ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/372170/min/candle-20240701.csv

758 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
20240701,213500,2822405700,70500,70500,70500,70500,1206
20240701,213400,2822405700,70500,70500,70500,70500,0
20240701,213300,2822405700,70500,70500,70500,70500,0
20240701,213200,2822405700,70500,70500,70500,70500,0
20240701,213100,2822405700,70500,70500,70500,70500,0
20240701,213000,2822405700,70500,70500,70500,70500,0
20240701,212900,2822405700,70500,70500,70500,70500,0
20240701,212800,2822405700,70500,70500,70500,70500,0
20240701,212700,2822405700,70500,70500,70500,70500,0
20240701,212600,2822405700,70500,70500,70500,70500,0
20240701,212500,2822405700,70500,70500,70500,70500,0
20240701,212400,2822405700,70500,70500,70500,70500,0
20240701,212300,2822405700,70500,70500,70500,70500,0
20240701,212200,2822405700,70500,70500,70500,70500,0
20240701,212100,2822405700,70500,70500,70500,70500,0
20240701,212000,2822405700,70500,70500,70500,70500,0
20240701,211900,2822405700,70500,70500,70500,70500,0
20240701,211800,2822405700,70500,70500,70500,70500,0
20240701,211700,2822405700,70500,70500,70500,70500,0
20240701,211600,2822405700,70500,70500,70500,70500,0
20240701,211500,2822405700,70500,70500,70500,70500,0
20240701,211400,2822405700,70500,70500,70500,70500,0
20240701,211300,2822405700,70500,70500,70500,70500,0
20240701,211200,2822405700,70500,70500,70500,70500,0
20240701,211100,2822405700,70500,70500,70500,70500,0
20240701,211000,2822405700,70500,70500,70500,70500,0
20240701,210900,2822405700,70500,70500,70500,70500,0
20240701,210800,2822405700,70500,70500,70500,70500,0
20240701,210700,2822405700,70500,70500,70500,70500,0
20240701,210600,2822405700,70500,70500,70500,70500,0
20240701,210500,2822405700,70500,70500,70500,70500,1206
20240701,210400,2822405700,70500,70500,70500,70500,0
20240701,210300,2822405700,70500,70500,70500,70500,0
20240701,210200,2822405700,70500,70500,70500,70500,0
20240701,210100,2822405700,70500,70500,70500,70500,0
20240701,210000,2822405700,70500,70500,70500,70500,0
20240701,205900,2822405700,70500,70500,70500,70500,0
20240701,205800,2822405700,70500,70500,70500,70500,0
20240701,205700,2822405700,70500,70500,70500,70500,0
20240701,205600,2822405700,70500,70500,70500,70500,0
20240701,205500,2822405700,70500,70500,70500,70500,0
20240701,205400,2822405700,70500,70500,70500,70500,0
20240701,205300,2822405700,70500,70500,70500,70500,0
20240701,205200,2822405700,70500,70500,70500,70500,0
20240701,205100,2822405700,70500,70500,70500,70500,0
20240701,205000,2822405700,70500,70500,70500,70500,0
20240701,204900,2822405700,70500,70500,70500,70500,0
20240701,204800,2822405700,70500,70500,70500,70500,0
20240701,204700,2822405700,70500,70500,70500,70500,0
20240701,204600,2822405700,70500,70500,70500,70500,0
20240701,204500,2822405700,70500,70500,70500,70500,0
20240701,204400,2822405700,70500,70500,70500,70500,0
20240701,204300,2822405700,70500,70500,70500,70500,0
20240701,204200,2822405700,70500,70500,70500,70500,0
20240701,204100,2822405700,70500,70500,70500,70500,0
20240701,204000,2822405700,70500,70500,70500,70500,0
20240701,203900,2822405700,70500,70500,70500,70500,0
20240701,203800,2822405700,70500,70500,70500,70500,0
20240701,203700,2822405700,70500,70500,70500,70500,0
20240701,203600,2822405700,70500,70500,70500,70500,0
20240701,203500,2822405700,70500,70500,70500,70500,1206
20240701,203400,2822405700,70500,70500,70500,70500,0
20240701,203300,2822405700,70500,70500,70500,70500,0
20240701,203200,2822405700,70500,70500,70500,70500,0
20240701,203100,2822405700,70500,70500,70500,70500,0
20240701,203000,2822405700,70500,70500,70500,70500,0
20240701,202900,2822405700,70500,70500,70500,70500,0
20240701,202800,2822405700,70500,70500,70500,70500,0
20240701,202700,2822405700,70500,70500,70500,70500,0
20240701,202600,2822405700,70500,70500,70500,70500,0
20240701,202500,2822405700,70500,70500,70500,70500,0
20240701,202400,2822405700,70500,70500,70500,70500,0
20240701,202300,2822405700,70500,70500,70500,70500,0
20240701,202200,2822405700,70500,70500,70500,70500,0
20240701,202100,2822405700,70500,70500,70500,70500,0
20240701,202000,2822405700,70500,70500,70500,70500,0
20240701,201900,2822405700,70500,70500,70500,70500,0
20240701,201800,2822405700,70500,70500,70500,70500,0
20240701,201700,2822405700,70500,70500,70500,70500,0
20240701,201600,2822405700,70500,70500,70500,70500,0
20240701,201500,2822405700,70500,70500,70500,70500,0
20240701,201400,2822405700,70500,70500,70500,70500,0
20240701,201300,2822405700,70500,70500,70500,70500,0
20240701,201200,2822405700,70500,70500,70500,70500,0
20240701,201100,2822405700,70500,70500,70500,70500,0
20240701,201000,2822405700,70500,70500,70500,70500,0
20240701,200900,2822405700,70500,70500,70500,70500,0
20240701,200800,2822405700,70500,70500,70500,70500,0
20240701,200700,2822405700,70500,70500,70500,70500,0
20240701,200600,2822405700,70500,70500,70500,70500,0
20240701,200500,2822405700,70500,70500,70500,70500,1206
20240701,200400,2822405700,70500,70500,70500,70500,0
20240701,200300,2822405700,70500,70500,70500,70500,0
