ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/280360/min/candle-20240701.csv

734 lines
41 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
20240701,211100,8645001900,170500,170500,170500,170500,765
20240701,211000,8645001900,170500,170500,170500,170500,0
20240701,210900,8645001900,170500,170500,170500,170500,0
20240701,210800,8645001900,170500,170500,170500,170500,0
20240701,210700,8645001900,170500,170500,170500,170500,0
20240701,210600,8645001900,170500,170500,170500,170500,0
20240701,210500,8645001900,170500,170500,170500,170500,0
20240701,210400,8645001900,170500,170500,170500,170500,0
20240701,210300,8645001900,170500,170500,170500,170500,0
20240701,210200,8645001900,170500,170500,170500,170500,0
20240701,210100,8645001900,170500,170500,170500,170500,0
20240701,210000,8645001900,170500,170500,170500,170500,0
20240701,205900,8645001900,170500,170500,170500,170500,0
20240701,205800,8645001900,170500,170500,170500,170500,0
20240701,205700,8645001900,170500,170500,170500,170500,0
20240701,205600,8645001900,170500,170500,170500,170500,0
20240701,205500,8645001900,170500,170500,170500,170500,0
20240701,205400,8645001900,170500,170500,170500,170500,0
20240701,205300,8645001900,170500,170500,170500,170500,0
20240701,205200,8645001900,170500,170500,170500,170500,0
20240701,205100,8645001900,170500,170500,170500,170500,0
20240701,205000,8645001900,170500,170500,170500,170500,0
20240701,204900,8645001900,170500,170500,170500,170500,0
20240701,204800,8645001900,170500,170500,170500,170500,0
20240701,204700,8645001900,170500,170500,170500,170500,0
20240701,204600,8645001900,170500,170500,170500,170500,0
20240701,204500,8645001900,170500,170500,170500,170500,0
20240701,204400,8645001900,170500,170500,170500,170500,0
20240701,204300,8645001900,170500,170500,170500,170500,0
20240701,204200,8645001900,170500,170500,170500,170500,0
20240701,204100,8645001900,170500,170500,170500,170500,765
20240701,204000,8645001900,170500,170500,170500,170500,0
20240701,203900,8645001900,170500,170500,170500,170500,0
20240701,203800,8645001900,170500,170500,170500,170500,0
20240701,203700,8645001900,170500,170500,170500,170500,0
20240701,203600,8645001900,170500,170500,170500,170500,0
20240701,203500,8645001900,170500,170500,170500,170500,0
20240701,203400,8645001900,170500,170500,170500,170500,0
20240701,203300,8645001900,170500,170500,170500,170500,0
20240701,203200,8645001900,170500,170500,170500,170500,0
20240701,203100,8645001900,170500,170500,170500,170500,0
20240701,203000,8645001900,170500,170500,170500,170500,0
20240701,202900,8645001900,170500,170500,170500,170500,0
20240701,202800,8645001900,170500,170500,170500,170500,0
20240701,202700,8645001900,170500,170500,170500,170500,0
20240701,202600,8645001900,170500,170500,170500,170500,0
20240701,202500,8645001900,170500,170500,170500,170500,0
20240701,202400,8645001900,170500,170500,170500,170500,0
20240701,202300,8645001900,170500,170500,170500,170500,0
20240701,202200,8645001900,170500,170500,170500,170500,0
20240701,202100,8645001900,170500,170500,170500,170500,0
20240701,202000,8645001900,170500,170500,170500,170500,0
20240701,201900,8645001900,170500,170500,170500,170500,0
20240701,201800,8645001900,170500,170500,170500,170500,0
20240701,201700,8645001900,170500,170500,170500,170500,0
20240701,201600,8645001900,170500,170500,170500,170500,0
20240701,201500,8645001900,170500,170500,170500,170500,0
20240701,201400,8645001900,170500,170500,170500,170500,0
20240701,201300,8645001900,170500,170500,170500,170500,0
20240701,201200,8645001900,170500,170500,170500,170500,0
20240701,201100,8645001900,170500,170500,170500,170500,765
20240701,201000,8645001900,170500,170500,170500,170500,0
20240701,200900,8645001900,170500,170500,170500,170500,0
20240701,200800,8645001900,170500,170500,170500,170500,0
20240701,200700,8645001900,170500,170500,170500,170500,0
20240701,200600,8645001900,170500,170500,170500,170500,0
20240701,200500,8645001900,170500,170500,170500,170500,0
20240701,200400,8645001900,170500,170500,170500,170500,0
20240701,200300,8645001900,170500,170500,170500,170500,0
20240701,200200,8645001900,170500,170500,170500,170500,0
20240701,200100,8645001900,170500,170500,170500,170500,0
20240701,200000,8645001900,170500,170500,170500,170500,0
20240701,195900,8645001900,170500,170500,170500,170500,0
20240701,195800,8645001900,170500,170500,170500,170500,0
20240701,195700,8645001900,170500,170500,170500,170500,0
20240701,195600,8645001900,170500,170500,170500,170500,0
20240701,195500,8645001900,170500,170500,170500,170500,0
20240701,195400,8645001900,170500,170500,170500,170500,0
20240701,195300,8645001900,170500,170500,170500,170500,0
20240701,195200,8645001900,170500,170500,170500,170500,0
20240701,195100,8645001900,170500,170500,170500,170500,0
20240701,195000,8645001900,170500,170500,170500,170500,0
20240701,194900,8645001900,170500,170500,170500,170500,0
20240701,194800,8645001900,170500,170500,170500,170500,0
20240701,194700,8645001900,170500,170500,170500,170500,0
20240701,194600,8645001900,170500,170500,170500,170500,0
20240701,194500,8645001900,170500,170500,170500,170500,0
20240701,194400,8645001900,170500,170500,170500,170500,0
20240701,194300,8645001900,170500,170500,170500,170500,0
20240701,194200,8645001900,170500,170500,170500,170500,0
