ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/329180/min/candle-20230711.csv

707 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
20230711,204400,23337477100,140000,140000,140000,140000,5708
20230711,204300,23337477100,140000,140000,140000,140000,0
20230711,204200,23337477100,140000,140000,140000,140000,0
20230711,204100,23337477100,140000,140000,140000,140000,0
20230711,204000,23337477100,140000,140000,140000,140000,0
20230711,203900,23337477100,140000,140000,140000,140000,0
20230711,203800,23337477100,140000,140000,140000,140000,0
20230711,203700,23337477100,140000,140000,140000,140000,0
20230711,203600,23337477100,140000,140000,140000,140000,0
20230711,203500,23337477100,140000,140000,140000,140000,0
20230711,203400,23337477100,140000,140000,140000,140000,0
20230711,203300,23337477100,140000,140000,140000,140000,0
20230711,203200,23337477100,140000,140000,140000,140000,0
20230711,203100,23337477100,140000,140000,140000,140000,0
20230711,203000,23337477100,140000,140000,140000,140000,0
20230711,202900,23337477100,140000,140000,140000,140000,0
20230711,202800,23337477100,140000,140000,140000,140000,0
20230711,202700,23337477100,140000,140000,140000,140000,0
20230711,202600,23337477100,140000,140000,140000,140000,0
20230711,202500,23337477100,140000,140000,140000,140000,0
20230711,202400,23337477100,140000,140000,140000,140000,0
20230711,202300,23337477100,140000,140000,140000,140000,0
20230711,202200,23337477100,140000,140000,140000,140000,0
20230711,202100,23337477100,140000,140000,140000,140000,0
20230711,202000,23337477100,140000,140000,140000,140000,0
20230711,201900,23337477100,140000,140000,140000,140000,0
20230711,201800,23337477100,140000,140000,140000,140000,0
20230711,201700,23337477100,140000,140000,140000,140000,0
20230711,201600,23337477100,140000,140000,140000,140000,0
20230711,201500,23337477100,140000,140000,140000,140000,0
20230711,201400,23337477100,140000,140000,140000,140000,5708
20230711,201300,23337477100,140000,140000,140000,140000,0
20230711,201200,23337477100,140000,140000,140000,140000,0
20230711,201100,23337477100,140000,140000,140000,140000,0
20230711,201000,23337477100,140000,140000,140000,140000,0
20230711,200900,23337477100,140000,140000,140000,140000,0
20230711,200800,23337477100,140000,140000,140000,140000,0
20230711,200700,23337477100,140000,140000,140000,140000,0
20230711,200600,23337477100,140000,140000,140000,140000,0
20230711,200500,23337477100,140000,140000,140000,140000,0
20230711,200400,23337477100,140000,140000,140000,140000,0
20230711,200300,23337477100,140000,140000,140000,140000,0
20230711,200200,23337477100,140000,140000,140000,140000,0
20230711,200100,23337477100,140000,140000,140000,140000,0
20230711,200000,23337477100,140000,140000,140000,140000,0
20230711,195900,23337477100,140000,140000,140000,140000,0
20230711,195800,23337477100,140000,140000,140000,140000,0
20230711,195700,23337477100,140000,140000,140000,140000,0
20230711,195600,23337477100,140000,140000,140000,140000,0
20230711,195500,23337477100,140000,140000,140000,140000,0
20230711,195400,23337477100,140000,140000,140000,140000,0
20230711,195300,23337477100,140000,140000,140000,140000,0
20230711,195200,23337477100,140000,140000,140000,140000,0
20230711,195100,23337477100,140000,140000,140000,140000,0
20230711,195000,23337477100,140000,140000,140000,140000,0
20230711,194900,23337477100,140000,140000,140000,140000,0
20230711,194800,23337477100,140000,140000,140000,140000,0
20230711,194700,23337477100,140000,140000,140000,140000,0
20230711,194600,23337477100,140000,140000,140000,140000,0
20230711,194500,23337477100,140000,140000,140000,140000,0
20230711,194400,23337477100,140000,140000,140000,140000,5708
20230711,194300,23337477100,140000,140000,140000,140000,0
20230711,194200,23337477100,140000,140000,140000,140000,0
20230711,194100,23337477100,140000,140000,140000,140000,0
20230711,194000,23337477100,140000,140000,140000,140000,0
20230711,193900,23337477100,140000,140000,140000,140000,0
20230711,193800,23337477100,140000,140000,140000,140000,0
20230711,193700,23337477100,140000,140000,140000,140000,0
20230711,193600,23337477100,140000,140000,140000,140000,0
20230711,193500,23337477100,140000,140000,140000,140000,0
20230711,193400,23337477100,140000,140000,140000,140000,0
20230711,193300,23337477100,140000,140000,140000,140000,0
20230711,193200,23337477100,140000,140000,140000,140000,0
20230711,193100,23337477100,140000,140000,140000,140000,0
20230711,193000,23337477100,140000,140000,140000,140000,0
20230711,192900,23337477100,140000,140000,140000,140000,0
20230711,192800,23337477100,140000,140000,140000,140000,0
20230711,192700,23337477100,140000,140000,140000,140000,0
20230711,192600,23337477100,140000,140000,140000,140000,0
20230711,192500,23337477100,140000,140000,140000,140000,0
20230711,192400,23337477100,140000,140000,140000,140000,0
20230711,192300,23337477100,140000,140000,140000,140000,0
20230711,192200,23337477100,140000,140000,140000,140000,0
20230711,192100,23337477100,140000,140000,140000,140000,0
20230711,192000,23337477100,140000,140000,140000,140000,0
20230711,191900,23337477100,140000,140000,140000,140000,0
20230711,191800,23337477100,140000,140000,140000,140000,0