20240701,200200,2822405700,70500,70500,70500,70500,0
20240701,200100,2822405700,70500,70500,70500,70500,0
20240701,200000,2822405700,70500,70500,70500,70500,0
20240701,195900,2822405700,70500,70500,70500,70500,0
20240701,195800,2822405700,70500,70500,70500,70500,0
20240701,195700,2822405700,70500,70500,70500,70500,0
20240701,195600,2822405700,70500,70500,70500,70500,0
20240701,195500,2822405700,70500,70500,70500,70500,0
20240701,195400,2822405700,70500,70500,70500,70500,0
20240701,195300,2822405700,70500,70500,70500,70500,0
20240701,195200,2822405700,70500,70500,70500,70500,0
20240701,195100,2822405700,70500,70500,70500,70500,0
20240701,195000,2822405700,70500,70500,70500,70500,0
20240701,194900,2822405700,70500,70500,70500,70500,0
20240701,194800,2822405700,70500,70500,70500,70500,0
20240701,194700,2822405700,70500,70500,70500,70500,0
20240701,194600,2822405700,70500,70500,70500,70500,0
20240701,194500,2822405700,70500,70500,70500,70500,0
20240701,194400,2822405700,70500,70500,70500,70500,0
20240701,194300,2822405700,70500,70500,70500,70500,0
20240701,194200,2822405700,70500,70500,70500,70500,0
20240701,194100,2822405700,70500,70500,70500,70500,0
20240701,194000,2822405700,70500,70500,70500,70500,0
20240701,193900,2822405700,70500,70500,70500,70500,0
20240701,193800,2822405700,70500,70500,70500,70500,0
20240701,193700,2822405700,70500,70500,70500,70500,0
20240701,193600,2822405700,70500,70500,70500,70500,0
20240701,193500,2822405700,70500,70500,70500,70500,1206
20240701,193400,2822405700,70500,70500,70500,70500,0
20240701,193300,2822405700,70500,70500,70500,70500,0
20240701,193200,2822405700,70500,70500,70500,70500,0
20240701,193100,2822405700,70500,70500,70500,70500,0
20240701,193000,2822405700,70500,70500,70500,70500,0
20240701,192900,2822405700,70500,70500,70500,70500,0
20240701,192800,2822405700,70500,70500,70500,70500,0
20240701,192700,2822405700,70500,70500,70500,70500,0
20240701,192600,2822405700,70500,70500,70500,70500,0
20240701,192500,2822405700,70500,70500,70500,70500,0
20240701,192400,2822405700,70500,70500,70500,70500,0
20240701,192300,2822405700,70500,70500,70500,70500,0
20240701,192200,2822405700,70500,70500,70500,70500,0
20240701,192100,2822405700,70500,70500,70500,70500,0
20240701,192000,2822405700,70500,70500,70500,70500,0
20240701,191900,2822405700,70500,70500,70500,70500,0
20240701,191800,2822405700,70500,70500,70500,70500,0
20240701,191700,2822405700,70500,70500,70500,70500,0
20240701,191600,2822405700,70500,70500,70500,70500,0
20240701,191500,2822405700,70500,70500,70500,70500,0
20240701,191400,2822405700,70500,70500,70500,70500,0
20240701,191300,2822405700,70500,70500,70500,70500,0
20240701,191200,2822405700,70500,70500,70500,70500,0
20240701,191100,2822405700,70500,70500,70500,70500,0
20240701,191000,2822405700,70500,70500,70500,70500,0
20240701,190900,2822405700,70500,70500,70500,70500,0
20240701,190800,2822405700,70500,70500,70500,70500,0
20240701,190700,2822405700,70500,70500,70500,70500,0
20240701,190600,2822405700,70500,70500,70500,70500,0
20240701,190500,2822405700,70500,70500,70500,70500,1206
20240701,190400,2822405700,70500,70500,70500,70500,0
20240701,190300,2822405700,70500,70500,70500,70500,0
20240701,190200,2822405700,70500,70500,70500,70500,0
20240701,190100,2822405700,70500,70500,70500,70500,0
20240701,190000,2822405700,70500,70500,70500,70500,0
20240701,185900,2822405700,70500,70500,70500,70500,0
20240701,185800,2822405700,70500,70500,70500,70500,0
20240701,185700,2822405700,70500,70500,70500,70500,0
20240701,185600,2822405700,70500,70500,70500,70500,0
20240701,185500,2822405700,70500,70500,70500,70500,0
20240701,185400,2822405700,70500,70500,70500,70500,0
20240701,185300,2822405700,70500,70500,70500,70500,0
20240701,185200,2822405700,70500,70500,70500,70500,0
20240701,185100,2822405700,70500,70500,70500,70500,0
20240701,185000,2822405700,70500,70500,70500,70500,0
20240701,184900,2822405700,70500,70500,70500,70500,0
20240701,184800,2822405700,70500,70500,70500,70500,0
20240701,184700,2822405700,70500,70500,70500,70500,0
20240701,184600,2822405700,70500,70500,70500,70500,0
20240701,184500,2822405700,70500,70500,70500,70500,0
20240701,184400,2822405700,70500,70500,70500,70500,0
20240701,184300,2822405700,70500,70500,70500,70500,0
20240701,184200,2822405700,70500,70500,70500,70500,0
20240701,184100,2822405700,70500,70500,70500,70500,0
20240701,184000,2822405700,70500,70500,70500,70500,0
20240701,183900,2822405700,70500,70500,70500,70500,0
20240701,183800,2822405700,70500,70500,70500,70500,0
20240701,183700,2822405700,70500,70500,70500,70500,0
20240701,183600,2822405700,70500,70500,70500,70500,0
20240701,183500,2822405700,70500,70500,70500,70500,1206
20240701,183400,2822405700,70500,70500,70500,70500,0
20240701,183300,2822405700,70500,70500,70500,70500,0
20240701,183200,2822405700,70500,70500,70500,70500,0
20240701,183100,2822405700,70500,70500,70500,70500,0
20240701,183000,2822405700,70500,70500,70500,70500,0
20240701,182900,2822405700,70500,70500,70500,70500,0
20240701,182800,2822405700,70500,70500,70500,70500,0
20240701,182700,2822405700,70500,70500,70500,70500,0
