240801,170200,8409075100,60100,60100,60100,60100,0
20240801,170100,8409075100,60100,60100,60100,60100,0
20240801,170000,8409075100,60100,60100,60100,60100,0
20240801,165900,8409075100,60100,60100,60100,60100,0
20240801,165800,8409075100,60100,60100,60100,60100,0
20240801,165700,8409075100,60100,60100,60100,60100,0
20240801,165600,8409075100,60100,60100,60100,60100,0
20240801,165500,8409075100,60100,60100,60100,60100,0
20240801,165400,8409075100,60100,60100,60100,60100,0
20240801,165300,8409075100,60100,60100,60100,60100,0
20240801,165200,8409075100,60100,60100,60100,60100,0
20240801,165100,8409075100,60100,60100,60100,60100,0
20240801,165000,8409075100,60100,60100,60100,60100,0
20240801,164900,8409075100,60100,60100,60100,60100,0
20240801,164800,8409075100,60100,60100,60100,60100,0
20240801,164700,8409075100,60100,60100,60100,60100,0
20240801,164600,8409075100,60100,60100,60100,60100,0
20240801,164500,8409075100,60100,60100,60100,60100,0
20240801,164400,8409075100,60100,60100,60100,60100,0
20240801,164300,8409075100,60100,60100,60100,60100,0
20240801,164200,8409075100,60100,60100,60100,60100,0
20240801,164100,8409075100,60100,60100,60100,60100,0
20240801,164000,8409075100,60100,60100,60100,60100,2633
20240801,163900,8409075100,60100,60100,60100,60100,0
20240801,163800,8409075100,60100,60100,60100,60100,0
20240801,163700,8409075100,60100,60100,60100,60100,0
20240801,163600,8409075100,60100,60100,60100,60100,0
20240801,163500,8409075100,60100,60100,60100,60100,0
20240801,163400,8409075100,60100,60100,60100,60100,0
20240801,163300,8409075100,60100,60100,60100,60100,0
20240801,163200,8409075100,60100,60100,60100,60100,0
20240801,163100,8409075100,60100,60100,60100,60100,0
20240801,163000,8409075100,60100,60100,60100,60100,0
20240801,162900,8409075100,60100,60100,60100,60100,0
20240801,162800,8409075100,60100,60100,60100,60100,0
20240801,162700,8409075100,60100,60100,60100,60100,0
20240801,162600,8409075100,60100,60100,60100,60100,0
20240801,162500,8409075100,60100,60100,60100,60100,0
20240801,162400,8409075100,60100,60100,60100,60100,0
20240801,162300,8409075100,60100,60100,60100,60100,0
20240801,162200,8409075100,60100,60100,60100,60100,0
20240801,162100,8409075100,60100,60100,60100,60100,0
20240801,162000,8409075100,60100,60100,60100,60100,0
20240801,161900,8409075100,60100,60100,60100,60100,0
20240801,161800,8409075100,60100,60100,60100,60100,0
20240801,161700,8409075100,60100,60100,60100,60100,0
20240801,161600,8409075100,60100,60100,60100,60100,0
20240801,161500,8409075100,60100,60100,60100,60100,0
20240801,161400,8409075100,60100,60100,60100,60100,0
20240801,161300,8409075100,60100,60100,60100,60100,0
20240801,161200,8409075100,60100,60100,60100,60100,0
20240801,161100,8409075100,60100,60100,60100,60100,0
20240801,161000,8409075100,60100,60100,60100,60100,2633
20240801,160900,8409075100,60100,60100,60100,60100,0
20240801,160800,8409075100,60100,60100,60100,60100,0
20240801,160700,8409075100,60100,60100,60100,60100,0
20240801,160600,8409075100,60100,60100,60100,60100,0
20240801,160500,8409075100,60100,60100,60100,60100,0
20240801,160400,8409075100,60100,60100,60100,60100,0
20240801,160300,8409075100,60100,60100,60100,60100,0
20240801,160200,8409075100,60100,60100,60100,60100,0
20240801,160100,8409075100,60100,60100,60100,60100,0