20230711,191700,23337477100,140000,140000,140000,140000,0
20230711,191600,23337477100,140000,140000,140000,140000,0
20230711,191500,23337477100,140000,140000,140000,140000,0
20230711,191400,23337477100,140000,140000,140000,140000,5708
20230711,191300,23337477100,140000,140000,140000,140000,0
20230711,191200,23337477100,140000,140000,140000,140000,0
20230711,191100,23337477100,140000,140000,140000,140000,0
20230711,191000,23337477100,140000,140000,140000,140000,0
20230711,190900,23337477100,140000,140000,140000,140000,0
20230711,190800,23337477100,140000,140000,140000,140000,0
20230711,190700,23337477100,140000,140000,140000,140000,0
20230711,190600,23337477100,140000,140000,140000,140000,0
20230711,190500,23337477100,140000,140000,140000,140000,0
20230711,190400,23337477100,140000,140000,140000,140000,0
20230711,190300,23337477100,140000,140000,140000,140000,0
20230711,190200,23337477100,140000,140000,140000,140000,0
20230711,190100,23337477100,140000,140000,140000,140000,0
20230711,190000,23337477100,140000,140000,140000,140000,0
20230711,185900,23337477100,140000,140000,140000,140000,0
20230711,185800,23337477100,140000,140000,140000,140000,0
20230711,185700,23337477100,140000,140000,140000,140000,0
20230711,185600,23337477100,140000,140000,140000,140000,0
20230711,185500,23337477100,140000,140000,140000,140000,0
20230711,185400,23337477100,140000,140000,140000,140000,0
20230711,185300,23337477100,140000,140000,140000,140000,0
20230711,185200,23337477100,140000,140000,140000,140000,0
20230711,185100,23337477100,140000,140000,140000,140000,0
20230711,185000,23337477100,140000,140000,140000,140000,0
20230711,184900,23337477100,140000,140000,140000,140000,0
20230711,184800,23337477100,140000,140000,140000,140000,0
20230711,184700,23337477100,140000,140000,140000,140000,0
20230711,184600,23337477100,140000,140000,140000,140000,0
20230711,184500,23337477100,140000,140000,140000,140000,0
20230711,184400,23337477100,140000,140000,140000,140000,5708
20230711,184300,23337477100,140000,140000,140000,140000,0
20230711,184200,23337477100,140000,140000,140000,140000,0
20230711,184100,23337477100,140000,140000,140000,140000,0
20230711,184000,23337477100,140000,140000,140000,140000,0
20230711,183900,23337477100,140000,140000,140000,140000,0
20230711,183800,23337477100,140000,140000,140000,140000,0
20230711,183700,23337477100,140000,140000,140000,140000,0
20230711,183600,23337477100,140000,140000,140000,140000,0
20230711,183500,23337477100,140000,140000,140000,140000,0
20230711,183400,23337477100,140000,140000,140000,140000,0
20230711,183300,23337477100,140000,140000,140000,140000,0
20230711,183200,23337477100,140000,140000,140000,140000,0
20230711,183100,23337477100,140000,140000,140000,140000,0
20230711,183000,23337477100,140000,140000,140000,140000,0
20230711,182900,23337477100,140000,140000,140000,140000,0
20230711,182800,23337477100,140000,140000,140000,140000,0
20230711,182700,23337477100,140000,140000,140000,140000,0
20230711,182600,23337477100,140000,140000,140000,140000,0
20230711,182500,23337477100,140000,140000,140000,140000,0
20230711,182400,23337477100,140000,140000,140000,140000,0
20230711,182300,23337477100,140000,140000,140000,140000,0
20230711,182200,23337477100,140000,140000,140000,140000,0
20230711,182100,23337477100,140000,140000,140000,140000,0
20230711,182000,23337477100,140000,140000,140000,140000,0
20230711,181900,23337477100,140000,140000,140000,140000,0
20230711,181800,23337477100,140000,140000,140000,140000,0
20230711,181700,23337477100,140000,140000,140000,140000,0
20230711,181600,23337477100,140000,140000,140000,140000,0
20230711,181500,23337477100,140000,140000,140000,140000,0
20230711,181400,23337477100,140000,140000,140000,140000,5708
20230711,181300,23337477100,140000,140000,140000,140000,0
20230711,181200,23337477100,140000,140000,140000,140000,0
20230711,181100,23337477100,140000,140000,140000,140000,0
20230711,181000,23337477100,140000,140000,140000,140000,0
20230711,180900,23337477100,140000,140000,140000,140000,0
20230711,180800,23337477100,140000,140000,140000,140000,0
20230711,180700,23337477100,140000,140000,140000,140000,0
20230711,180600,23337477100,140000,140000,140000,140000,0
20230711,180500,23337477100,140000,140000,140000,140000,0
20230711,180400,23337477100,140000,140000,140000,140000,0
20230711,180300,23337477100,140000,140000,140000,140000,0
20230711,180200,23337477100,140000,140000,140000,140000,0
20230711,180100,23337477100,140000,140000,140000,140000,0
20230711,180000,23337477100,140000,140000,140000,140000,0
20230711,175900,23337477100,140000,140000,140000,140000,0
20230711,175800,23337477100,140000,140000,140000,140000,0
20230711,175700,23337477100,140000,140000,140000,140000,0
20230711,175600,23337477100,140000,140000,140000,140000,0
20230711,175500,23337477100,140000,140000,140000,140000,0
20230711,175400,23337477100,140000,140000,140000,140000,0
20230711,175300,23337477100,140000,140000,140000,140000,0
20230711,175200,23337477100,140000,140000,140000,140000,0
20230711,175100,23337477100,140000,140000,140000,140000,0
20230711,175000,23337477100,140000,140000,140000,140000,0
20230711,174900,23337477100,140000,140000,140000,140000,0
20230711,174800,23337477100,140000,140000,140000,140000,0