20240701,182600,2822405700,70500,70500,70500,70500,0
20240701,182500,2822405700,70500,70500,70500,70500,0
20240701,182400,2822405700,70500,70500,70500,70500,0
20240701,182300,2822405700,70500,70500,70500,70500,0
20240701,182200,2822405700,70500,70500,70500,70500,0
20240701,182100,2822405700,70500,70500,70500,70500,0
20240701,182000,2822405700,70500,70500,70500,70500,0
20240701,181900,2822405700,70500,70500,70500,70500,0
20240701,181800,2822405700,70500,70500,70500,70500,0
20240701,181700,2822405700,70500,70500,70500,70500,0
20240701,181600,2822405700,70500,70500,70500,70500,0
20240701,181500,2822405700,70500,70500,70500,70500,0
20240701,181400,2822405700,70500,70500,70500,70500,0
20240701,181300,2822405700,70500,70500,70500,70500,0
20240701,181200,2822405700,70500,70500,70500,70500,0
20240701,181100,2822405700,70500,70500,70500,70500,0
20240701,181000,2822405700,70500,70500,70500,70500,0
20240701,180900,2822405700,70500,70500,70500,70500,0
20240701,180800,2822405700,70500,70500,70500,70500,0
20240701,180700,2822405700,70500,70500,70500,70500,0
20240701,180600,2822405700,70500,70500,70500,70500,0
20240701,180500,2822405700,70500,70500,70500,70500,1206
20240701,180400,2822405700,70500,70500,70500,70500,0
20240701,180300,2822405700,70500,70500,70500,70500,0
20240701,180200,2822405700,70500,70500,70500,70500,0
20240701,180100,2822405700,70500,70500,70500,70500,0
20240701,180000,2822405700,70500,70500,70500,70500,0
20240701,175900,2822405700,70500,70500,70500,70500,0
20240701,175800,2822405700,70500,70500,70500,70500,0
20240701,175700,2822405700,70500,70500,70500,70500,0
20240701,175600,2822405700,70500,70500,70500,70500,0
20240701,175500,2822405700,70500,70500,70500,70500,0
20240701,175400,2822405700,70500,70500,70500,70500,0
20240701,175300,2822405700,70500,70500,70500,70500,0
20240701,175200,2822405700,70500,70500,70500,70500,0
20240701,175100,2822405700,70500,70500,70500,70500,0
20240701,175000,2822405700,70500,70500,70500,70500,0
20240701,174900,2822405700,70500,70500,70500,70500,0
20240701,174800,2822405700,70500,70500,70500,70500,0
20240701,174700,2822405700,70500,70500,70500,70500,0
20240701,174600,2822405700,70500,70500,70500,70500,0
20240701,174500,2822405700,70500,70500,70500,70500,0
20240701,174400,2822405700,70500,70500,70500,70500,0
20240701,174300,2822405700,70500,70500,70500,70500,0
20240701,174200,2822405700,70500,70500,70500,70500,0
20240701,174100,2822405700,70500,70500,70500,70500,0
20240701,174000,2822405700,70500,70500,70500,70500,0
20240701,173900,2822405700,70500,70500,70500,70500,0
20240701,173800,2822405700,70500,70500,70500,70500,0
20240701,173700,2822405700,70500,70500,70500,70500,0
20240701,173600,2822405700,70500,70500,70500,70500,0
20240701,173500,2822405700,70500,70500,70500,70500,1206
20240701,173400,2822405700,70500,70500,70500,70500,0
20240701,173300,2822405700,70500,70500,70500,70500,0
20240701,173200,2822405700,70500,70500,70500,70500,0
20240701,173100,2822405700,70500,70500,70500,70500,0
20240701,173000,2822405700,70500,70500,70500,70500,0
20240701,172900,2822405700,70500,70500,70500,70500,0
20240701,172800,2822405700,70500,70500,70500,70500,0
20240701,172700,2822405700,70500,70500,70500,70500,0
20240701,172600,2822405700,70500,70500,70500,70500,0
20240701,172500,2822405700,70500,70500,70500,70500,0
20240701,172400,2822405700,70500,70500,70500,70500,0
20240701,172300,2822405700,70500,70500,70500,70500,0
20240701,172200,2822405700,70500,70500,70500,70500,0
20240701,172100,2822405700,70500,70500,70500,70500,0
20240701,172000,2822405700,70500,70500,70500,70500,0
20240701,171900,2822405700,70500,70500,70500,70500,0
20240701,171800,2822405700,70500,70500,70500,70500,0
20240701,171700,2822405700,70500,70500,70500,70500,0
20240701,171600,2822405700,70500,70500,70500,70500,0
20240701,171500,2822405700,70500,70500,70500,70500,0
20240701,171400,2822405700,70500,70500,70500,70500,0
20240701,171300,2822405700,70500,70500,70500,70500,0
20240701,171200,2822405700,70500,70500,70500,70500,0
20240701,171100,2822405700,70500,70500,70500,70500,0
20240701,171000,2822405700,70500,70500,70500,70500,0
20240701,170900,2822405700,70500,70500,70500,70500,0
20240701,170800,2822405700,70500,70500,70500,70500,0
20240701,170700,2822405700,70500,70500,70500,70500,0
20240701,170600,2822405700,70500,70500,70500,70500,0
20240701,170500,2822405700,70500,70500,70500,70500,1206
20240701,170400,2822405700,70500,70500,70500,70500,0
20240701,170300,2822405700,70500,70500,70500,70500,0
20240701,170200,2822405700,70500,70500,70500,70500,0
20240701,170100,2822405700,70500,70500,70500,70500,0
20240701,170000,2822405700,70500,70500,70500,70500,0
20240701,165900,2822405700,70500,70500,70500,70500,0
20240701,165800,2822405700,70500,70500,70500,70500,0
20240701,165700,2822405700,70500,70500,70500,70500,0
20240701,165600,2822405700,70500,70500,70500,70500,0
20240701,165500,2822405700,70500,70500,70500,70500,0
20240701,165400,2822405700,70500,70500,70500,70500,0
20240701,165300,2822405700,70500,70500,70500,70500,0
20240701,165200,2822405700,70500,70500,70500,70500,0