20240801,160000,8409075100,60100,60100,60100,60100,0
20240801,155900,8409075100,60100,60100,60100,60100,0
20240801,155800,8409075100,60100,60100,60100,60100,0
20240801,155700,8409075100,60100,60100,60100,60100,0
20240801,155600,8409075100,60100,60100,60100,60100,0
20240801,155500,8409075100,60100,60100,60100,60100,0
20240801,155400,8409075100,60100,60100,60100,60100,0
20240801,155300,8409075100,60100,60100,60100,60100,0
20240801,155200,8409075100,60100,60100,60100,60100,0
20240801,155100,8409075100,60100,60100,60100,60100,0
20240801,155000,8409075100,60100,60100,60100,60100,0
20240801,154900,8409075100,60100,60100,60100,60100,0
20240801,154800,8409075100,60100,60100,60100,60100,0
20240801,154700,8409075100,60100,60100,60100,60100,0
20240801,154600,8409075100,60100,60100,60100,60100,0
20240801,154500,8409075100,60100,60100,60100,60100,0
20240801,154400,8409075100,60100,60100,60100,60100,0
20240801,154300,8409075100,60100,60100,60100,60100,0
20240801,154200,8409075100,60100,60100,60100,60100,0
20240801,154100,8409075100,60100,60100,60100,60100,0
20240801,154000,8409075100,60100,60100,60100,60100,2633
20240801,153900,8409075100,60100,60100,60100,60100,0
20240801,153800,8409075100,60100,60100,60100,60100,0
20240801,153700,8409075100,60100,60100,60100,60100,0
20240801,153600,8409075100,60100,60100,60100,60100,0
20240801,153500,8409075100,60100,60100,60100,60100,0
20240801,153400,8409075100,60100,60100,60100,60100,0
20240801,153300,8409075100,60100,60100,60100,60100,0
20240801,153200,8409075100,60100,60100,60100,60100,0
20240801,153100,8409075100,60100,60100,60100,60100,0
20240801,153000,8409075100,60100,60100,60100,60100,2633
20240801,152900,8250831800,60400,60400,60400,60400,0
20240801,152800,8250831800,60400,60400,60400,60400,0
20240801,152700,8250831800,60400,60400,60400,60400,0
20240801,152600,8250831800,60400,60400,60400,60400,0
20240801,152500,8250831800,60400,60400,60400,60400,0
20240801,152400,8250831800,60400,60400,60400,60400,0
20240801,152300,8250831800,60400,60400,60400,60400,0
20240801,152200,8250831800,60400,60400,60400,60400,0
20240801,152100,8250831800,60400,60400,60400,60400,0
20240801,152000,8250831800,60400,60400,60400,60400,0
20240801,151900,8250831800,60400,60300,60400,60100,993
20240801,151800,8190995400,60200,60100,60400,60100,274
20240801,151700,8174489800,59900,60200,60300,59800,1788
20240801,151600,8067214800,60300,60200,60300,60200,575
20240801,151500,8032571600,60300,60200,60400,60200,833
20240801,151400,7982369100,60200,60300,60300,60200,851
20240801,151300,7931068400,60200,60300,60500,60200,213
20240801,151200,7918231400,60500,60500,60500,60200,1155
20240801,151100,7848520100,60300,60300,60700,60200,1098
20240801,151000,7782212700,60300,60200,60500,60200,928
20240801,150900,7726190900,60300,60300,60400,60200,295
20240801,150800,7708407600,60300,60300,60500,60200,920
20240801,150700,7652852200,60300,60300,60400,60200,259
20240801,150600,7637223700,60200,60200,60500,60200,448
20240801,150500,7610190100,60200,60200,60500,60200,2654
20240801,150400,7449726500,60200,60300,60300,60200,191
20240801,150300,7438213600,60300,60100,60300,60100,615
20240801,150200,7401196600,60100,59900,60100,59900,351
20240801,150100,7380151500,59900,60000,60000,59900,130
20240801,150000,7372358200,59900,59800,59900,59800,308