20230711,174700,23337477100,140000,140000,140000,140000,0
20230711,174600,23337477100,140000,140000,140000,140000,0
20230711,174500,23337477100,140000,140000,140000,140000,0
20230711,174400,23337477100,140000,140000,140000,140000,5708
20230711,174300,23337477100,140000,140000,140000,140000,0
20230711,174200,23337477100,140000,140000,140000,140000,0
20230711,174100,23337477100,140000,140000,140000,140000,0
20230711,174000,23337477100,140000,140000,140000,140000,0
20230711,173900,23337477100,140000,140000,140000,140000,0
20230711,173800,23337477100,140000,140000,140000,140000,0
20230711,173700,23337477100,140000,140000,140000,140000,0
20230711,173600,23337477100,140000,140000,140000,140000,0
20230711,173500,23337477100,140000,140000,140000,140000,0
20230711,173400,23337477100,140000,140000,140000,140000,0
20230711,173300,23337477100,140000,140000,140000,140000,0
20230711,173200,23337477100,140000,140000,140000,140000,0
20230711,173100,23337477100,140000,140000,140000,140000,0
20230711,173000,23337477100,140000,140000,140000,140000,0
20230711,172900,23337477100,140000,140000,140000,140000,0
20230711,172800,23337477100,140000,140000,140000,140000,0
20230711,172700,23337477100,140000,140000,140000,140000,0
20230711,172600,23337477100,140000,140000,140000,140000,0
20230711,172500,23337477100,140000,140000,140000,140000,0
20230711,172400,23337477100,140000,140000,140000,140000,0
20230711,172300,23337477100,140000,140000,140000,140000,0
20230711,172200,23337477100,140000,140000,140000,140000,0
20230711,172100,23337477100,140000,140000,140000,140000,0
20230711,172000,23337477100,140000,140000,140000,140000,0
20230711,171900,23337477100,140000,140000,140000,140000,0
20230711,171800,23337477100,140000,140000,140000,140000,0
20230711,171700,23337477100,140000,140000,140000,140000,0
20230711,171600,23337477100,140000,140000,140000,140000,0
20230711,171500,23337477100,140000,140000,140000,140000,0
20230711,171400,23337477100,140000,140000,140000,140000,5708
20230711,171300,23337477100,140000,140000,140000,140000,0
20230711,171200,23337477100,140000,140000,140000,140000,0
20230711,171100,23337477100,140000,140000,140000,140000,0
20230711,171000,23337477100,140000,140000,140000,140000,0
20230711,170900,23337477100,140000,140000,140000,140000,0
20230711,170800,23337477100,140000,140000,140000,140000,0
20230711,170700,23337477100,140000,140000,140000,140000,0
20230711,170600,23337477100,140000,140000,140000,140000,0
20230711,170500,23337477100,140000,140000,140000,140000,0
20230711,170400,23337477100,140000,140000,140000,140000,0
20230711,170300,23337477100,140000,140000,140000,140000,0
20230711,170200,23337477100,140000,140000,140000,140000,0
20230711,170100,23337477100,140000,140000,140000,140000,0
20230711,170000,23337477100,140000,140000,140000,140000,0
20230711,165900,23337477100,140000,140000,140000,140000,0
20230711,165800,23337477100,140000,140000,140000,140000,0
20230711,165700,23337477100,140000,140000,140000,140000,0
20230711,165600,23337477100,140000,140000,140000,140000,0
20230711,165500,23337477100,140000,140000,140000,140000,0
20230711,165400,23337477100,140000,140000,140000,140000,0
20230711,165300,23337477100,140000,140000,140000,140000,0
20230711,165200,23337477100,140000,140000,140000,140000,0
20230711,165100,23337477100,140000,140000,140000,140000,0
20230711,165000,23337477100,140000,140000,140000,140000,0
20230711,164900,23337477100,140000,140000,140000,140000,0
20230711,164800,23337477100,140000,140000,140000,140000,0
20230711,164700,23337477100,140000,140000,140000,140000,0
20230711,164600,23337477100,140000,140000,140000,140000,0
20230711,164500,23337477100,140000,140000,140000,140000,0
20230711,164400,23337477100,140000,140000,140000,140000,5708
20230711,164300,23337477100,140000,140000,140000,140000,0
20230711,164200,23337477100,140000,140000,140000,140000,0
20230711,164100,23337477100,140000,140000,140000,140000,0
20230711,164000,23337477100,140000,140000,140000,140000,0
20230711,163900,23337477100,140000,140000,140000,140000,0
20230711,163800,23337477100,140000,140000,140000,140000,0
20230711,163700,23337477100,140000,140000,140000,140000,0
20230711,163600,23337477100,140000,140000,140000,140000,0
20230711,163500,23337477100,140000,140000,140000,140000,0
20230711,163400,23337477100,140000,140000,140000,140000,0
20230711,163300,23337477100,140000,140000,140000,140000,0
20230711,163200,23337477100,140000,140000,140000,140000,0
20230711,163100,23337477100,140000,140000,140000,140000,0
20230711,163000,23337477100,140000,140000,140000,140000,0
20230711,162900,23337477100,140000,140000,140000,140000,0
20230711,162800,23337477100,140000,140000,140000,140000,0
20230711,162700,23337477100,140000,140000,140000,140000,0
20230711,162600,23337477100,140000,140000,140000,140000,0
20230711,162500,23337477100,140000,140000,140000,140000,0
20230711,162400,23337477100,140000,140000,140000,140000,0
20230711,162300,23337477100,140000,140000,140000,140000,0
20230711,162200,23337477100,140000,140000,140000,140000,0
20230711,162100,23337477100,140000,140000,140000,140000,0
20230711,162000,23337477100,140000,140000,140000,140000,0
20230711,161900,23337477100,140000,140000,140000,140000,0
20230711,161800,23337477100,140000,140000,140000,140000,0