20240701,194100,8645001900,170500,170500,170500,170500,765
20240701,194000,8645001900,170500,170500,170500,170500,0
20240701,193900,8645001900,170500,170500,170500,170500,0
20240701,193800,8645001900,170500,170500,170500,170500,0
20240701,193700,8645001900,170500,170500,170500,170500,0
20240701,193600,8645001900,170500,170500,170500,170500,0
20240701,193500,8645001900,170500,170500,170500,170500,0
20240701,193400,8645001900,170500,170500,170500,170500,0
20240701,193300,8645001900,170500,170500,170500,170500,0
20240701,193200,8645001900,170500,170500,170500,170500,0
20240701,193100,8645001900,170500,170500,170500,170500,0
20240701,193000,8645001900,170500,170500,170500,170500,0
20240701,192900,8645001900,170500,170500,170500,170500,0
20240701,192800,8645001900,170500,170500,170500,170500,0
20240701,192700,8645001900,170500,170500,170500,170500,0
20240701,192600,8645001900,170500,170500,170500,170500,0
20240701,192500,8645001900,170500,170500,170500,170500,0
20240701,192400,8645001900,170500,170500,170500,170500,0
20240701,192300,8645001900,170500,170500,170500,170500,0
20240701,192200,8645001900,170500,170500,170500,170500,0
20240701,192100,8645001900,170500,170500,170500,170500,0
20240701,192000,8645001900,170500,170500,170500,170500,0
20240701,191900,8645001900,170500,170500,170500,170500,0
20240701,191800,8645001900,170500,170500,170500,170500,0
20240701,191700,8645001900,170500,170500,170500,170500,0
20240701,191600,8645001900,170500,170500,170500,170500,0
20240701,191500,8645001900,170500,170500,170500,170500,0
20240701,191400,8645001900,170500,170500,170500,170500,0
20240701,191300,8645001900,170500,170500,170500,170500,0
20240701,191200,8645001900,170500,170500,170500,170500,0
20240701,191100,8645001900,170500,170500,170500,170500,765
20240701,191000,8645001900,170500,170500,170500,170500,0
20240701,190900,8645001900,170500,170500,170500,170500,0
20240701,190800,8645001900,170500,170500,170500,170500,0
20240701,190700,8645001900,170500,170500,170500,170500,0
20240701,190600,8645001900,170500,170500,170500,170500,0
20240701,190500,8645001900,170500,170500,170500,170500,0
20240701,190400,8645001900,170500,170500,170500,170500,0
20240701,190300,8645001900,170500,170500,170500,170500,0
20240701,190200,8645001900,170500,170500,170500,170500,0
20240701,190100,8645001900,170500,170500,170500,170500,0
20240701,190000,8645001900,170500,170500,170500,170500,0
20240701,185900,8645001900,170500,170500,170500,170500,0
20240701,185800,8645001900,170500,170500,170500,170500,0
20240701,185700,8645001900,170500,170500,170500,170500,0
20240701,185600,8645001900,170500,170500,170500,170500,0
20240701,185500,8645001900,170500,170500,170500,170500,0
20240701,185400,8645001900,170500,170500,170500,170500,0
20240701,185300,8645001900,170500,170500,170500,170500,0
20240701,185200,8645001900,170500,170500,170500,170500,0
20240701,185100,8645001900,170500,170500,170500,170500,0
20240701,185000,8645001900,170500,170500,170500,170500,0
20240701,184900,8645001900,170500,170500,170500,170500,0
20240701,184800,8645001900,170500,170500,170500,170500,0
20240701,184700,8645001900,170500,170500,170500,170500,0
20240701,184600,8645001900,170500,170500,170500,170500,0
20240701,184500,8645001900,170500,170500,170500,170500,0
20240701,184400,8645001900,170500,170500,170500,170500,0
20240701,184300,8645001900,170500,170500,170500,170500,0
20240701,184200,8645001900,170500,170500,170500,170500,0
20240701,184100,8645001900,170500,170500,170500,170500,765
20240701,184000,8645001900,170500,170500,170500,170500,0
20240701,183900,8645001900,170500,170500,170500,170500,0
20240701,183800,8645001900,170500,170500,170500,170500,0
20240701,183700,8645001900,170500,170500,170500,170500,0
20240701,183600,8645001900,170500,170500,170500,170500,0
20240701,183500,8645001900,170500,170500,170500,170500,0
20240701,183400,8645001900,170500,170500,170500,170500,0
20240701,183300,8645001900,170500,170500,170500,170500,0
20240701,183200,8645001900,170500,170500,170500,170500,0
20240701,183100,8645001900,170500,170500,170500,170500,0
20240701,183000,8645001900,170500,170500,170500,170500,0
20240701,182900,8645001900,170500,170500,170500,170500,0
20240701,182800,8645001900,170500,170500,170500,170500,0
20240701,182700,8645001900,170500,170500,170500,170500,0
20240701,182600,8645001900,170500,170500,170500,170500,0
20240701,182500,8645001900,170500,170500,170500,170500,0
20240701,182400,8645001900,170500,170500,170500,170500,0
20240701,182300,8645001900,170500,170500,170500,170500,0
20240701,182200,8645001900,170500,170500,170500,170500,0
20240701,182100,8645001900,170500,170500,170500,170500,0
20240701,182000,8645001900,170500,170500,170500,170500,0
20240701,181900,8645001900,170500,170500,170500,170500,0
20240701,181800,8645001900,170500,170500,170500,170500,0
20240701,181700,8645001900,170500,170500,170500,170500,0
20240701,181600,8645001900,170500,170500,170500,170500,0
20240701,181500,8645001900,170500,170500,170500,170500,0
20240701,181400,8645001900,170500,170500,170500,170500,0
20240701,181300,8645001900,170500,170500,170500,170500,0
20240701,181200,8645001900,170500,170500,170500,170500,0
20240701,181100,8645001900,170500,170500,170500,170500,765
20240701,181000,8645001900,170500,170500,170500,170500,0
20240701,180900,8645001900,170500,170500,170500,170500,0