20240801,145900,7353936200,59800,59900,60000,59700,477
20240801,145800,7325411400,60000,59800,60000,59800,371
20240801,145700,7303185800,59800,59600,59800,59500,414
20240801,145600,7278487500,59600,59800,59900,59500,1808
20240801,145500,7170602800,59800,59800,59900,59700,460
20240801,145400,7143103700,59800,59900,59900,59700,1199
20240801,145300,7071411800,59900,60200,60200,59800,1099
20240801,145200,7005449100,60200,60200,60200,60000,332
20240801,145100,6985488400,60100,60300,60300,60000,524
20240801,145000,6953960000,60300,60200,60400,60200,203
20240801,144900,6941722700,60300,60300,60300,60100,401
20240801,144800,6917573800,60300,60200,60400,60200,486
20240801,144700,6888269900,60200,60000,60300,60000,274
20240801,144600,6871776100,60100,60000,60100,60000,223
20240801,144500,6858383700,60000,60100,60100,60000,532
20240801,144400,6826436500,60100,60100,60100,60000,302
20240801,144300,6808292800,60000,60000,60200,60000,290
20240801,144200,6790868800,60100,60100,60100,60000,104
20240801,144100,6784623100,60100,60100,60100,60000,227
20240801,144000,6770985600,60000,60000,60100,59900,147
20240801,143900,6762167800,59900,59900,60100,59900,168
20240801,143800,6752088200,59900,59900,59900,59700,729
20240801,143700,6708497600,59900,60100,60100,59800,1024
20240801,143600,6647109800,60100,60200,60400,60100,313
20240801,143500,6628261400,60300,60200,60300,60200,149
20240801,143400,6619285600,60200,60300,60400,60100,299
20240801,143300,6601268400,60300,60300,60400,60300,309
20240801,143200,6582629800,60400,60400,60500,60300,437
20240801,143100,6556226900,60400,60300,60400,60300,187
20240801,143000,6544944200,60300,60300,60500,60200,792
20240801,142900,6497158800,60300,60200,60300,60200,192
20240801,142800,6485586300,60300,60000,60300,60000,830
20240801,142700,6435652100,60000,59800,60100,59800,341
20240801,142600,6415207400,59800,59900,60000,59800,289
20240801,142500,6397895200,59900,60000,60000,59900,355
20240801,142400,6376621700,59900,59800,59900,59800,332
20240801,142300,6356751200,59900,59800,59900,59700,226
20240801,142200,6343241100,59900,59800,59900,59700,225
20240801,142100,6329783600,59800,59800,59800,59600,429
20240801,142000,6304172600,59700,59900,59900,59700,687
20240801,141900,6263093700,59900,59600,59900,59600,452
20240801,141800,6236073000,59600,59600,59600,59500,537
20240801,141700,6204076600,59500,59700,59700,59400,2055
20240801,141600,6081770400,59700,59800,59800,59700,253
20240801,141500,6066656300,59800,59600,59800,59600,879
20240801,141400,6014234700,59700,59900,60000,59500,2164
20240801,141300,5884893900,60000,60100,60100,59900,1050
20240801,141200,5821899400,60000,60100,60200,60000,186
20240801,141100,5810730000,60100,60200,60200,60100,188
20240801,141000,5799422400,60200,60100,60200,60000,331
20240801,140900,5779526900,60100,60200,60200,60100,178
20240801,140800,5768823200,60100,60100,60200,60100,245
20240801,140700,5754098500,60100,60200,60300,60100,440
20240801,140600,5727638200,60200,60200,60300,60100,253
20240801,140500,5712397600,60200,60300,60300,60100,205
20240801,140400,5700050500,60300,60100,60300,60100,87
20240801,140300,5694807900,60100,60000,60300,59800,1509
20240801,140200,5604319300,60000,60300,60300,60000,4759
20240801,140100,5318365800,60200,60300,60300,60200,496
20240801,140000,5288467400,60300,60400,60400,60200,305