20240701,165100,2822405700,70500,70500,70500,70500,0
20240701,165000,2822405700,70500,70500,70500,70500,0
20240701,164900,2822405700,70500,70500,70500,70500,0
20240701,164800,2822405700,70500,70500,70500,70500,0
20240701,164700,2822405700,70500,70500,70500,70500,0
20240701,164600,2822405700,70500,70500,70500,70500,0
20240701,164500,2822405700,70500,70500,70500,70500,0
20240701,164400,2822405700,70500,70500,70500,70500,0
20240701,164300,2822405700,70500,70500,70500,70500,0
20240701,164200,2822405700,70500,70500,70500,70500,0
20240701,164100,2822405700,70500,70500,70500,70500,0
20240701,164000,2822405700,70500,70500,70500,70500,0
20240701,163900,2822405700,70500,70500,70500,70500,0
20240701,163800,2822405700,70500,70500,70500,70500,0
20240701,163700,2822405700,70500,70500,70500,70500,0
20240701,163600,2822405700,70500,70500,70500,70500,0
20240701,163500,2822405700,70500,70500,70500,70500,1206
20240701,163400,2822405700,70500,70500,70500,70500,0
20240701,163300,2822405700,70500,70500,70500,70500,0
20240701,163200,2822405700,70500,70500,70500,70500,0
20240701,163100,2822405700,70500,70500,70500,70500,0
20240701,163000,2822405700,70500,70500,70500,70500,0
20240701,162900,2822405700,70500,70500,70500,70500,0
20240701,162800,2822405700,70500,70500,70500,70500,0
20240701,162700,2822405700,70500,70500,70500,70500,0
20240701,162600,2822405700,70500,70500,70500,70500,0
20240701,162500,2822405700,70500,70500,70500,70500,0
20240701,162400,2822405700,70500,70500,70500,70500,0
20240701,162300,2822405700,70500,70500,70500,70500,0
20240701,162200,2822405700,70500,70500,70500,70500,0
20240701,162100,2822405700,70500,70500,70500,70500,0
20240701,162000,2822405700,70500,70500,70500,70500,0
20240701,161900,2822405700,70500,70500,70500,70500,0
20240701,161800,2822405700,70500,70500,70500,70500,0
20240701,161700,2822405700,70500,70500,70500,70500,0
20240701,161600,2822405700,70500,70500,70500,70500,0
20240701,161500,2822405700,70500,70500,70500,70500,0
20240701,161400,2822405700,70500,70500,70500,70500,0
20240701,161300,2822405700,70500,70500,70500,70500,0
20240701,161200,2822405700,70500,70500,70500,70500,0
20240701,161100,2822405700,70500,70500,70500,70500,0
20240701,161000,2822405700,70500,70500,70500,70500,0
20240701,160900,2822405700,70500,70500,70500,70500,0
20240701,160800,2822405700,70500,70500,70500,70500,0
20240701,160700,2822405700,70500,70500,70500,70500,0
20240701,160600,2822405700,70500,70500,70500,70500,0
20240701,160500,2822405700,70500,70500,70500,70500,1206
20240701,160400,2822405700,70500,70500,70500,70500,0
20240701,160300,2822405700,70500,70500,70500,70500,0
20240701,160200,2822405700,70500,70500,70500,70500,0
20240701,160100,2822405700,70500,70500,70500,70500,0
20240701,160000,2822405700,70500,70500,70500,70500,0
20240701,155900,2822405700,70500,70500,70500,70500,0
20240701,155800,2822405700,70500,70500,70500,70500,0
20240701,155700,2822405700,70500,70500,70500,70500,0
20240701,155600,2822405700,70500,70500,70500,70500,0
20240701,155500,2822405700,70500,70500,70500,70500,0
20240701,155400,2822405700,70500,70500,70500,70500,0
20240701,155300,2822405700,70500,70500,70500,70500,0
20240701,155200,2822405700,70500,70500,70500,70500,0
20240701,155100,2822405700,70500,70500,70500,70500,0
20240701,155000,2822405700,70500,70500,70500,70500,0
20240701,154900,2822405700,70500,70500,70500,70500,0
20240701,154800,2822405700,70500,70500,70500,70500,0
20240701,154700,2822405700,70500,70500,70500,70500,0
20240701,154600,2822405700,70500,70500,70500,70500,0
20240701,154500,2822405700,70500,70500,70500,70500,0
20240701,154400,2822405700,70500,70500,70500,70500,0
20240701,154300,2822405700,70500,70500,70500,70500,0
20240701,154200,2822405700,70500,70500,70500,70500,0
20240701,154100,2822405700,70500,70500,70500,70500,0
20240701,154000,2822405700,70500,70500,70500,70500,0
20240701,153900,2822405700,70500,70500,70500,70500,0
20240701,153800,2822405700,70500,70500,70500,70500,0
20240701,153700,2822405700,70500,70500,70500,70500,0
20240701,153600,2822405700,70500,70500,70500,70500,0
20240701,153500,2822405700,70500,70500,70500,70500,1206
20240701,153400,2822405700,70500,70500,70500,70500,0
20240701,153300,2822405700,70500,70500,70500,70500,0
20240701,153200,2822405700,70500,70500,70500,70500,0
20240701,153100,2822405700,70500,70500,70500,70500,0
20240701,153000,2822405700,70500,70500,70500,70500,1206
20240701,152900,2737382700,70400,70400,70400,70400,0
20240701,152800,2737382700,70400,70400,70400,70400,0
20240701,152700,2737382700,70400,70400,70400,70400,0
20240701,152600,2737382700,70400,70400,70400,70400,0
20240701,152500,2737382700,70400,70400,70400,70400,0
20240701,152400,2737382700,70400,70400,70400,70400,0
20240701,152300,2737382700,70400,70400,70400,70400,0
20240701,152200,2737382700,70400,70400,70400,70400,0
20240701,152100,2737382700,70400,70400,70400,70400,0
20240701,152000,2737382700,70400,70400,70400,70400,0
20240701,151900,2737382700,70400,70400,70400,70300,140
20240701,151800,2727528800,70400,70400,70500,70300,187
20240701,151700,2714362200,70300,70300,70300,70300,81
20240701,151600,2708667900,70400,70400,70400,70400,5