20240701,180800,8645001900,170500,170500,170500,170500,0
20240701,180700,8645001900,170500,170500,170500,170500,0
20240701,180600,8645001900,170500,170500,170500,170500,0
20240701,180500,8645001900,170500,170500,170500,170500,0
20240701,180400,8645001900,170500,170500,170500,170500,0
20240701,180300,8645001900,170500,170500,170500,170500,0
20240701,180200,8645001900,170500,170500,170500,170500,0
20240701,180100,8645001900,170500,170500,170500,170500,0
20240701,180000,8645001900,170500,170500,170500,170500,0
20240701,175900,8645001900,170500,170500,170500,170500,0
20240701,175800,8645001900,170500,170500,170500,170500,0
20240701,175700,8645001900,170500,170500,170500,170500,0
20240701,175600,8645001900,170500,170500,170500,170500,0
20240701,175500,8645001900,170500,170500,170500,170500,0
20240701,175400,8645001900,170500,170500,170500,170500,0
20240701,175300,8645001900,170500,170500,170500,170500,0
20240701,175200,8645001900,170500,170500,170500,170500,0
20240701,175100,8645001900,170500,170500,170500,170500,0
20240701,175000,8645001900,170500,170500,170500,170500,0
20240701,174900,8645001900,170500,170500,170500,170500,0
20240701,174800,8645001900,170500,170500,170500,170500,0
20240701,174700,8645001900,170500,170500,170500,170500,0
20240701,174600,8645001900,170500,170500,170500,170500,0
20240701,174500,8645001900,170500,170500,170500,170500,0
20240701,174400,8645001900,170500,170500,170500,170500,0
20240701,174300,8645001900,170500,170500,170500,170500,0
20240701,174200,8645001900,170500,170500,170500,170500,0
20240701,174100,8645001900,170500,170500,170500,170500,765
20240701,174000,8645001900,170500,170500,170500,170500,0
20240701,173900,8645001900,170500,170500,170500,170500,0
20240701,173800,8645001900,170500,170500,170500,170500,0
20240701,173700,8645001900,170500,170500,170500,170500,0
20240701,173600,8645001900,170500,170500,170500,170500,0
20240701,173500,8645001900,170500,170500,170500,170500,0
20240701,173400,8645001900,170500,170500,170500,170500,0
20240701,173300,8645001900,170500,170500,170500,170500,0
20240701,173200,8645001900,170500,170500,170500,170500,0
20240701,173100,8645001900,170500,170500,170500,170500,0
20240701,173000,8645001900,170500,170500,170500,170500,0
20240701,172900,8645001900,170500,170500,170500,170500,0
20240701,172800,8645001900,170500,170500,170500,170500,0
20240701,172700,8645001900,170500,170500,170500,170500,0
20240701,172600,8645001900,170500,170500,170500,170500,0
20240701,172500,8645001900,170500,170500,170500,170500,0
20240701,172400,8645001900,170500,170500,170500,170500,0
20240701,172300,8645001900,170500,170500,170500,170500,0
20240701,172200,8645001900,170500,170500,170500,170500,0
20240701,172100,8645001900,170500,170500,170500,170500,0
20240701,172000,8645001900,170500,170500,170500,170500,0
20240701,171900,8645001900,170500,170500,170500,170500,0
20240701,171800,8645001900,170500,170500,170500,170500,0
20240701,171700,8645001900,170500,170500,170500,170500,0
20240701,171600,8645001900,170500,170500,170500,170500,0
20240701,171500,8645001900,170500,170500,170500,170500,0
20240701,171400,8645001900,170500,170500,170500,170500,0
20240701,171300,8645001900,170500,170500,170500,170500,0
20240701,171200,8645001900,170500,170500,170500,170500,0
20240701,171100,8645001900,170500,170500,170500,170500,765
20240701,171000,8645001900,170500,170500,170500,170500,0
20240701,170900,8645001900,170500,170500,170500,170500,0
20240701,170800,8645001900,170500,170500,170500,170500,0
20240701,170700,8645001900,170500,170500,170500,170500,0
20240701,170600,8645001900,170500,170500,170500,170500,0
20240701,170500,8645001900,170500,170500,170500,170500,0
20240701,170400,8645001900,170500,170500,170500,170500,0
20240701,170300,8645001900,170500,170500,170500,170500,0
20240701,170200,8645001900,170500,170500,170500,170500,0
20240701,170100,8645001900,170500,170500,170500,170500,0
20240701,170000,8645001900,170500,170500,170500,170500,0
20240701,165900,8645001900,170500,170500,170500,170500,0
20240701,165800,8645001900,170500,170500,170500,170500,0
20240701,165700,8645001900,170500,170500,170500,170500,0
20240701,165600,8645001900,170500,170500,170500,170500,0
20240701,165500,8645001900,170500,170500,170500,170500,0
20240701,165400,8645001900,170500,170500,170500,170500,0
20240701,165300,8645001900,170500,170500,170500,170500,0
20240701,165200,8645001900,170500,170500,170500,170500,0
20240701,165100,8645001900,170500,170500,170500,170500,0
20240701,165000,8645001900,170500,170500,170500,170500,0
20240701,164900,8645001900,170500,170500,170500,170500,0
20240701,164800,8645001900,170500,170500,170500,170500,0
20240701,164700,8645001900,170500,170500,170500,170500,0
20240701,164600,8645001900,170500,170500,170500,170500,0
20240701,164500,8645001900,170500,170500,170500,170500,0
20240701,164400,8645001900,170500,170500,170500,170500,0
20240701,164300,8645001900,170500,170500,170500,170500,0
20240701,164200,8645001900,170500,170500,170500,170500,0
20240701,164100,8645001900,170500,170500,170500,170500,765
20240701,164000,8645001900,170500,170500,170500,170500,0
20240701,163900,8645001900,170500,170500,170500,170500,0
20240701,163800,8645001900,170500,170500,170500,170500,0
20240701,163700,8645001900,170500,170500,170500,170500,0
20240701,163600,8645001900,170500,170500,170500,170500,0