20240801,135900,5270076300,60300,60400,60400,60200,938
20240801,135800,5213531900,60300,60400,60400,60300,259
20240801,135700,5197889200,60400,60300,60400,60200,174
20240801,135600,5187398400,60300,60200,60300,60200,123
20240801,135500,5179987800,60200,60400,60400,60200,1361
20240801,135400,5097933600,60500,60400,60500,60400,137
20240801,135300,5089649300,60400,60400,60500,60300,247
20240801,135200,5074720400,60400,60400,60500,60300,664
20240801,135100,5034617500,60300,60500,60500,60300,415
20240801,135000,5009561200,60400,60400,60500,60400,88
20240801,134900,5004243400,60400,60500,60500,60400,153
20240801,134800,4995001900,60500,60500,60500,60400,147
20240801,134700,4986117700,60500,60400,60500,60300,507
20240801,134600,4955496100,60300,60400,60400,60300,1207
20240801,134500,4882646600,60400,60500,60600,60400,1123
20240801,134400,4814742200,60500,60700,60700,60500,827
20240801,134300,4764626000,60700,60700,60800,60600,419
20240801,134200,4739170600,60700,60700,60800,60700,184
20240801,134100,4727997200,60700,60700,60800,60500,2271
20240801,134000,4590337400,60700,60900,60900,60600,1544
20240801,133900,4496486300,60900,61100,61100,60800,1447
20240801,133800,4408287100,61000,61000,61100,61000,218
20240801,133700,4394972900,61100,61000,61100,61000,129
20240801,133600,4387096700,61000,61100,61100,61000,303
20240801,133500,4368611900,61000,61100,61100,61000,265
20240801,133400,4352422300,61100,61100,61100,61000,288
20240801,133300,4334846100,61100,61100,61100,61000,186
20240801,133200,4323489100,61100,61100,61100,61000,1023
20240801,133100,4260998200,61100,61200,61200,61000,2778
20240801,133000,4091242100,61200,61300,61300,61200,88
20240801,132900,4085856300,61200,61300,61400,61200,272
20240801,132800,4069188500,61300,61400,61400,61300,25
20240801,132700,4067654500,61400,61300,61400,61300,91
20240801,132600,4062074700,61300,61300,61400,61300,86
20240801,132500,4056801900,61400,61400,61400,61300,102
20240801,132400,4050548900,61400,61200,61400,61200,205
20240801,132300,4037965900,61300,61300,61300,61300,97
20240801,132200,4032019800,61300,61300,61400,61300,163
20240801,132100,4022019000,61300,61300,61300,61300,77
20240801,132000,4017298900,61300,61300,61300,61300,111
20240801,131900,4010494600,61300,61300,61400,61300,116
20240801,131800,4003383000,61300,61300,61300,61300,35
20240801,131700,4001237500,61200,61300,61400,61200,114
20240801,131600,3994253000,61400,61400,61400,61300,44
20240801,131500,3991555500,61300,61300,61300,61300,112
20240801,131400,3984689900,61300,61100,61300,61100,106
20240801,131300,3978201700,61200,61200,61200,61100,311
20240801,131200,3959177300,61100,61200,61200,61100,254
20240801,131100,3943632600,61200,61200,61200,61200,794
20240801,131000,3895039800,61200,61200,61200,61200,206
20240801,130900,3882432600,61200,61200,61300,61200,138
20240801,130800,3873974400,61200,61300,61300,61200,141
20240801,130700,3865339800,61300,61300,61300,61200,515
20240801,130600,3833774100,61300,61400,61400,61300,131
20240801,130500,3825735700,61300,61400,61400,61300,99
20240801,130400,3819661000,61400,61500,61500,61400,112
20240801,130300,3812779900,61500,61400,61500,61400,57
20240801,130200,3809278400,61400,61400,61400,61400,81
20240801,130100,3804305000,61500,61500,61500,61400,80