20230711,161700,23337477100,140000,140000,140000,140000,0
20230711,161600,23337477100,140000,140000,140000,140000,0
20230711,161500,23337477100,140000,140000,140000,140000,0
20230711,161400,23337477100,140000,140000,140000,140000,5708
20230711,161300,23337477100,140000,140000,140000,140000,0
20230711,161200,23337477100,140000,140000,140000,140000,0
20230711,161100,23337477100,140000,140000,140000,140000,0
20230711,161000,23337477100,140000,140000,140000,140000,0
20230711,160900,23337477100,140000,140000,140000,140000,0
20230711,160800,23337477100,140000,140000,140000,140000,0
20230711,160700,23337477100,140000,140000,140000,140000,0
20230711,160600,23337477100,140000,140000,140000,140000,0
20230711,160500,23337477100,140000,140000,140000,140000,0
20230711,160400,23337477100,140000,140000,140000,140000,0
20230711,160300,23337477100,140000,140000,140000,140000,0
20230711,160200,23337477100,140000,140000,140000,140000,0
20230711,160100,23337477100,140000,140000,140000,140000,0
20230711,160000,23337477100,140000,140000,140000,140000,0
20230711,155900,23337477100,140000,140000,140000,140000,0
20230711,155800,23337477100,140000,140000,140000,140000,0
20230711,155700,23337477100,140000,140000,140000,140000,0
20230711,155600,23337477100,140000,140000,140000,140000,0
20230711,155500,23337477100,140000,140000,140000,140000,0
20230711,155400,23337477100,140000,140000,140000,140000,0
20230711,155300,23337477100,140000,140000,140000,140000,0
20230711,155200,23337477100,140000,140000,140000,140000,0
20230711,155100,23337477100,140000,140000,140000,140000,0
20230711,155000,23337477100,140000,140000,140000,140000,0
20230711,154900,23337477100,140000,140000,140000,140000,0
20230711,154800,23337477100,140000,140000,140000,140000,0
20230711,154700,23337477100,140000,140000,140000,140000,0
20230711,154600,23337477100,140000,140000,140000,140000,0
20230711,154500,23337477100,140000,140000,140000,140000,0
20230711,154400,23337477100,140000,140000,140000,140000,5708
20230711,154300,23337477100,140000,140000,140000,140000,0
20230711,154200,23337477100,140000,140000,140000,140000,0
20230711,154100,23337477100,140000,140000,140000,140000,0
20230711,154000,23337477100,140000,140000,140000,140000,0
20230711,153900,23337477100,140000,140000,140000,140000,0
20230711,153800,23337477100,140000,140000,140000,140000,0
20230711,153700,23337477100,140000,140000,140000,140000,0
20230711,153600,23337477100,140000,140000,140000,140000,0
20230711,153500,23337477100,140000,140000,140000,140000,0
20230711,153400,23337477100,140000,140000,140000,140000,0
20230711,153300,23337477100,140000,140000,140000,140000,0
20230711,153200,23337477100,140000,140000,140000,140000,0
20230711,153100,23337477100,140000,140000,140000,140000,0
20230711,153000,23337477100,140000,140000,140000,140000,5708
20230711,152900,22538357100,139800,139800,139800,139800,0
20230711,152800,22538357100,139800,139800,139800,139800,0
20230711,152700,22538357100,139800,139800,139800,139800,0
20230711,152600,22538357100,139800,139800,139800,139800,0
20230711,152500,22538357100,139800,139800,139800,139800,0
20230711,152400,22538357100,139800,139800,139800,139800,0
20230711,152300,22538357100,139800,139800,139800,139800,0
20230711,152200,22538357100,139800,139800,139800,139800,0
20230711,152100,22538357100,139800,139800,139800,139800,0
20230711,152000,22538357100,139800,139800,139800,139800,0
20230711,151900,22538357100,139800,139900,140000,139800,340
20230711,151800,22490785700,140000,139900,140000,139800,1315
20230711,151700,22306759300,139900,139800,139900,139700,1567
20230711,151600,22087673900,139700,139800,139800,139700,147
20230711,151500,22067126300,139800,139800,139800,139700,363
20230711,151400,22016387700,139800,139800,139800,139700,174
20230711,151300,21992074800,139800,139700,139800,139600,245
20230711,151200,21957843300,139700,139700,139700,139600,241
20230711,151100,21924175700,139700,139700,139800,139600,1468
20230711,151000,21719095600,139700,139700,139700,139600,98
20230711,150900,21705405300,139700,139600,139700,139600,131
20230711,150800,21687109400,139600,139700,139700,139600,335
20230711,150700,21640334300,139700,139800,139800,139600,861
20230711,150600,21520044200,139800,139800,139800,139700,146
20230711,150500,21499642300,139800,139900,139900,139700,1340
20230711,150400,21312325900,139900,139900,139900,139800,109
20230711,150300,21297077600,139900,139900,139900,139800,139
20230711,150200,21277634200,139900,139900,139900,139800,149
20230711,150100,21256789700,139900,139900,139900,139800,206
20230711,150000,21227975200,139900,139900,139900,139800,211
20230711,145900,21198465200,139900,139900,139900,139800,150
20230711,145800,21177482000,139900,139700,139900,139700,253
20230711,145700,21142109900,139800,139800,139800,139700,195
20230711,145600,21114852700,139800,139800,139800,139700,231
20230711,145500,21082560600,139700,139800,139800,139700,402
20230711,145400,21026375200,139700,139800,139800,139700,563
20230711,145300,20947674400,139800,139800,139800,139700,664
20230711,145200,20854852700,139700,139800,139800,139700,120
20230711,145100,20838078300,139800,139800,139800,139700,164
20230711,145000,20815159100,139800,139800,139800,139700,208