20240701,163500,8645001900,170500,170500,170500,170500,0
20240701,163400,8645001900,170500,170500,170500,170500,0
20240701,163300,8645001900,170500,170500,170500,170500,0
20240701,163200,8645001900,170500,170500,170500,170500,0
20240701,163100,8645001900,170500,170500,170500,170500,0
20240701,163000,8645001900,170500,170500,170500,170500,0
20240701,162900,8645001900,170500,170500,170500,170500,0
20240701,162800,8645001900,170500,170500,170500,170500,0
20240701,162700,8645001900,170500,170500,170500,170500,0
20240701,162600,8645001900,170500,170500,170500,170500,0
20240701,162500,8645001900,170500,170500,170500,170500,0
20240701,162400,8645001900,170500,170500,170500,170500,0
20240701,162300,8645001900,170500,170500,170500,170500,0
20240701,162200,8645001900,170500,170500,170500,170500,0
20240701,162100,8645001900,170500,170500,170500,170500,0
20240701,162000,8645001900,170500,170500,170500,170500,0
20240701,161900,8645001900,170500,170500,170500,170500,0
20240701,161800,8645001900,170500,170500,170500,170500,0
20240701,161700,8645001900,170500,170500,170500,170500,0
20240701,161600,8645001900,170500,170500,170500,170500,0
20240701,161500,8645001900,170500,170500,170500,170500,0
20240701,161400,8645001900,170500,170500,170500,170500,0
20240701,161300,8645001900,170500,170500,170500,170500,0
20240701,161200,8645001900,170500,170500,170500,170500,0
20240701,161100,8645001900,170500,170500,170500,170500,765
20240701,161000,8645001900,170500,170500,170500,170500,0
20240701,160900,8645001900,170500,170500,170500,170500,0
20240701,160800,8645001900,170500,170500,170500,170500,0
20240701,160700,8645001900,170500,170500,170500,170500,0
20240701,160600,8645001900,170500,170500,170500,170500,0
20240701,160500,8645001900,170500,170500,170500,170500,0
20240701,160400,8645001900,170500,170500,170500,170500,0
20240701,160300,8645001900,170500,170500,170500,170500,0
20240701,160200,8645001900,170500,170500,170500,170500,0
20240701,160100,8645001900,170500,170500,170500,170500,0
20240701,160000,8645001900,170500,170500,170500,170500,0
20240701,155900,8645001900,170500,170500,170500,170500,0
20240701,155800,8645001900,170500,170500,170500,170500,0
20240701,155700,8645001900,170500,170500,170500,170500,0
20240701,155600,8645001900,170500,170500,170500,170500,0
20240701,155500,8645001900,170500,170500,170500,170500,0
20240701,155400,8645001900,170500,170500,170500,170500,0
20240701,155300,8645001900,170500,170500,170500,170500,0
20240701,155200,8645001900,170500,170500,170500,170500,0
20240701,155100,8645001900,170500,170500,170500,170500,0
20240701,155000,8645001900,170500,170500,170500,170500,0
20240701,154900,8645001900,170500,170500,170500,170500,0
20240701,154800,8645001900,170500,170500,170500,170500,0
20240701,154700,8645001900,170500,170500,170500,170500,0
20240701,154600,8645001900,170500,170500,170500,170500,0
20240701,154500,8645001900,170500,170500,170500,170500,0
20240701,154400,8645001900,170500,170500,170500,170500,0
20240701,154300,8645001900,170500,170500,170500,170500,0
20240701,154200,8645001900,170500,170500,170500,170500,0
20240701,154100,8645001900,170500,170500,170500,170500,765
20240701,154000,8645001900,170500,170500,170500,170500,0
20240701,153900,8645001900,170500,170500,170500,170500,0
20240701,153800,8645001900,170500,170500,170500,170500,0
20240701,153700,8645001900,170500,170500,170500,170500,0
20240701,153600,8645001900,170500,170500,170500,170500,0
20240701,153500,8645001900,170500,170500,170500,170500,0
20240701,153400,8645001900,170500,170500,170500,170500,0
20240701,153300,8645001900,170500,170500,170500,170500,0
20240701,153200,8645001900,170500,170500,170500,170500,0
20240701,153100,8645001900,170500,170500,170500,170500,0
20240701,153000,8645001900,170500,170500,170500,170500,765
20240701,152900,8514569400,169600,169600,169600,169600,0
20240701,152800,8514569400,169600,169600,169600,169600,0
20240701,152700,8514569400,169600,169600,169600,169600,0
20240701,152600,8514569400,169600,169600,169600,169600,0
20240701,152500,8514569400,169600,169600,169600,169600,0
20240701,152400,8514569400,169600,169600,169600,169600,0
20240701,152300,8514569400,169600,169600,169600,169600,0
20240701,152200,8514569400,169600,169600,169600,169600,0
20240701,152100,8514569400,169600,169600,169600,169600,0
20240701,152000,8514569400,169600,169600,169600,169600,0
20240701,151900,8514569400,169600,169400,170200,169300,216
20240701,151800,8477875300,169300,169600,170000,169200,517
20240701,151700,8390311800,169600,170600,170700,169600,211
20240701,151600,8354412300,170600,170600,170900,170500,75
20240701,151500,8341615800,170600,170500,171000,170200,254
20240701,151400,8298271700,170400,169900,170400,169400,563
20240701,151300,8202555900,169900,169700,170000,168900,456
20240701,151200,8125293700,169700,170000,170000,169600,107
20240701,151100,8107127100,170000,169700,170100,169500,153
20240701,151000,8081160700,170100,169800,170100,169400,367
20240701,150900,8018919400,169700,169800,169900,168100,379
20240701,150800,7954885700,168300,170000,170300,168000,983
20240701,150700,7788566500,170000,170100,170500,169900,788
20240701,150600,7654556600,170200,170300,170500,170200,202
20240701,150500,7620146800,170300,170400,170600,170200,328
20240701,150400,7564266700,170600,170700,170800,170300,95