20240801,130000,3799385100,61600,61400,61600,61400,122
20240801,125900,3791882300,61500,61300,61500,61300,173
20240801,125800,3781264900,61400,61300,61400,61300,171
20240801,125700,3770782200,61400,61400,61400,61300,37
20240801,125600,3768510500,61400,61400,61400,61300,124
20240801,125500,3760905500,61400,61400,61400,61300,97
20240801,125400,3754955100,61400,61300,61400,61300,79
20240801,125300,3750108300,61400,61400,61400,61300,140
20240801,125200,3741522300,61300,61400,61500,61300,481
20240801,125100,3711992000,61500,61500,61500,61400,109
20240801,125000,3705291200,61400,61500,61500,61400,135
20240801,124900,3697001900,61500,61400,61500,61400,171
20240801,124800,3686501200,61400,61500,61500,61400,1021
20240801,124700,3623776000,61600,61600,61600,61500,57
20240801,124600,3620268600,61600,61500,61600,61500,92
20240801,124500,3614605200,61600,61600,61600,61500,133
20240801,124400,3606413600,61600,61600,61600,61600,137
20240801,124300,3597974400,61600,61500,61600,61500,204
20240801,124200,3585419400,61500,61500,61500,61500,1
20240801,124100,3585357900,61500,61600,61600,61500,248
20240801,124000,3570084700,61600,61600,61600,61600,148
20240801,123900,3560967900,61600,61700,61700,61600,118
20240801,123800,3553691100,61800,61800,61800,61700,136
20240801,123700,3545298800,61700,61800,61800,61700,59
20240801,123600,3541656300,61800,61700,61900,61700,145
20240801,123500,3532708500,61900,61600,61900,61600,143
20240801,123400,3523882500,61700,61600,61700,61600,109
20240801,123300,3517166000,61600,61600,61600,61600,29
20240801,123200,3515379600,61500,61600,61600,61500,88
20240801,123100,3509962900,61600,61600,61700,61600,157
20240801,123000,3500290500,61700,61500,61700,61500,189
20240801,122900,3488652300,61500,61500,61500,61400,264
20240801,122800,3472416600,61500,61600,61600,61500,191
20240801,122700,3460659000,61700,61600,61700,61600,103
20240801,122600,3454313700,61600,61500,61600,61400,573
20240801,122500,3419084700,61500,61600,61700,61500,1267
20240801,122400,3341094900,61600,61600,61600,61600,487
20240801,122300,3311095700,61600,61700,61700,61600,196
20240801,122200,3299013600,61800,61800,61800,61700,151
20240801,122100,3289690600,61800,61800,61800,61700,253
20240801,122000,3274065200,61700,61800,61800,61700,154
20240801,121900,3264548100,61800,61800,61800,61800,62
20240801,121800,3260716500,61800,61700,61800,61700,236
20240801,121700,3246142400,61700,61900,61900,61700,9
20240801,121600,3245586200,61700,61800,61900,61700,132
20240801,121500,3237437800,61800,61800,61800,61800,6
20240801,121400,3237067000,61800,61800,61800,61700,125
20240801,121300,3229347200,61800,61800,61800,61800,93
20240801,121200,3223599800,61800,61800,61800,61800,78
20240801,121100,3218779400,61800,61700,61800,61700,41
20240801,121000,3216245700,61800,61800,61800,61700,119
20240801,120900,3208897100,61900,61800,61900,61800,187
20240801,120800,3197331200,61800,61700,61800,61700,98
20240801,120700,3191283900,61800,61800,61800,61600,1547
20240801,120600,3095904200,61800,61800,61800,61800,96
20240801,120500,3089971400,61800,61800,61900,61800,75
20240801,120400,3085336300,61800,61900,61900,61800,132
20240801,120300,3077178400,61900,61800,61900,61800,72
20240801,120200,3072725800,61900,61800,61900,61800,127
20240801,120100,3064876100,61800,61900,61900,61800,117
20240801,120000,3057638400,61900,62000,62000,61700,336