20230711,144900,20786094700,139800,139800,139800,139700,164
20230711,144800,20763173000,139700,139800,139800,139700,351
20230711,144700,20714118400,139800,139800,139800,139700,840
20230711,144600,20596761400,139800,139700,139800,139700,106
20230711,144500,20581945200,139700,139700,139800,139600,192
20230711,144400,20555121100,139700,139500,139700,139500,1212
20230711,144300,20385900800,139600,139600,139600,139500,349
20230711,144200,20337207800,139500,139600,139600,139500,822
20230711,144100,20222535000,139600,139600,139600,139500,214
20230711,144000,20192668200,139600,139600,139600,139500,163
20230711,143900,20169919800,139600,139600,139600,139500,124
20230711,143800,20152613500,139500,139600,139600,139500,213
20230711,143700,20122893900,139600,139600,139600,139500,198
20230711,143600,20095264300,139600,139600,139600,139500,153
20230711,143500,20073915900,139500,139600,139600,139500,136
20230711,143400,20054934300,139600,139600,139600,139500,147
20230711,143300,20034414100,139600,139600,139600,139500,84
20230711,143200,20022690400,139500,139600,139600,139500,139
20230711,143100,20003288100,139600,139600,139600,139500,149
20230711,143000,19982495100,139500,139600,139600,139500,212
20230711,142900,19952905700,139500,139500,139600,139500,93
20230711,142800,19939925000,139600,139400,139600,139300,119
20230711,142700,19923331900,139400,139300,139400,139200,527
20230711,142600,19849914000,139300,139600,139600,139200,763
20230711,142500,19743510400,139600,139600,139600,139500,95
20230711,142400,19730250900,139600,139500,139600,139500,116
20230711,142300,19714060500,139600,139600,139700,139500,339
20230711,142200,19666739200,139500,139600,139600,139500,114
20230711,142100,19650825700,139600,139500,139600,139500,166
20230711,142000,19627658700,139500,139200,139600,139200,290
20230711,141900,19587252600,139200,139200,139200,139100,1101
20230711,141800,19434003400,139200,139200,139200,139100,79
20230711,141700,19423007100,139100,139200,139200,139100,188
20230711,141600,19396853600,139200,139300,139300,139100,933
20230711,141500,19266921300,139400,139400,139400,139300,83
20230711,141400,19255352400,139400,139500,139500,139400,362
20230711,141300,19204886700,139500,139400,139500,139400,332
20230711,141200,19158575700,139500,139500,139500,139400,201
20230711,141100,19130547400,139500,139400,139500,139400,93
20230711,141000,19117577000,139500,139500,139500,139400,214
20230711,140900,19087742000,139400,139500,139500,139400,66
20230711,140800,19078535700,139400,139500,139500,139400,503
20230711,140700,19008406300,139500,139800,139800,139400,558
20230711,140600,18930527100,139700,139800,139800,139700,44
20230711,140500,18924377100,139700,139900,140000,139700,1272
20230711,140400,18746377100,139900,140000,140000,139800,396
20230711,140300,18690970200,139900,140000,140000,139900,263
20230711,140200,18654152300,140000,140000,140100,139900,616
20230711,140100,18567914800,140000,140100,140100,139900,388
20230711,140000,18513591600,140000,140100,140100,140000,222
20230711,135900,18482492300,140100,140100,140100,140000,45
20230711,135800,18476188000,140000,140200,140200,140000,259
20230711,135700,18439898400,140200,140200,140200,140100,60
20230711,135600,18431486800,140200,140200,140200,140100,292
20230711,135500,18390570000,140200,140100,140200,140100,214
20230711,135400,18360568000,140200,140100,140200,140100,63
20230711,135300,18351736600,140100,140300,140300,140100,420
20230711,135200,18292845200,140200,140300,140300,140200,263
20230711,135100,18255947700,140300,140000,140300,139900,2929
20230711,135000,17845845100,140000,139900,140000,139900,108
20230711,134900,17830728800,140000,140000,140000,139900,454
20230711,134800,17767169100,140000,140000,140000,139900,322
20230711,134700,17722089500,140000,140000,140000,139900,44
20230711,134600,17715930500,140000,139800,140000,139800,1455
20230711,134500,17512435500,139800,139600,139800,139600,723
20230711,134400,17411433900,139700,139700,139700,139600,91
20230711,134300,17398722500,139700,139600,139700,139600,363
20230711,134200,17348039000,139600,139600,139600,139500,141
20230711,134100,17328356400,139600,139600,139600,139500,59
20230711,134000,17320120700,139600,139500,139600,139500,193
20230711,133900,17293178700,139600,139500,139600,139500,121
20230711,133800,17276293800,139500,139600,139600,139500,135
20230711,133700,17257449200,139600,139500,139700,139400,792
20230711,133600,17146915100,139500,139200,139500,139200,582
20230711,133500,17065828600,139200,139100,139200,139000,495
20230711,133400,16996939900,139000,139000,139100,139000,110
20230711,133300,16981641400,139100,139100,139100,139000,573
20230711,133200,16901965900,139100,139100,139200,139000,877
20230711,133100,16779969800,139100,139100,139100,139000,121
20230711,133000,16763139700,139100,139000,139100,139000,107
20230711,132900,16748256200,139100,139100,139100,139000,254
20230711,132800,16712925500,139100,139100,139100,139000,196
20230711,132700,16685662500,139100,139100,139100,139000,172
20230711,132600,16661737800,139100,139100,139100,139000,133
20230711,132500,16643238300,139100,139100,139100,139100,110
20230711,132400,16627937300,139100,139000,139100,138900,502
20230711,132300,16558150400,139000,139000,139000,138900,349
20230711,132200,16509639700,139000,139000,139000,138900,71