20240701,150300,7548070100,170800,170200,170900,170200,435
20240701,150200,7473968300,171000,170800,171500,170200,474
20240701,150100,7393082900,170800,170800,170900,170500,293
20240701,150000,7343084100,170800,170800,171100,170000,712
20240701,145900,7221676700,170800,170900,171300,170800,212
20240701,145800,7185427900,171000,171300,171400,171000,194
20240701,145700,7152228800,171200,171200,171500,171000,120
20240701,145600,7131690500,171100,171200,171700,171100,133
20240701,145500,7108918400,171200,171400,171800,171200,93
20240701,145400,7092988000,171300,170900,171300,170800,243
20240701,145300,7051439400,170900,171200,171300,170900,124
20240701,145200,7030223700,171200,171200,171700,171000,163
20240701,145100,7002306400,171200,170900,171300,170700,192
20240701,145000,6969446700,170900,170900,171200,170700,298
20240701,144900,6918525800,170900,170900,170900,170800,134
20240701,144800,6895630000,170800,171400,171400,170800,231
20240701,144700,6856103600,171400,171200,171800,171100,284
20240701,144600,6807432400,171100,171000,171200,170900,422
20240701,144500,6735264800,170900,171300,171300,170900,128
20240701,144400,6713376500,171000,171700,171700,171000,242
20240701,144300,6671936100,171700,171700,171800,171700,65
20240701,144200,6660775200,171700,171500,171800,171400,346
20240701,144100,6601425800,171500,171700,171800,171400,366
20240701,144000,6538640300,171800,171500,171800,171500,123
20240701,143900,6517533000,171700,172000,172000,171400,170
20240701,143800,6488355900,172000,172400,172400,172000,385
20240701,143700,6422084300,172400,171800,172400,171800,177
20240701,143600,6391643400,171700,172200,172600,171700,181
20240701,143500,6360539200,171700,171800,172700,171300,416
20240701,143400,6288794800,171400,171300,171500,171200,182
20240701,143300,6257608600,171400,171300,171600,171300,167
20240701,143200,6228995700,171300,171300,171500,171300,132
20240701,143100,6206370600,171300,171500,171700,171300,197
20240701,143000,6172579500,171500,171600,172200,171300,56
20240701,142900,6162973100,171500,172200,172200,171500,317
20240701,142800,6108529000,172300,172300,172400,172300,56
20240701,142700,6098879700,172300,173000,173000,172200,243
20240701,142600,6056938300,172900,172600,173100,172500,125
20240701,142500,6035328800,172500,172600,172700,172500,94
20240701,142400,6019105300,172600,172100,172600,172100,176
20240701,142300,5988787200,172100,172100,172300,172000,102
20240701,142200,5971229000,172000,172100,172400,172000,77
20240701,142100,5957976400,172000,171800,172200,171800,79
20240701,142000,5944395600,171800,171800,172000,171300,182
20240701,141900,5913148400,171700,171400,171700,171200,166
20240701,141800,5884680900,171200,171000,171600,171000,149
20240701,141700,5859175600,171000,171200,172000,171000,197
20240701,141600,5825417600,171200,170600,171800,170600,217
20240701,141500,5788270500,170500,172600,172600,168100,743
20240701,141400,5661309900,172700,171400,173000,171400,165
20240701,141300,5632844700,171200,173100,173300,171100,326
20240701,141200,5576649000,173000,174000,174000,172600,1174
20240701,141100,5372866700,174100,174000,174100,174000,74
20240701,141000,5359989800,174000,174100,174200,174000,215
20240701,140900,5322562100,174000,174200,174300,174000,293
20240701,140800,5271544300,174400,174300,174400,174200,99
20240701,140700,5254285700,174300,174700,174700,174200,135
20240701,140600,5230737300,174500,174400,174500,174400,35
20240701,140500,5224630100,174400,174500,174500,174200,60
20240701,140400,5214166700,174400,174400,174400,174100,1081
20240701,140300,5025795800,174400,174700,174900,174300,535
20240701,140200,4932455900,174700,175300,175300,174500,338
20240701,140100,4873452000,175200,175000,175300,174600,257
20240701,140000,4828534000,175000,175200,175200,175000,44
20240701,135900,4820833100,175000,175100,175300,175000,127
20240701,135800,4798596800,175100,175200,175300,175100,152
20240701,135700,4771968600,175200,175500,175700,175200,50
20240701,135600,4763201000,175600,175500,175800,175500,57
20240701,135500,4753191800,175500,175600,175600,175500,78
20240701,135400,4739502100,175500,176100,176100,175500,196
20240701,135300,4705049300,176100,176100,176200,176100,43
20240701,135200,4697475600,176100,176100,176200,176100,40
20240701,135100,4690430500,176200,176400,176400,176100,60
20240701,135000,4679854100,176300,176600,176700,176300,292
20240701,134900,4628340600,176600,176600,176700,176500,41
20240701,134800,4621100600,176700,176800,177000,176600,394
20240701,134700,4551473400,176800,176700,176800,176700,21
20240701,134600,4547761400,176700,176700,176800,176700,28
20240701,134500,4542813100,176800,176800,176800,176700,21
20240701,134400,4539101300,176700,176600,176900,176600,37
20240701,134300,4532561800,176500,176500,176700,176400,44
20240701,134200,4524796100,176500,176500,176500,176400,59
20240701,134100,4514386700,176500,176400,176800,176400,49
20240701,134000,4505728300,176400,176500,176900,176400,62
20240701,133900,4494784900,176400,176400,177100,176300,25
20240701,133800,4490369900,176400,176800,177300,176400,53
20240701,133700,4480999100,176700,176400,176700,176300,27
20240701,133600,4476233500,176300,176200,176400,176200,16
20240701,133500,4473412300,176200,176300,176300,176200,37
20240701,133400,4466892200,176300,176300,176400,176100,71
20240701,133300,4454380500,176500,176100,176500,176100,13