20240801,115900,3036884400,61800,61800,61800,61700,304
20240801,115800,3018104600,61800,61900,61900,61800,874
20240801,115700,2964089500,61900,61900,61900,61800,40
20240801,115600,2961613700,61900,61900,61900,61800,168
20240801,115500,2951227700,61800,61900,61900,61800,97
20240801,115400,2945223500,61900,61900,61900,61900,242
20240801,115300,2930243700,61900,62000,62000,61900,37
20240801,115200,2927953300,61900,62000,62000,61900,379
20240801,115100,2904492700,61900,62000,62000,61900,218
20240801,115000,2890981200,62000,62000,62000,61900,126
20240801,114900,2883178400,61900,62000,62000,61900,358
20240801,114800,2861009400,62000,62000,62000,62000,106
20240801,114700,2854437400,62000,62000,62000,62000,28
20240801,114600,2852701400,62000,62000,62000,62000,63
20240801,114500,2848795400,61900,62000,62000,61900,148
20240801,114400,2839627200,62000,62000,62100,61900,297
20240801,114300,2821216800,62000,62000,62000,61900,187
20240801,114200,2809622900,62000,62100,62100,61900,402
20240801,114100,2784703300,62100,62200,62200,62000,105
20240801,114000,2778182900,62200,62200,62200,62000,718
20240801,113900,2733642300,62200,62100,62300,62100,50
20240801,113800,2730535900,62200,62200,62200,62200,18
20240801,113700,2729416300,62200,62300,62300,62200,101
20240801,113600,2723133900,62300,62300,62300,62200,67
20240801,113500,2718960000,62200,62200,62300,62200,57
20240801,113400,2715414000,62200,62300,62300,62200,85
20240801,113300,2710118700,62400,62400,62500,62400,73
20240801,113200,2705563200,62400,62400,62400,62400,11
20240801,113100,2704876800,62300,62400,62400,62300,77
20240801,113000,2700076400,62300,62300,62400,62300,59
20240801,112900,2696400600,62300,62400,62400,62300,8
20240801,112800,2695901500,62200,62400,62400,62200,301
20240801,112700,2677165700,62500,62500,62500,62500,0
20240801,112600,2677165700,62500,62400,62500,62400,6
20240801,112500,2676791200,62400,62300,62400,62300,46
20240801,112400,2673920900,62400,62400,62500,62300,114
20240801,112300,2666818100,62300,62300,62300,62300,0
20240801,112200,2666818100,62300,62200,62300,62200,28
20240801,112100,2665073800,62300,62300,62400,62300,64
20240801,112000,2661085800,62300,62400,62400,62300,34
20240801,111900,2658966400,62300,62300,62400,62300,108
20240801,111800,2652237600,62300,62300,62300,62300,59
20240801,111700,2648561900,62400,62400,62400,62400,5
20240801,111600,2648249900,62300,62300,62400,62300,86
20240801,111500,2642890100,62300,62500,62500,62300,101
20240801,111400,2636579700,62500,62500,62500,62400,135
20240801,111300,2628153800,62500,62500,62500,62500,17
20240801,111200,2627091300,62600,62500,62600,62500,44
20240801,111100,2624341200,62600,62500,62600,62500,129
20240801,111000,2616272800,62600,62600,62600,62600,21
20240801,110900,2614958200,62500,62500,62500,62400,123
20240801,110800,2607280800,62500,62500,62600,62400,20
20240801,110700,2606031000,62500,62500,62500,62500,21
20240801,110600,2604718500,62500,62500,62500,62500,18
20240801,110500,2603593500,62500,62400,62500,62400,87
20240801,110400,2598163600,62400,62500,62500,62400,27
20240801,110300,2596478700,62500,62500,62500,62500,25
20240801,110200,2594916200,62500,62400,62500,62400,65
20240801,110100,2590860000,62500,62500,62500,62500,2
20240801,110000,2590735000,62400,62500,62500,62400,21