20230711,132100,16499771500,138900,139000,139000,138900,120
20230711,132000,16483093000,139000,139000,139000,138900,299
20230711,131900,16441534800,139000,139000,139000,138900,75
20230711,131800,16431110500,138900,139000,139000,138900,86
20230711,131700,16419157700,139000,139000,139000,138900,70
20230711,131600,16409427900,138900,139000,139000,138900,58
20230711,131500,16401366800,139000,139000,139000,138900,164
20230711,131400,16378571100,139000,139000,139000,139000,41
20230711,131300,16372872100,139000,139000,139000,138900,1014
20230711,131200,16231957400,139000,139000,139000,138900,281
20230711,131100,16192898800,139000,139000,139000,139000,36
20230711,131000,16187894800,139000,139000,139000,138900,102
20230711,130900,16173717700,138900,139000,139000,138900,113
20230711,130800,16158017600,139000,139000,139000,138900,96
20230711,130700,16144677500,139000,139000,139000,138900,91
20230711,130600,16132028600,139000,139100,139100,138900,596
20230711,130500,16049186300,139100,139000,139100,139000,78
20230711,130400,16038337500,139100,139000,139100,139000,78
20230711,130300,16027490700,139100,139000,139100,139000,783
20230711,130200,15918645200,139100,139100,139100,139100,78
20230711,130100,15907795400,139000,139000,139100,138900,549
20230711,130000,15831481800,139000,139000,139000,138900,145
20230711,125900,15811327500,139000,139000,139000,138900,197
20230711,125800,15783944800,139000,139000,139000,138900,85
20230711,125700,15772133600,139000,139000,139000,138900,115
20230711,125600,15756149800,139000,139000,139000,138900,100
20230711,125500,15742250100,139000,139000,139000,138900,542
20230711,125400,15666922900,139000,138900,139000,138900,170
20230711,125300,15643298000,139000,138900,139000,138800,361
20230711,125200,15593155000,138900,138900,138900,138800,89
20230711,125100,15580794800,138900,138800,138900,138600,91
20230711,125000,15568163700,138700,138600,138700,138500,536
20230711,124900,15493872500,138600,138600,138600,138500,48
20230711,124800,15487220500,138600,138600,138600,138500,88
20230711,124700,15475024000,138600,138800,138800,138600,821
20230711,124600,15361184100,138700,138700,138800,138700,382
20230711,124500,15308177800,138900,138500,138900,138400,1669
20230711,124400,15076965500,138500,138500,138500,138400,152
20230711,124300,15055920900,138500,138500,138500,138400,832
20230711,124200,14940768400,138500,138500,138500,138400,149
20230711,124100,14920132100,138400,138500,138500,138400,231
20230711,124000,14888149600,138500,138400,138500,138400,50
20230711,123900,14881224800,138500,138500,138500,138400,160
20230711,123800,14859074700,138500,138500,138500,138400,159
20230711,123700,14837062900,138500,138500,138500,138400,95
20230711,123600,14823905500,138500,138500,138500,138400,64
20230711,123500,14815043100,138400,138500,138500,138400,142
20230711,123400,14795380900,138500,138500,138500,138400,100
20230711,123300,14781532800,138500,138500,138500,138400,167
20230711,123200,14758416100,138500,138600,138600,138400,1976
20230711,123100,14484729800,138600,138600,138600,138500,171
20230711,123000,14461031400,138600,138600,138600,138500,216
20230711,122900,14431094000,138600,138600,138600,138500,96
20230711,122800,14417788800,138600,138600,138600,138500,284
20230711,122700,14378431000,138600,138500,138600,138500,110
20230711,122600,14363190900,138500,138600,138600,138500,115
20230711,122500,14347260100,138600,138600,138600,138500,1350
20230711,122400,14160241700,138600,138600,138600,138500,90
20230711,122300,14147769000,138600,138500,138600,138500,89
20230711,122200,14135436100,138600,138600,138600,138500,74
20230711,122100,14125180100,138600,138600,138600,138500,65
20230711,122000,14116171200,138600,138600,138600,138500,1591
20230711,121900,13895660900,138600,138600,138600,138500,534
20230711,121800,13821661900,138700,138700,138700,138600,88
20230711,121700,13809457800,138700,138700,138700,138600,251
20230711,121600,13774663800,138600,138700,138700,138600,69
20230711,121500,13765094300,138700,138600,138700,138600,137
20230711,121400,13746097500,138700,138700,138700,138600,51
20230711,121300,13739024900,138600,138600,138700,138600,431
20230711,121200,13679280900,138700,138700,138700,138700,42
20230711,121100,13673455500,138700,138700,138700,138600,86
20230711,121000,13661527700,138700,138600,138700,138600,264
20230711,120900,13624928600,138700,138700,138700,138600,111
20230711,120800,13609538500,138700,138700,138700,138600,73
20230711,120700,13599413700,138700,138600,138700,138600,517
20230711,120600,13527726800,138700,138600,138700,138600,59
20230711,120500,13519543700,138700,138900,138900,138600,911
20230711,120400,13393133100,138900,138900,138900,138800,77
20230711,120300,13382438200,138900,138800,138900,138800,29
20230711,120200,13378410500,138900,138900,138900,138800,298
20230711,120100,13337019400,138900,138900,138900,138800,159
20230711,120000,13314935800,138900,138800,138900,138800,66
20230711,115900,13305771200,138800,138900,138900,138800,107
20230711,115800,13290914700,138900,138800,138900,138800,124
20230711,115700,13273696000,138900,138800,138900,138800,395
20230711,115600,13218866300,138800,138900,138900,138800,107
20230711,115500,13204006200,138900,138900,138900,138800,111