20240701,133200,4452089400,176100,176200,176200,176000,60
20240701,133100,4441525200,176100,176000,176100,176000,206
20240701,133000,4405268200,175900,177200,177200,175900,633
20240701,132900,4293540600,177400,177100,177400,177100,37
20240701,132800,4286984400,177200,177200,177300,177100,127
20240701,132700,4264481900,177200,177400,177400,177200,54
20240701,132600,4254909900,177400,177300,177500,177300,20
20240701,132500,4251362700,177500,178200,178300,177500,12
20240701,132400,4249229700,177200,177100,177200,177100,54
20240701,132300,4239661500,177100,177100,177200,177100,78
20240701,132200,4225847000,177100,177200,177200,177100,18
20240701,132100,4222657500,177200,177300,177300,177200,72
20240701,132000,4209898800,177400,177300,177400,177300,43
20240701,131900,4202271400,177400,177900,177900,177300,335
20240701,131800,4142837900,177900,178300,178400,177900,114
20240701,131700,4122528200,178300,178400,178400,178300,55
20240701,131600,4112720500,178400,178900,178900,178300,55
20240701,131500,4102895200,178300,178300,179100,178300,330
20240701,131400,4043812200,178800,178100,178800,178100,116
20240701,131300,4023142600,178100,178400,178700,178100,562
20240701,131200,3922832100,178400,178000,178500,178000,11
20240701,131100,3920870200,178700,178000,178700,177800,183
20240701,131000,3888226100,178000,178300,178300,177900,15
20240701,130900,3885555100,177700,177500,177700,177500,14
20240701,130800,3883067500,177600,177600,178200,177600,41
20240701,130700,3875784100,177500,177800,178300,177200,336
20240701,130600,3815990000,177200,177200,177200,177200,10
20240701,130500,3814218000,176900,177000,177000,176900,234
20240701,130400,3772802200,177000,177200,177200,177000,26
20240701,130300,3768199400,177000,177300,177800,176900,55
20240701,130200,3758446300,177300,176900,177300,176900,63
20240701,130100,3747299600,176900,176800,176900,176800,37
20240701,130000,3740754800,176900,176900,176900,176800,79
20240701,125900,3726786600,176800,176900,176900,176800,31
20240701,125800,3721303000,176900,176900,176900,176900,43
20240701,125700,3713696300,176900,177000,177000,176900,47
20240701,125600,3705381200,177000,177100,177200,177000,65
20240701,125500,3693867100,177300,177400,177400,177200,74
20240701,125400,3680752800,177300,177500,177900,177300,42
20240701,125300,3673299000,177400,177300,177400,177300,3
20240701,125200,3672767000,177300,177800,177800,177300,36
20240701,125100,3666373600,177800,177600,177800,177600,10
20240701,125000,3664596200,177200,177300,177300,177200,6
20240701,124900,3663532600,177200,177700,177800,177200,75
20240701,124800,3650218300,177700,177700,177700,177700,29
20240701,124700,3645065000,177700,177800,177800,177700,9
20240701,124600,3643464900,177800,177700,177800,177700,19
20240701,124500,3640088300,177700,177600,177700,177500,14
20240701,124400,3637601800,177500,177200,177500,177200,22
20240701,124300,3633703000,177200,177300,177300,177200,2
20240701,124200,3633348500,177200,177700,177700,177200,28
20240701,124100,3628384500,177700,177500,177700,177300,36
20240701,124000,3621988000,177700,177200,177700,177200,9
20240701,123900,3620391000,177200,177700,177700,177200,3
20240701,123800,3619858400,177700,177200,177700,177200,48
20240701,123700,3611345100,177200,176700,177200,176600,9
20240701,123600,3609753600,176600,177000,177100,176600,54
20240701,123500,3600201900,177100,177100,177100,177000,11
20240701,123400,3598253900,177000,177000,177000,177000,8
20240701,123300,3596837900,176900,176900,176900,176900,23
20240701,123200,3592769200,176900,176800,177000,176800,13
20240701,123100,3590469800,176800,176800,176800,176700,78
20240701,123000,3576680800,176800,176800,176800,176800,33
20240701,122900,3570846400,176800,176900,177100,176800,14
20240701,122800,3568368500,176800,177100,177100,176800,58
20240701,122700,3558102800,177100,177100,177100,177000,6
20240701,122600,3557040500,177100,176800,177100,176800,12
20240701,122500,3554916500,176800,177000,177000,176800,47
20240701,122400,3546602200,177000,177000,177000,176900,29
20240701,122300,3541469400,176900,177000,177100,176900,6
20240701,122200,3540407300,176900,177000,177000,176800,86
20240701,122100,3525192300,177100,177100,177100,177000,81
20240701,122000,3510847400,177100,177200,177200,177100,7
20240701,121900,3509607500,177200,177700,177700,177200,74
20240701,121800,3496476000,177700,177700,177700,177700,4
20240701,121700,3495765200,177200,177700,177700,177200,11
20240701,121600,3493812300,177700,177300,177700,177300,30
20240701,121500,3488484900,177600,177100,177600,177100,4
20240701,121400,3487775000,177100,177400,177400,177100,39
20240701,121300,3480866100,177200,177100,177600,177100,14
20240701,121200,3478384700,177100,177100,177400,177100,62
20240701,121100,3467403400,177100,177400,177400,177100,58
20240701,121000,3457124000,177300,177600,177600,177300,44
20240701,120900,3449321100,177300,177200,177300,177200,49
20240701,120800,3440637600,177200,177300,177400,177200,24
20240701,120700,3436382100,177300,177300,177300,177300,9
20240701,120600,3434786400,177200,177300,177300,177200,41
20240701,120500,3427520900,177200,177300,177300,177200,4
20240701,120400,3426812000,177300,177300,177300,177200,17
20240701,120300,3423798400,177300,177200,177300,177200,25
20240701,120200,3419368300,177200,177200,177200,177200,2