20240801,105900,2589423300,62500,62500,62500,62500,125
20240801,105800,2581610800,62400,62400,62400,62400,17
20240801,105700,2580550000,62300,62300,62300,62200,75
20240801,105600,2575879600,62300,62400,62400,62300,175
20240801,105500,2564976800,62500,62400,62500,62400,88
20240801,105400,2559484900,62500,62500,62500,62400,105
20240801,105300,2552932500,62500,62400,62500,62400,62
20240801,105200,2549063400,62400,62600,62600,62400,59
20240801,105100,2545373600,62600,62300,62600,62300,40
20240801,105000,2542881000,62300,62500,62500,62300,115
20240801,104900,2535706300,62500,62600,62600,62500,77
20240801,104800,2530889800,62700,62600,62700,62600,15
20240801,104700,2529950400,62500,62500,62500,62500,5
20240801,104600,2529637900,62500,62600,62600,62500,73
20240801,104500,2525068800,62600,62700,62700,62600,77
20240801,104400,2520243500,62700,62700,62700,62700,25
20240801,104300,2518676000,62700,62900,62900,62700,116
20240801,104200,2511395300,62900,63000,63000,62900,143
20240801,104100,2502386900,63100,63100,63100,63000,222
20240801,104000,2488383700,63100,63000,63100,63000,366
20240801,103900,2465290400,63000,62800,63000,62700,458
20240801,103800,2436461000,62700,62600,62700,62600,304
20240801,103700,2417404700,62600,62400,62700,62400,280
20240801,103600,2399885300,62300,62500,62500,62300,67
20240801,103500,2395710800,62300,62400,62400,62300,147
20240801,103400,2386550200,62500,62500,62500,62500,19
20240801,103300,2385362700,62400,62500,62500,62400,15
20240801,103200,2384426500,62600,62600,62600,62600,18
20240801,103100,2383299700,62700,62300,62700,62300,117
20240801,103000,2375966600,62300,62500,62500,62300,130
20240801,102900,2367857500,62500,62800,62900,62500,73
20240801,102800,2363277900,62900,62800,62900,62800,259
20240801,102700,2346999300,62900,62300,63000,62300,1037
20240801,102600,2281872400,62300,62000,62300,62000,209
20240801,102500,2268869400,62200,62100,62200,61900,226
20240801,102400,2254871000,62000,62000,62000,62000,199
20240801,102300,2242533000,62000,62100,62100,62000,314
20240801,102200,2223056900,62100,62100,62100,62100,27
20240801,102100,2221380200,62000,62100,62200,62000,226
20240801,102000,2207353600,62100,62200,62200,62100,73
20240801,101900,2202817900,62200,62100,62200,62000,186
20240801,101800,2191271500,62200,62100,62200,62100,285
20240801,101700,2173562400,62100,62000,62200,62000,406
20240801,101600,2148379500,62000,62000,62200,62000,148
20240801,101500,2139195600,62000,61800,62000,61700,549
20240801,101400,2105242300,61600,61800,62000,61600,766
20240801,101300,2057928300,61800,62400,62400,61600,4325
20240801,101200,1789685000,62400,62700,62700,62400,501
20240801,101100,1758361700,62700,62600,62700,62500,132
20240801,101000,1750108500,62500,62500,62700,62500,72
20240801,100900,1745608300,62500,62700,62700,62500,701
20240801,100800,1701770400,62700,62700,62800,62600,27
20240801,100700,1700077500,62800,62700,62800,62400,935
20240801,100600,1641578500,62800,62900,62900,62800,222
20240801,100500,1627635800,62900,62700,62900,62700,147
20240801,100400,1618413400,62700,62700,62800,62700,112
20240801,100300,1611390300,62700,62600,62700,62500,222
20240801,100200,1597497700,62600,62500,62700,62500,281
20240801,100100,1579907100,62500,62700,62700,62400,1801
20240801,100000,1467267500,62700,63000,63000,62700,1435