20230711,115400,13188589600,138900,138900,138900,138800,54
20230711,115300,13181091300,138800,138900,138900,138800,88
20230711,115200,13168869300,138900,138800,138900,138800,112
20230711,115100,13153317600,138900,139000,139000,138800,310
20230711,115000,13110249200,139000,138800,139000,138800,328
20230711,114900,13064690700,138900,139000,139000,138900,198
20230711,114800,13037183700,139000,139000,139000,138900,105
20230711,114700,13022594100,139000,138900,139000,138900,120
20230711,114600,13005921900,139000,139000,139000,138900,103
20230711,114500,12991608000,139000,139000,139000,138900,91
20230711,114400,12978960200,139000,139100,139100,138900,277
20230711,114300,12940456500,139100,139000,139100,139000,92
20230711,114200,12927665600,139000,139100,139100,138900,415
20230711,114100,12869995900,139100,139100,139200,139000,351
20230711,114000,12821170900,139100,139100,139100,139000,172
20230711,113900,12797248200,139100,139100,139100,139000,110
20230711,113800,12781947900,139000,139100,139100,139000,84
20230711,113700,12770267800,139000,139000,139100,139000,57
20230711,113600,12762340100,139000,139100,139100,139000,271
20230711,113500,12724662400,139100,139100,139200,139000,112
20230711,113400,12709079400,139100,139200,139200,139000,222
20230711,113300,12678198600,139100,139200,139300,139100,83
20230711,113200,12666641600,139200,139100,139200,139100,135
20230711,113100,12647852000,139100,139200,139200,139100,57
20230711,113000,12639918700,139100,139100,139200,139000,174
20230711,112900,12615710600,139000,139000,139000,138900,173
20230711,112800,12591664100,138900,139100,139100,138900,409
20230711,112700,12534784000,139100,138800,139100,138800,441
20230711,112600,12473500300,138900,138900,138900,138800,88
20230711,112500,12461279100,138900,138800,138900,138800,114
20230711,112400,12445446700,138900,138500,138900,138400,2014
20230711,112300,12166427800,138400,138500,138500,138400,140
20230711,112200,12147041800,138400,138500,138500,138400,181
20230711,112100,12121976400,138500,138600,138600,138400,870
20230711,112000,12001477600,138600,138600,138600,138500,152
20230711,111900,11980420300,138600,138600,138600,138500,239
20230711,111800,11947300300,138600,138700,138700,138500,143
20230711,111700,11927480700,138600,138900,138900,138600,1365
20230711,111600,11738104500,138900,138900,138900,138800,106
20230711,111500,11723382100,138900,138900,138900,138800,74
20230711,111400,11713107500,138800,139000,139100,138800,1462
20230711,111300,11509926900,139100,139100,139100,139000,142
20230711,111200,11490177800,139100,139200,139200,139000,325
20230711,111100,11444976100,139200,139300,139300,139200,94
20230711,111000,11431888200,139300,139300,139400,139200,523
20230711,110900,11359063000,139300,139400,139400,139300,439
20230711,110800,11297879900,139400,139500,139500,139400,28
20230711,110700,11293975100,139500,139500,139500,139400,163
20230711,110600,11271245600,139500,139600,139600,139400,144
20230711,110500,11251157000,139600,139600,139600,139500,59
20230711,110400,11242923000,139600,139700,139800,139500,1195
20230711,110300,11076191500,139700,139700,139800,139700,185
20230711,110200,11050340100,139700,139700,139700,139600,111
20230711,110100,11034840000,139800,139700,139800,139700,479
20230711,110000,10967919600,139800,139800,139800,139700,239
20230711,105900,10934518900,139700,139800,139800,139700,168
20230711,105800,10911036500,139700,139700,139800,139600,104
20230711,105700,10896504500,139600,139600,139700,139600,236
20230711,105600,10863554200,139600,139400,139600,139400,103
20230711,105500,10849186100,139500,139500,139600,139400,111
20230711,105400,10833702200,139600,139600,139600,139500,473
20230711,105300,10767692400,139600,139700,139700,139600,309
20230711,105200,10724549900,139700,139600,139700,139500,173
20230711,105100,10700396200,139600,139400,139600,139300,119
20230711,105000,10683801500,139400,139500,139500,139300,173
20230711,104900,10659694500,139500,139500,139600,139400,180
20230711,104800,10634584600,139400,139400,139500,139200,79
20230711,104700,10623577000,139200,139200,139500,139100,314
20230711,104600,10579864200,139100,139100,139200,139100,165
20230711,104500,10556910200,139100,139000,139100,138900,223
20230711,104400,10525908400,139000,139000,139000,138900,142
20230711,104300,10506175000,139000,139000,139000,138900,163
20230711,104200,10483519800,139000,138900,139000,138900,133
20230711,104100,10465036200,138900,139000,139000,138900,649
20230711,104000,10374828500,139000,139000,139000,138900,408
20230711,103900,10318119200,139000,139000,139000,138900,1206
20230711,103800,10150485700,139000,139000,139000,138900,180
20230711,103700,10125473700,139000,139000,139000,138900,129
20230711,103600,10107544100,139000,138900,139000,138800,189
20230711,103500,10081292300,138900,138900,138900,138800,596
20230711,103400,9998508700,138800,138900,138900,138800,184
20230711,103300,9972961100,138800,139100,139100,138800,622
20230711,103200,9886525200,139000,139100,139100,139000,716
20230711,103100,9786932200,139100,139100,139100,139000,146
20230711,103000,9766624300,139100,139000,139100,139000,168
20230711,102900,9743268000,139000,139000,139100,139000,218
20230711,102800,9712961600,139000,139100,139100,139000,158