20240701,151500,2708315900,70300,70400,70400,70200,369
20240701,151400,2682372200,70500,70400,70500,70400,181
20240701,151300,2669628800,70300,70400,70400,70300,10
20240701,151200,2668925100,70400,70300,70400,70300,76
20240701,151100,2663578200,70400,70200,70400,70200,210
20240701,151000,2648828400,70500,70300,70500,70200,391
20240701,150900,2621330500,70300,70300,70300,70300,49
20240701,150800,2617885800,70300,70200,70300,70200,33
20240701,150700,2615566600,70200,70200,70200,70200,1
20240701,150600,2615496400,70400,70200,70400,70200,11
20240701,150500,2614723800,70300,70300,70300,70300,30
20240701,150400,2612614800,70300,70300,70300,70300,10
20240701,150300,2611911800,70300,70300,70300,70300,165
20240701,150200,2600312300,70300,70300,70300,70300,0
20240701,150100,2600312300,70300,70400,70400,70300,76
20240701,150000,2594966300,70400,70400,70400,70400,75
20240701,145900,2589686300,70400,70400,70400,70400,25
20240701,145800,2587926300,70300,70400,70400,70300,43
20240701,145700,2584901500,70300,70400,70400,70300,6
20240701,145600,2584479200,70400,70400,70400,70400,102
20240701,145500,2577298400,70400,70500,70500,70400,15
20240701,145400,2576241700,70500,70500,70500,70500,11
20240701,145300,2575466200,70400,70400,70500,70400,139
20240701,145200,2565677000,70300,70300,70300,70300,197
20240701,145100,2551827900,70300,70300,70300,70300,1
20240701,145000,2551757600,70400,70300,70400,70300,115
20240701,144900,2543671100,70300,70300,70300,70300,125
20240701,144800,2534883600,70100,70300,70300,70100,94
20240701,144700,2528283900,70300,70400,70400,70300,93
20240701,144600,2521741700,70400,70400,70400,70400,9
20240701,144500,2521108100,70400,70400,70400,70400,8
20240701,144400,2520544900,70400,70400,70400,70400,102
20240701,144300,2513364100,70400,70400,70400,70400,1
20240701,144200,2513293700,70500,70500,70500,70500,67
20240701,144100,2508570200,70500,70500,70500,70500,9
20240701,144000,2507935700,70500,70500,70500,70500,17
20240701,143900,2506737200,70500,70500,70500,70400,10
20240701,143800,2506032300,70500,70500,70500,70500,31
20240701,143700,2503846800,70500,70500,70500,70500,12
20240701,143600,2503000800,70400,70400,70400,70400,0
20240701,143500,2503000800,70400,70500,70500,70400,37
20240701,143400,2500392400,70500,70500,70500,70500,0
20240701,143300,2500392400,70500,70500,70500,70500,20
20240701,143200,2498982400,70500,70200,70500,70200,202
20240701,143100,2484774600,70200,70200,70200,70200,3
20240701,143000,2484564000,70100,70100,70100,70100,12
20240701,142900,2483722800,70100,70100,70100,70100,1
20240701,142800,2483652700,70100,70200,70200,70100,115
20240701,142700,2475581800,70200,70300,70300,70200,50
20240701,142600,2472071700,70300,70300,70300,70300,9
20240701,142500,2471439000,70300,70300,70300,70200,18
20240701,142400,2470174700,70200,70300,70300,70200,10
20240701,142300,2469472200,70300,70200,70300,70200,33
20240701,142200,2467152400,70300,70300,70300,70300,30
20240701,142100,2465043400,70300,70300,70300,70300,55
20240701,142000,2461176900,70400,70400,70400,70400,0
20240701,141900,2461176900,70400,70300,70400,70300,50
20240701,141800,2457660400,70300,70300,70300,70300,0
20240701,141700,2457660400,70300,70500,70500,70300,200
20240701,141600,2443580000,70400,70600,70600,70400,95
20240701,141500,2436882800,70500,70500,70500,70500,0
20240701,141400,2436882800,70500,70500,70500,70500,11
20240701,141300,2436107300,70500,70500,70500,70500,0
20240701,141200,2436107300,70500,70500,70500,70500,0
20240701,141100,2436107300,70500,70600,70600,70500,12
20240701,141000,2435260400,70600,70600,70600,70600,10
20240701,140900,2434554400,70600,70600,70600,70600,6
20240701,140800,2434130800,70400,70500,70500,70400,88
20240701,140700,2427930500,70500,70300,70500,70300,22
20240701,140600,2426380000,70300,70300,70300,70300,1
20240701,140500,2426309700,70600,70600,70600,70600,0
20240701,140400,2426309700,70600,70300,70600,70300,136
20240701,140300,2416746200,70600,70600,70600,70600,0
20240701,140200,2416746200,70600,70500,70600,70500,74
20240701,140100,2411527800,70400,70600,70600,70400,90
20240701,140000,2405188400,70400,70500,70500,70400,65
20240701,135900,2400610800,70500,70500,70500,70500,58
20240701,135800,2396521800,70500,70500,70500,70500,64
20240701,135700,2392009800,70500,70500,70500,70500,8
20240701,135600,2391445800,70400,70400,70400,70400,1
20240701,135500,2391375400,70400,70400,70500,70400,92
20240701,135400,2384898500,70400,70400,70400,70400,5
20240701,135300,2384546500,70300,70300,70300,70300,2
20240701,135200,2384405900,70300,70200,70400,70200,275
20240701,135100,2365095800,70200,70200,70200,70100,42
20240701,135000,2362149100,70200,70100,70200,70100,19
20240701,134900,2360816200,70100,70100,70100,70100,0
20240701,134800,2360816200,70100,70100,70100,70100,0
20240701,134700,2360816200,70100,70200,70200,70100,20
20240701,134600,2359413700,70200,70200,70200,70200,11
20240701,134500,2358641500,70100,70100,70100,70100,3
20240701,134400,2358431200,70200,70100,70200,70100,45
20240701,134300,2355274600,70000,70000,70000,70000,15
20240701,134200,2354224600,70000,70000,70000,70000,10