20240701,120100,3419013900,177100,177100,177200,177100,35
20240701,120000,3412813400,177100,177100,177200,177100,36
20240701,115900,3406436900,177200,177200,177200,177100,107
20240701,115800,3387476700,177100,177100,177100,177100,23
20240701,115700,3383403400,177100,177000,177100,177000,6
20240701,115600,3382341100,177000,177200,177200,177000,31
20240701,115500,3376851800,177100,177200,177300,177100,70
20240701,115400,3364450800,177200,177200,177200,177200,17
20240701,115300,3361438400,177200,177300,177400,177200,54
20240701,115200,3351867600,177200,177500,177600,177200,31
20240701,115100,3346369200,177300,177200,177700,177200,6
20240701,115000,3345304000,177100,177600,177600,177100,26
20240701,114900,3340696900,177700,177800,177800,177700,41
20240701,114800,3333409800,177800,177800,177800,177800,16
20240701,114700,3330565000,177700,177800,177800,177500,27
20240701,114600,3325769900,177500,177500,177800,177500,117
20240701,114500,3304983900,177500,177100,177500,177100,13
20240701,114400,3302677300,177000,177000,177100,177000,24
20240701,114300,3298429000,177400,177400,177400,177400,25
20240701,114200,3293994000,177400,177300,177400,177000,50
20240701,114100,3285134300,177400,177300,177400,177100,14
20240701,114000,3282652200,177300,177400,177400,177300,13
20240701,113900,3280347200,177300,177300,177300,177300,41
20240701,113800,3273077900,177200,177700,177700,177200,92
20240701,113700,3256745400,177700,177700,177700,177700,2
20240701,113600,3256390000,177700,177700,177700,177700,33
20240701,113500,3250525900,177600,177500,177600,177300,170
20240701,113400,3220340700,177500,177500,178000,177400,94
20240701,113300,3203628900,177500,177200,177500,177200,136
20240701,113200,3179524800,177200,177100,177200,177100,6
20240701,113100,3178461700,176900,176900,177000,176900,27
20240701,113000,3173685300,177000,177000,177000,177000,6
20240701,112900,3172623300,176800,177100,177200,176800,27
20240701,112800,3167847700,176800,177000,177100,176800,63
20240701,112700,3156699300,177000,177100,177100,177000,13
20240701,112600,3154397600,177000,176800,177000,176700,21
20240701,112500,3150682100,176700,177000,177000,176700,167
20240701,112400,3121132800,177100,177200,177200,176700,15
20240701,112300,3118479700,177100,176600,177100,176500,36
20240701,112200,3112118300,176500,176500,176500,176500,0
20240701,112100,3112118300,176500,176900,176900,176500,79
20240701,112000,3098161900,176900,177000,177100,176800,30
20240701,111900,3092856200,176800,176600,176900,176600,29
20240701,111800,3087728200,176800,176800,176800,176500,101
20240701,111700,3069881800,176800,177200,177200,176800,170
20240701,111600,3039783200,177200,177100,177300,177100,8
20240701,111500,3038365600,177300,177300,177300,177200,31
20240701,111400,3032872100,177400,177300,177400,177300,29
20240701,111300,3027727800,177300,177500,177500,177300,67
20240701,111200,3015841900,177400,177500,177500,177300,33
20240701,111100,3009989300,177300,177600,177800,177300,7
20240701,111000,3008746100,177200,177200,177200,177100,34
20240701,110900,3002721500,177100,177800,177800,177100,62
20240701,110800,2991730700,177800,177200,177800,177200,7
20240701,110700,2990489400,177000,177600,177700,177000,52
20240701,110600,2981267200,177700,177800,177800,177700,38
20240701,110500,2974511300,177700,177400,177700,177400,3
20240701,110400,2973978500,177400,177800,177900,177400,31
20240701,110300,2968472000,177600,177500,177600,177500,3
20240701,110200,2967939400,177300,177600,177700,177300,49
20240701,110100,2959233000,176900,177100,177600,176900,75
20240701,110000,2945945200,177200,176800,177200,176600,422
20240701,105900,2871404600,176800,177400,177600,176700,642
20240701,105800,2757753200,177300,177800,177800,177300,89
20240701,105700,2741958600,177800,177400,177800,177200,38
20240701,105600,2735219600,177400,177300,177600,177300,70
20240701,105500,2722803000,177200,177300,177300,177200,61
20240701,105400,2711992300,177300,177400,178300,177200,116
20240701,105300,2691395300,178500,177300,178500,177300,70
20240701,105200,2678963100,177300,177300,177800,177300,69
20240701,105100,2666719900,177300,177300,177400,177200,48
20240701,105000,2658210600,178500,177600,178500,177300,60
20240701,104900,2647561100,177600,178200,178500,177500,107
20240701,104800,2628529900,178500,178600,178600,178500,40
20240701,104700,2621386000,178400,178600,178600,178400,48
20240701,104600,2612818000,178600,178600,178700,178600,88
20240701,104500,2597100900,178600,178600,178700,178600,11
20240701,104400,2595136100,178700,178600,178700,178500,39
20240701,104300,2588171600,178600,178700,178700,178600,39
20240701,104200,2581202500,178700,178800,178800,178600,33
20240701,104100,2575305100,178900,179200,179200,178900,277
20240701,104000,2525720700,179100,178800,179100,178800,73
20240701,103900,2512655300,178700,178800,178800,178700,5
20240701,103800,2511761500,178900,178800,178900,178700,28
20240701,103700,2506754900,178800,178800,178900,178800,13
20240701,103600,2504430000,178800,178600,178800,178600,25
20240701,103500,2499961500,178600,178900,178900,178400,77
20240701,103400,2486211300,178900,179300,179300,178900,157
20240701,103300,2458111500,179300,179000,179300,178900,28
20240701,103200,2453096200,178900,178800,178900,178700,20
20240701,103100,2449519700,178800,178600,178800,178600,89