20240801,095900,1377090400,63000,63300,63300,63000,2478
20240801,095800,1220781700,63300,63400,63400,63300,427
20240801,095700,1193733300,63400,63600,63600,63400,173
20240801,095600,1182754100,63600,63400,63600,63400,40
20240801,095500,1180216200,63400,63500,63600,63400,264
20240801,095400,1163452200,63600,63600,63600,63600,93
20240801,095300,1157537400,63600,63700,63700,63600,98
20240801,095200,1151300800,63700,63600,63700,63600,141
20240801,095100,1142323200,63600,63600,63600,63500,59
20240801,095000,1138571300,63600,63600,63600,63400,143
20240801,094900,1129486700,63600,63600,63700,63600,104
20240801,094800,1122872200,63600,63500,63600,63500,142
20240801,094700,1113841100,63500,63500,63500,63500,19
20240801,094600,1112634600,63500,63800,63800,63500,31
20240801,094500,1110665300,63800,63500,63800,63400,125
20240801,094400,1102715300,63500,63400,63500,63400,69
20240801,094300,1098340200,63500,63500,63500,63400,60
20240801,094200,1094530300,63400,63500,63600,63400,114
20240801,094100,1087285800,63500,63500,63500,63500,21
20240801,094000,1085952300,63500,63500,63500,63400,112
20240801,093900,1078850700,63600,63500,63600,63300,220
20240801,093800,1064894800,63500,63400,63500,63300,292
20240801,093700,1046385300,63400,63500,63500,63400,362
20240801,093600,1023420900,63500,63800,63800,63500,396
20240801,093500,998250700,63800,63700,63800,63600,110
20240801,093400,991243600,63700,63800,63800,63700,117
20240801,093300,983788700,63800,63300,63800,63300,108
20240801,093200,976932400,63400,63500,63500,63300,836
20240801,093100,923905000,63500,63800,63800,63500,687
20240801,093000,880147200,63900,64100,64200,63900,368
20240801,092900,856612500,64100,64100,64100,64000,216
20240801,092800,842769900,64100,64000,64100,64000,294
20240801,092700,823938000,64100,64000,64100,64000,227
20240801,092600,809408200,64000,64000,64100,64000,243
20240801,092500,793855800,64100,64000,64100,64000,125
20240801,092400,785855000,64000,64000,64000,63900,334
20240801,092300,764485200,63900,63900,64000,63800,120
20240801,092200,756814900,63900,63800,64000,63800,312
20240801,092100,736880900,63800,63700,63800,63600,186
20240801,092000,725026800,63700,63600,63700,63500,381
20240801,091900,700812300,63700,63900,63900,63600,154
20240801,091800,690999000,63800,63800,63900,63700,158
20240801,091700,680920100,63900,63900,64000,63700,165
20240801,091600,670390700,63900,63900,64000,63700,157
20240801,091500,660360000,64000,63800,64000,63700,283
20240801,091400,642302500,63900,63800,64000,63700,275
20240801,091300,624736500,63800,63300,63800,63300,432
20240801,091200,597265000,63400,63300,63400,63200,229
20240801,091100,582759000,63300,63500,63500,63300,71
20240801,091000,578260400,63500,63200,63500,63100,395
20240801,090900,553298800,63100,63700,63700,63100,338
20240801,090800,531936700,63000,63900,64000,63000,1178
20240801,090700,456937600,64000,63900,64000,63900,194
20240801,090600,444531500,64000,63800,64000,63800,258
20240801,090500,428043300,63800,64000,64100,63800,552
20240801,090400,392762700,64000,63900,64200,63700,857
20240801,090300,337915100,63900,64100,64100,63800,689
20240801,090200,293879700,64000,63300,64100,63300,922
20240801,090100,234969900,63300,63100,63300,63100,519
20240801,090000,202130700,63100,63500,63500,63000,3165
Reference in New Issue Copy Permalink