20240701,134100,2353524600,69900,69900,69900,69900,111
20240701,134000,2345765700,69900,70000,70100,69900,678
20240701,133900,2298336800,70000,70000,70000,70000,35
20240701,133800,2295886800,70100,70100,70100,70100,29
20240701,133700,2293853900,70100,70000,70100,70000,19
20240701,133600,2292522600,70100,70100,70100,70100,19
20240701,133500,2291190700,70100,70100,70100,70100,78
20240701,133400,2285722900,70100,70100,70100,70100,0
20240701,133300,2285722900,70100,70100,70100,70100,100
20240701,133200,2278712900,70100,70100,70200,70100,21
20240701,133100,2277239300,70100,70000,70200,70000,45
20240701,133000,2274086200,70100,70100,70100,70100,25
20240701,132900,2272333700,70100,70100,70100,70100,12
20240701,132800,2271492500,70100,70100,70100,70100,7
20240701,132700,2271001800,70000,70000,70000,70000,1
20240701,132600,2270931800,70000,70200,70200,70000,16
20240701,132500,2269811600,70200,70200,70200,70200,0
20240701,132400,2269811600,70200,70200,70200,70200,2
20240701,132300,2269671200,70200,70200,70200,70200,53
20240701,132200,2265950600,70000,70100,70100,70000,11
20240701,132100,2265180000,70000,70000,70000,70000,0
20240701,132000,2265180000,70000,70300,70300,70000,188
20240701,131900,2251998300,70300,70200,70300,70200,48
20240701,131800,2248624000,70300,70300,70300,70200,42
20240701,131700,2245673000,70300,70400,70400,70300,30
20240701,131600,2243562300,70400,70400,70400,70400,0
20240701,131500,2243562300,70400,70300,70400,70300,53
20240701,131400,2239836200,70300,70300,70300,70300,15
20240701,131300,2238781700,70300,70300,70300,70200,55
20240701,131200,2234917800,70300,70200,70300,70200,35
20240701,131100,2232459100,70200,70200,70200,70200,4
20240701,131000,2232178300,70200,70200,70200,70200,15
20240701,130900,2231125300,70300,70300,70300,70300,2
20240701,130800,2230984700,70300,70300,70300,70300,19
20240701,130700,2229649000,70200,70200,70200,70200,11
20240701,130600,2228876800,70200,70200,70200,70200,74
20240701,130500,2223682000,70300,70300,70300,70300,1
20240701,130400,2223611700,70300,70200,70300,70200,73
20240701,130300,2218487000,70100,70100,70100,70100,0
20240701,130200,2218487000,70100,70100,70100,70100,0
20240701,130100,2218487000,70100,70100,70100,70100,14
20240701,130000,2217505600,70100,70100,70100,70100,0
20240701,125900,2217505600,70100,70100,70100,70100,9
20240701,125800,2216874700,70100,70000,70100,70000,307
20240701,125700,2195384000,70000,70000,70000,70000,15
20240701,125600,2194334000,70100,70100,70100,70100,17
20240701,125500,2193142300,70000,70000,70000,70000,96
20240701,125400,2186422300,70000,70000,70000,70000,105
20240701,125300,2179072300,70000,70100,70100,70000,179
20240701,125200,2166530700,70100,70200,70200,70100,74
20240701,125100,2161342100,70200,70300,70300,70000,867
20240701,125000,2100540600,70200,70200,70200,70200,87
20240701,124900,2094433200,70200,70300,70300,70200,25
20240701,124800,2092677000,70400,70400,70400,70400,1
20240701,124700,2092606600,70300,70300,70300,70300,17
20240701,124600,2091411500,70300,70300,70300,70300,15
20240701,124500,2090357000,70200,70200,70200,70200,45
20240701,124400,2087198000,70300,70400,70400,70300,39
20240701,124300,2084456200,70300,70300,70300,70300,5
20240701,124200,2084104700,70300,70300,70300,70300,82
20240701,124100,2078340100,70300,70300,70300,70300,0
20240701,124000,2078340100,70300,70300,70300,70300,0
20240701,123900,2078340100,70300,70300,70300,70300,10
20240701,123800,2077637100,70300,70300,70300,70300,1
20240701,123700,2077566800,70300,70500,70500,70300,30
20240701,123600,2075454200,70500,70300,70500,70300,35
20240701,123500,2072987700,70300,70300,70300,70300,1
20240701,123400,2072917400,70500,70500,70500,70500,116
20240701,123300,2064739400,70500,70300,70500,70100,182
20240701,123200,2051971400,70300,70400,70400,70300,31
20240701,123100,2049790500,70500,70500,70500,70500,0
20240701,123000,2049790500,70500,70300,70500,70200,125
20240701,122900,2041005700,70300,70300,70300,70300,52
20240701,122800,2037350100,70600,70400,70600,70400,123
20240701,122700,2028672500,70400,70500,70500,70400,2
20240701,122600,2028531600,70600,70400,70600,70300,152
20240701,122500,2017845300,70400,70600,70600,70400,318
20240701,122400,1995437000,70600,70600,70600,70600,66
20240701,122300,1990777400,70600,70700,70700,70600,9
20240701,122200,1990141600,70700,70800,70800,70700,164
20240701,122100,1978545400,70900,70900,70900,70900,58
20240701,122000,1974433200,70900,70900,70900,70900,10
20240701,121900,1973724200,71000,70900,71000,70800,112
20240701,121800,1965792000,70900,70800,70900,70800,10
20240701,121700,1965083100,70800,70800,70800,70800,11
20240701,121600,1964304300,70800,70700,70800,70700,26
20240701,121500,1962465200,70700,70700,70700,70700,50
20240701,121400,1958930200,70700,70700,70700,70700,20
20240701,121300,1957516200,70700,70700,70700,70700,0
20240701,121200,1957516200,70700,70700,70700,70700,0
20240701,121100,1957516200,70700,70800,70800,70700,110
20240701,121000,1949738600,70800,70900,70900,70800,21
20240701,120900,1948251500,70900,70900,70900,70900,5
20240701,120800,1947897000,70900,70800,70900,70800,42