20240701,103000,2433608500,178700,178800,178800,178700,59
20240701,102900,2423064900,178700,178800,178800,178700,27
20240701,102800,2418238200,178800,178800,178900,178800,35
20240701,102700,2411980100,178900,178800,178900,178800,50
20240701,102600,2403039200,178900,178700,178900,178700,19
20240701,102500,2399641500,178700,178600,178800,178600,16
20240701,102400,2396782400,178500,178200,178500,178100,92
20240701,102300,2380379500,178200,178100,178200,178100,40
20240701,102200,2373255000,178100,178200,178200,178100,17
20240701,102100,2370226100,178200,177400,178200,177400,45
20240701,102000,2362224700,177400,177300,177500,177300,70
20240701,101900,2349812900,177300,177100,177300,177000,20
20240701,101800,2346270400,177200,177100,177200,177000,195
20240701,101700,2311743100,177200,177800,177800,177200,67
20240701,101600,2299848500,177800,178000,178000,177800,30
20240701,101500,2294513800,177900,178100,178300,177900,70
20240701,101400,2282052400,177900,178000,178100,177900,60
20240701,101300,2271374900,178100,178400,178400,178100,36
20240701,101200,2264958800,178200,178200,178200,178200,23
20240701,101100,2260860200,178400,178400,178500,178000,164
20240701,101000,2231636600,178500,178400,178500,178400,33
20240701,100900,2225749000,178400,178500,178500,178400,24
20240701,100800,2221465600,178500,178300,178500,178300,19
20240701,100700,2218076500,178200,178500,178500,178100,48
20240701,100600,2209523600,178500,178200,178600,178200,124
20240701,100500,2187402200,178000,178000,178000,177900,146
20240701,100400,2161414300,178000,177900,178000,177800,22
20240701,100300,2157500600,177900,177800,177900,177800,17
20240701,100200,2154476900,177800,177800,178000,177800,23
20240701,100100,2150385500,177800,177800,177800,177700,51
20240701,100000,2141318200,177800,177400,177800,177400,248
20240701,095900,2097294300,177300,177400,177400,177300,44
20240701,095800,2089492900,177300,177300,177400,177300,18
20240701,095700,2086300900,177300,177300,177400,177300,22
20240701,095600,2082400000,177300,177200,177300,177200,68
20240701,095500,2070346100,177100,177200,177200,177100,41
20240701,095400,2063081200,177200,177400,177400,177000,125
20240701,095300,2040922000,177400,176800,177400,176700,159
20240701,095200,2012782800,176800,176900,176900,176800,27
20240701,095100,2008007500,176600,176500,176600,176300,76
20240701,095000,1994590800,176500,176500,176600,176500,76
20240701,094900,1981175200,176500,176000,176500,176000,133
20240701,094800,1957745000,176000,175400,176100,175200,251
20240701,094700,1913682500,175400,174900,175400,174900,383
20240701,094600,1846654100,175000,174000,175000,174000,53
20240701,094500,1837388900,174000,174100,175000,173800,810
20240701,094400,1696514800,174100,174500,174500,174100,504
20240701,094300,1608674500,174400,174200,174700,174000,689
20240701,094200,1488558100,174400,175000,175000,174200,265
20240701,094100,1442298800,175000,175400,175400,175000,597
20240701,094000,1337719500,175400,176100,176100,175300,38
20240701,093900,1331049800,175300,175300,176100,175300,93
20240701,093800,1314730600,175300,175600,175600,175300,106
20240701,093700,1296131800,175600,175700,175800,175500,379
20240701,093600,1229573000,175800,176400,176400,175500,630
20240701,093500,1118749500,176400,176500,176600,176300,170
20240701,093400,1088751400,176600,176500,176600,176400,51
20240701,093300,1079747600,176500,176500,176600,176500,61
20240701,093200,1068979600,176600,176600,176900,176400,293
20240701,093100,1017243400,176900,176500,176900,176500,111
20240701,093000,997644000,176500,177400,177400,176500,737
20240701,092900,867200500,177300,177400,177400,177300,5
20240701,092800,866313800,177300,177400,178000,177300,107
20240701,092700,847309800,177500,178100,178100,177400,473
20240701,092600,763323700,178000,177900,178000,177900,18
20240701,092500,760120400,177800,177700,177800,177600,11
20240701,092400,758165600,177500,177500,177600,177500,62
20240701,092300,747159700,177400,178200,178200,177400,466
20240701,092200,664278900,178200,178900,179000,178200,442
20240701,092100,585393900,178900,179200,179500,178900,119
20240701,092000,564086500,179400,178900,179400,178900,38
20240701,091900,557286900,178900,179000,179400,178700,97
20240701,091800,539924500,179000,178700,179000,178700,47
20240701,091700,531513000,178700,178800,178900,178700,67
20240701,091600,519534800,178900,178800,178900,178700,13
20240701,091500,517210500,178800,178500,178900,178400,19
20240701,091400,513813800,178300,178700,179000,178300,118
20240701,091300,492764700,178800,178900,179000,178600,373
20240701,091200,426121700,178800,179800,179800,178800,364
20240701,091100,360982300,179000,179800,179800,178900,112
20240701,091000,340932900,179300,179700,179900,179200,18
20240701,090900,337702900,179200,179100,180200,179100,84
20240701,090800,322654300,179200,178900,179200,178700,66
20240701,090700,310851100,179000,180300,180300,179000,388
20240701,090600,241173600,180200,180300,180500,180200,59
20240701,090500,230535200,179900,179500,180000,179500,232
20240701,090400,188785000,179500,178900,179500,178600,101
20240701,090300,170703300,178100,178400,179000,178000,182
20240701,090200,138251200,179000,179800,179800,178400,236
20240701,090100,95995400,179900,179900,180700,179100,145
20240701,090000,69864700,179000,182000,182000,179000,386
Reference in New Issue Copy Permalink