20230711,102700,9690995400,139000,139100,139100,139000,47
20230711,102600,9684459000,139000,139000,139100,139000,270
20230711,102500,9646924100,139100,139300,139400,139000,525
20230711,102400,9573854300,139300,139300,139600,139200,335
20230711,102300,9527154100,139300,139300,139300,139200,232
20230711,102200,9494837200,139300,139300,139300,139200,126
20230711,102100,9477288700,139200,139100,139300,139100,262
20230711,102000,9440827600,139100,138900,139100,138800,178
20230711,101900,9416086700,138900,138900,139000,138800,130
20230711,101800,9398026400,138800,138800,138900,138800,168
20230711,101700,9374706000,138800,138700,138800,138700,413
20230711,101600,9317396600,138700,139300,139300,138700,2692
20230711,101500,8943049300,139300,139200,139300,139200,135
20230711,101400,8924249300,139300,139200,139300,139200,97
20230711,101300,8910742800,139300,139200,139300,139200,185
20230711,101200,8884984600,139300,139200,139300,139200,216
20230711,101100,8854914100,139300,139200,139300,139200,472
20230711,101000,8789205700,139300,139300,139300,139200,309
20230711,100900,8746168000,139300,139200,139300,139200,195
20230711,100800,8719013000,139200,139400,139400,139200,952
20230711,100700,8586378400,139400,139500,139600,139400,518
20230711,100600,8514139300,139500,139700,139800,139500,332
20230711,100500,8467760200,139700,139700,139800,139700,309
20230711,100400,8424573500,139800,139900,139900,139700,265
20230711,100300,8387529000,140000,140300,140400,140000,1614
20230711,100200,8161473500,140300,140400,140400,140300,114
20230711,100100,8145474600,140400,140700,140700,140300,471
20230711,100000,8079260300,140800,140600,140800,140600,341
20230711,095900,8031281600,140500,140400,140700,140300,291
20230711,095800,7990380900,140400,140600,140700,140300,609
20230711,095700,7904790200,140500,140600,140600,140500,402
20230711,095600,7848285000,140700,141000,141000,140600,795
20230711,095500,7736325600,141000,141000,141000,140900,373
20230711,095400,7683745000,141000,140900,141000,140800,388
20230711,095300,7629071700,140900,140900,141000,140800,739
20230711,095200,7524936500,141000,141300,141300,140900,358
20230711,095100,7474451400,141200,141400,141400,141000,1394
20230711,095000,7277651200,141400,141400,141400,141200,572
20230711,094900,7196819200,141200,141300,141400,141200,915
20230711,094800,7067524200,141300,141200,141300,141100,716
20230711,094700,6966383800,141200,141300,141300,140900,434
20230711,094600,6905108800,141300,141000,141400,140900,3735
20230711,094500,6378062400,141000,140900,141000,140800,2093
20230711,094400,6083082100,140800,140500,140900,140500,2965
20230711,094300,5666207300,140500,140400,140500,140300,251
20230711,094200,5630966700,140300,140400,140400,140300,196
20230711,094100,5603449000,140400,140400,140400,140200,448
20230711,094000,5540588500,140400,140300,140400,140200,389
20230711,093900,5486005900,140200,140300,140300,140100,852
20230711,093800,5366553500,140300,140300,140300,140200,531
20230711,093700,5292083200,140300,140400,140400,140200,735
20230711,093600,5188932300,140300,140500,140500,140300,666
20230711,093500,5095407300,140500,140500,140500,140400,426
20230711,093400,5035579000,140500,140500,140500,140400,291
20230711,093300,4994699700,140500,140500,140500,140400,665
20230711,093200,4901291800,140400,140600,140600,140400,542
20230711,093100,4825128600,140700,140800,140800,140600,1164
20230711,093000,4661333400,140800,140700,140800,140700,544
20230711,092900,4584756600,140700,140700,140800,140700,712
20230711,092800,4484533700,140700,139400,141000,139400,13198
20230711,092700,2636895200,139500,139500,139500,139400,375
20230711,092600,2584586800,139400,139500,139500,139300,754
20230711,092500,2479443800,139500,139200,139500,139100,2293
20230711,092400,2160077300,139200,139100,139200,139000,566
20230711,092300,2081356900,139100,139200,139300,139100,766
20230711,092200,1974730700,139200,139000,139300,138900,662
20230711,092100,1882647000,138900,138900,139000,138900,337
20230711,092000,1835810800,138900,139200,139400,138800,1084
20230711,091900,1684963500,139200,138800,139300,138700,1263
20230711,091800,1509472600,138700,138500,138800,138500,857
20230711,091700,1390691200,138500,138300,138500,138300,1447
20230711,091600,1190449200,138300,138200,138300,138200,489
20230711,091500,1122841500,138300,138200,138300,138100,195
20230711,091400,1095884200,138200,137900,138200,137800,871
20230711,091300,975732500,137800,137700,137900,137700,504
20230711,091200,906280200,137700,137800,137800,137700,189
20230711,091100,880249600,137800,137800,137800,137700,774
20230711,091000,773639500,137800,137700,137800,137700,331
20230711,090900,728035800,137700,137800,137800,137700,100
20230711,090800,714258000,137800,137900,137900,137700,425
20230711,090700,655677400,137900,138100,138100,137700,352
20230711,090600,607096100,138100,137700,138200,137700,347
20230711,090500,559243700,137800,137800,137800,137300,388
20230711,090400,505913000,137800,137300,137800,137300,92
20230711,090300,493245000,137300,137100,137700,137000,261
20230711,090200,457450900,137100,137400,137800,137100,1032
20230711,090100,315767400,137400,138200,138400,137300,1234
20230711,090000,145471200,138200,138500,138500,138100,1051
Reference in New Issue Copy Permalink