20240701,120700,1944919300,70900,71000,71000,70800,286
20240701,120600,1924643200,71000,71000,71000,71000,9
20240701,120500,1924004200,71000,71100,71100,71000,65
20240701,120400,1919388700,71100,71100,71100,71100,3
20240701,120300,1919175400,71100,71100,71100,71100,15
20240701,120200,1918108900,71000,71000,71000,71000,10
20240701,120100,1917398900,71000,71000,71000,71000,5
20240701,120000,1917043900,71000,71000,71000,71000,1
20240701,115900,1916972900,71000,71000,71000,71000,16
20240701,115800,1915836900,71200,71000,71200,71000,321
20240701,115700,1892983700,71100,71000,71100,71000,2
20240701,115600,1892841600,71000,70900,71200,70900,163
20240701,115500,1881260800,70900,71300,71300,70900,91
20240701,115400,1874797600,71200,71300,71300,71200,104
20240701,115300,1867387300,71400,71400,71500,71400,71
20240701,115200,1862314200,71300,71300,71300,71200,27
20240701,115100,1860389900,71200,71200,71200,71200,4
20240701,115000,1860105100,71300,71300,71300,71300,14
20240701,114900,1859106900,71300,71300,71300,71300,0
20240701,114800,1859106900,71300,71300,71400,71300,97
20240701,114700,1852186800,71300,71400,71400,71100,29
20240701,114600,1850123300,71100,71300,71400,71100,452
20240701,114500,1817926300,71300,71500,71600,71300,139
20240701,114400,1807992000,71500,71500,71500,71500,286
20240701,114300,1787543000,71400,71400,71400,71400,20
20240701,114200,1786115000,71400,71200,71400,71200,365
20240701,114100,1760072500,71200,71200,71200,71200,26
20240701,114000,1758221300,71200,71200,71200,71200,0
20240701,113900,1758221300,71200,71200,71200,71200,17
20240701,113800,1757010900,71200,71200,71300,71200,122
20240701,113700,1748314700,71200,71200,71200,71200,127
20240701,113600,1739272300,71200,71100,71200,71100,34
20240701,113500,1736853200,71100,71100,71100,71100,122
20240701,113400,1728179000,71200,71200,71200,71100,166
20240701,113300,1716367300,71300,71200,71300,71200,167
20240701,113200,1704472400,71100,71100,71100,71100,17
20240701,113100,1703263700,71100,71100,71100,71100,12
20240701,113000,1702410500,71100,71100,71200,71100,90
20240701,112900,1696010000,71000,71100,71100,70900,201
20240701,112800,1681739000,71100,71100,71100,71100,32
20240701,112700,1679463800,71100,71000,71100,71000,10
20240701,112600,1678752900,71200,71000,71200,71000,238
20240701,112500,1661839500,70800,70900,70900,70800,44
20240701,112400,1658721100,71000,71000,71000,71000,2
20240701,112300,1658579100,71000,70700,71000,70700,131
20240701,112200,1649293800,70700,70900,70900,70700,138
20240701,112100,1639513000,71000,71100,71100,71000,131
20240701,112000,1630202200,71100,71300,71300,71100,348
20240701,111900,1605412900,71400,71500,71500,71400,545
20240701,111800,1566482600,71400,71400,71400,71400,44
20240701,111700,1563341000,71400,71500,71500,71400,20
20240701,111600,1561911300,71400,71300,71500,71300,188
20240701,111500,1548492700,71400,71400,71400,71400,153
20240701,111400,1537568500,71400,71400,71400,71300,260
20240701,111300,1519024400,71400,71400,71400,71300,54
20240701,111200,1515169900,71400,71400,71400,71400,12
20240701,111100,1514313100,71400,71200,71400,71200,282
20240701,111000,1494198200,71200,71100,71200,71100,350
20240701,110900,1469281800,71200,71100,71200,71100,56
20240701,110800,1465297500,71100,71100,71100,71100,48
20240701,110700,1461884700,71100,71100,71100,71100,15
20240701,110600,1460818200,71100,71100,71100,71100,79
20240701,110500,1455201300,71100,71100,71200,71100,78
20240701,110400,1449655100,71100,71000,71100,71000,120
20240701,110300,1441124100,71000,70900,71000,70900,769
20240701,110200,1386526100,71000,70900,71000,70900,52
20240701,110100,1382834800,70900,70900,70900,70900,15
20240701,110000,1381771300,70900,70900,70900,70800,585
20240701,105900,1340297300,70800,70800,70800,70800,119
20240701,105800,1331872100,70800,70800,70800,70800,81
20240701,105700,1326137300,70800,70700,70800,70600,68
20240701,105600,1321330300,70700,70700,70700,70700,21
20240701,105500,1319845600,70700,70600,70700,70600,71
20240701,105400,1314826200,70700,70600,70700,70600,26
20240701,105300,1312988200,70600,70600,70700,70600,365
20240701,105200,1287217600,70600,70600,70600,70600,0
20240701,105100,1287217600,70600,70600,70600,70600,191
20240701,105000,1273733000,70600,70600,70600,70600,5
20240701,104900,1273380000,70500,70500,70500,70500,23
20240701,104800,1271758500,70500,70600,70600,70500,102
20240701,104700,1264560300,70600,70600,70600,70600,30
20240701,104600,1262442300,70600,70600,70600,70600,27
20240701,104500,1260536100,70600,70700,70700,70600,38
20240701,104400,1257853000,70700,70700,70800,70600,360
20240701,104300,1232380700,70700,70700,70700,70700,20
20240701,104200,1230966700,70600,70700,70700,70600,22
20240701,104100,1229413400,70600,70600,70600,70600,53
20240701,104000,1225671600,70700,70600,70700,70600,22
20240701,103900,1224118100,70600,70600,70600,70600,3
20240701,103800,1223906300,70600,70500,70600,70500,92
20240701,103700,1217413700,70500,70500,70500,70500,96
20240701,103600,1210645700,70400,70500,70500,70400,41
20240701,103500,1207757300,70500,70500,70500,70500,9
20240701,103400,1207122800,70600,70600,70600,70600,20
20240701,103300,1205710800,70600,70600,70600,70600,21
20240701,103200,1204228200,70600,70500,70700,70500,68
20240701,103100,1199427700,70500,70400,70500,70400,69
20240701,103000,1194569400,70300,70400,70400,70300,53
20240701,102900,1190840400,70500,70500,70500,70500,20
20240701,102800,1189430400,70700,70700,70700,70700,29
20240701,102700,1187380100,70700,70600,70700,70200,175
20240701,102600,1175035600,70600,70600,70600,70600,35
20240701,102500,1172564600,70700,70700,70700,70700,11
20240701,102400,1171786900,70700,70800,70800,70700,11
20240701,102300,1171009000,70800,70800,70800,70800,1
20240701,102200,1170938200,70700,70700,70800,70700,125
20240701,102100,1162098700,70700,70700,70700,70700,77
20240701,102000,1156654800,70800,70600,70800,70600,25
20240701,101900,1154888500,70700,70700,70800,70700,61
20240701,101800,1150575500,70800,70600,70800,70000,386
20240701,101700,1123337800,70800,70700,70800,70700,103
20240701,101600,1116053700,70700,70700,70800,70700,577
20240701,101500,1075209800,70800,71000,71000,70800,49
20240701,101400,1071738400,70900,71000,71000,70900,235
20240701,101300,1055076500,70900,70900,70900,70800,434
20240701,101200,1024329900,70800,70800,70800,70700,70
20240701,101100,1019376400,70800,70400,70800,70400,548
20240701,101000,980679600,70400,70500,70500,70400,93
20240701,100900,974127100,70500,70500,70500,70500,194
20240701,100800,960450100,70400,70500,70500,70400,122
20240701,100700,951854200,70400,70600,70600,70400,263
20240701,100600,933299400,70600,70400,70600,70400,545
20240701,100500,894878600,70400,70100,70500,70100,869
20240701,100400,833743700,70100,70000,70100,70000,52
20240701,100300,830102600,70000,70000,70000,70000,55
20240701,100200,826252600,69600,70300,70300,69600,145
20240701,100100,816132600,70300,70200,70300,70000,128
20240701,100000,807161600,70100,70200,70300,70100,227
20240701,095900,791235000,70200,70300,70300,69900,164
20240701,095800,779754800,70300,69800,70300,69800,18
20240701,095700,778491400,69800,70000,70300,69800,181
20240701,095600,765814400,70000,69800,70000,69700,252
20240701,095500,748208000,69800,69800,69800,69700,294
20240701,095400,727702100,69800,69700,69800,69700,104
20240701,095300,720444900,69600,69700,69700,69600,36
20240701,095200,717937700,69600,69700,69800,69600,185
20240701,095100,705042400,69700,69800,69800,69700,170
20240701,095000,693184600,69800,69800,69800,69500,372
20240701,094900,667301400,69800,69900,69900,69800,50
20240701,094800,663806900,69900,69900,69900,69900,154
20240701,094700,653042300,69800,69600,69800,69600,78
20240701,094600,647605200,69500,69400,69500,69400,20
20240701,094500,646216400,69500,69600,69600,69500,34
20240701,094400,643853200,69700,69600,69700,69500,546
20240701,094300,605842000,69600,69400,69600,69200,404
20240701,094200,577759100,69300,69300,69300,69000,297
20240701,094100,557245400,69300,69300,69300,69000,566
20240701,094000,518037100,69300,69300,69300,69300,22
20240701,093900,516512500,69300,69100,69300,69100,66
20240701,093800,511944800,69100,69100,69100,69100,137
20240701,093700,502478100,69000,69000,69000,69000,59
20240701,093600,498407100,69000,68900,69000,68900,101
20240701,093500,491438600,69000,68900,69000,68900,93
20240701,093400,485022400,68800,68900,69000,68800,26
20240701,093300,483231700,69000,69000,69100,68800,65
20240701,093200,478746800,68700,68900,68900,68700,176
20240701,093100,466642100,69000,69200,69200,68900,45
20240701,093000,463536900,69200,69200,69200,69200,34
20240701,092900,461184100,68900,68900,68900,68900,21
20240701,092800,459737200,68900,69100,69100,68900,34
20240701,092700,457389800,69100,68800,69100,68800,216
20240701,092600,442497900,68800,68900,68900,68700,31
20240701,092500,440365800,68900,69000,69000,68900,137
20240701,092400,430926200,68900,69000,69000,68900,15
20240701,092300,429891900,69000,69000,69000,68900,104
20240701,092200,422716400,69000,69400,69400,69000,110
20240701,092100,415125900,69400,69100,69400,69000,519
20240701,092000,379274800,69300,69200,69400,69200,130
20240701,091900,370263200,69200,69300,69300,69200,13
20240701,091800,369363000,69300,69100,69300,69100,52
20240701,091700,365759800,69300,69300,69300,69300,102
20240701,091600,358691200,69100,68700,69100,68700,193
20240701,091500,345383600,68600,68700,68700,68600,297
20240701,091400,324989700,68700,68500,68700,68500,111
20240701,091300,317383600,68500,68300,68600,68300,257
20240701,091200,299794000,68400,68600,68600,68400,211
20240701,091100,285354300,68600,68700,68700,68600,52
20240701,091000,281786100,68800,68700,68800,68600,267
20240701,090900,263425600,68700,68700,68800,68600,79
20240701,090800,258003600,68700,68300,68800,68300,165
20240701,090700,246725100,68600,68300,68800,68000,756
20240701,090600,195196700,68300,68700,68700,68300,161
20240701,090500,184183500,68800,68800,68800,68500,234
20240701,090400,168128200,68800,69000,69000,68700,663
20240701,090300,122524200,69000,69000,69100,69000,114
20240701,090200,114658100,69000,68500,69300,68500,409
20240701,090100,86598200,68600,69100,69300,68500,589
20240701,090000,46042700,69300,69500,69600,69000,656
Reference in New Issue Copy Permalink