ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/396270/min/candle-20240729.csv

744 lines
39 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
20240729,212100,1078675610,10380,10380,10380,10380,1804
20240729,212000,1078675610,10380,10380,10380,10380,0
20240729,211900,1078675610,10380,10380,10380,10380,0
20240729,211800,1078675610,10380,10380,10380,10380,0
20240729,211700,1078675610,10380,10380,10380,10380,0
20240729,211600,1078675610,10380,10380,10380,10380,0
20240729,211500,1078675610,10380,10380,10380,10380,0
20240729,211400,1078675610,10380,10380,10380,10380,0
20240729,211300,1078675610,10380,10380,10380,10380,0
20240729,211200,1078675610,10380,10380,10380,10380,0
20240729,211100,1078675610,10380,10380,10380,10380,0
20240729,211000,1078675610,10380,10380,10380,10380,0
20240729,210900,1078675610,10380,10380,10380,10380,0
20240729,210800,1078675610,10380,10380,10380,10380,0
20240729,210700,1078675610,10380,10380,10380,10380,0
20240729,210600,1078675610,10380,10380,10380,10380,0
20240729,210500,1078675610,10380,10380,10380,10380,0
20240729,210400,1078675610,10380,10380,10380,10380,0
20240729,210300,1078675610,10380,10380,10380,10380,0
20240729,210200,1078675610,10380,10380,10380,10380,0
20240729,210100,1078675610,10380,10380,10380,10380,0
20240729,210000,1078675610,10380,10380,10380,10380,0
20240729,205900,1078675610,10380,10380,10380,10380,0
20240729,205800,1078675610,10380,10380,10380,10380,0
20240729,205700,1078675610,10380,10380,10380,10380,0
20240729,205600,1078675610,10380,10380,10380,10380,0
20240729,205500,1078675610,10380,10380,10380,10380,0
20240729,205400,1078675610,10380,10380,10380,10380,0
20240729,205300,1078675610,10380,10380,10380,10380,0
20240729,205200,1078675610,10380,10380,10380,10380,0
20240729,205100,1078675610,10380,10380,10380,10380,1804
20240729,205000,1078675610,10380,10380,10380,10380,0
20240729,204900,1078675610,10380,10380,10380,10380,0
20240729,204800,1078675610,10380,10380,10380,10380,0
20240729,204700,1078675610,10380,10380,10380,10380,0
20240729,204600,1078675610,10380,10380,10380,10380,0
20240729,204500,1078675610,10380,10380,10380,10380,0
20240729,204400,1078675610,10380,10380,10380,10380,0
20240729,204300,1078675610,10380,10380,10380,10380,0
20240729,204200,1078675610,10380,10380,10380,10380,0
20240729,204100,1078675610,10380,10380,10380,10380,0
20240729,204000,1078675610,10380,10380,10380,10380,0
20240729,203900,1078675610,10380,10380,10380,10380,0
20240729,203800,1078675610,10380,10380,10380,10380,0
20240729,203700,1078675610,10380,10380,10380,10380,0
20240729,203600,1078675610,10380,10380,10380,10380,0
20240729,203500,1078675610,10380,10380,10380,10380,0
20240729,203400,1078675610,10380,10380,10380,10380,0
20240729,203300,1078675610,10380,10380,10380,10380,0
20240729,203200,1078675610,10380,10380,10380,10380,0
20240729,203100,1078675610,10380,10380,10380,10380,0
20240729,203000,1078675610,10380,10380,10380,10380,0
20240729,202900,1078675610,10380,10380,10380,10380,0
20240729,202800,1078675610,10380,10380,10380,10380,0
20240729,202700,1078675610,10380,10380,10380,10380,0
20240729,202600,1078675610,10380,10380,10380,10380,0
20240729,202500,1078675610,10380,10380,10380,10380,0
20240729,202400,1078675610,10380,10380,10380,10380,0
20240729,202300,1078675610,10380,10380,10380,10380,0
20240729,202200,1078675610,10380,10380,10380,10380,0
20240729,202100,1078675610,10380,10380,10380,10380,1804
20240729,202000,1078675610,10380,10380,10380,10380,0
20240729,201900,1078675610,10380,10380,10380,10380,0
20240729,201800,1078675610,10380,10380,10380,10380,0
20240729,201700,1078675610,10380,10380,10380,10380,0
20240729,201600,1078675610,10380,10380,10380,10380,0
20240729,201500,1078675610,10380,10380,10380,10380,0
20240729,201400,1078675610,10380,10380,10380,10380,0
20240729,201300,1078675610,10380,10380,10380,10380,0
20240729,201200,1078675610,10380,10380,10380,10380,0
20240729,201100,1078675610,10380,10380,10380,10380,0
20240729,201000,1078675610,10380,10380,10380,10380,0
20240729,200900,1078675610,10380,10380,10380,10380,0
20240729,200800,1078675610,10380,10380,10380,10380,0
20240729,200700,1078675610,10380,10380,10380,10380,0
20240729,200600,1078675610,10380,10380,10380,10380,0
20240729,200500,1078675610,10380,10380,10380,10380,0
20240729,200400,1078675610,10380,10380,10380,10380,0
20240729,200300,1078675610,10380,10380,10380,10380,0
20240729,200200,1078675610,10380,10380,10380,10380,0
20240729,200100,1078675610,10380,10380,10380,10380,0
20240729,200000,1078675610,10380,10380,10380,10380,0
20240729,195900,1078675610,10380,10380,10380,10380,0
20240729,195800,1078675610,10380,10380,10380,10380,0
20240729,195700,1078675610,10380,10380,10380,10380,0
20240729,195600,1078675610,10380,10380,10380,10380,0
20240729,195500,1078675610,10380,10380,10380,10380,0
20240729,195400,1078675610,10380,10380,10380,10380,0
20240729,195300,1078675610,10380,10380,10380,10380,0
20240729,195200,1078675610,10380,10380,10380,10380,0
20240729,195100,1078675610,10380,10380,10380,10380,1804
20240729,195000,1078675610,10380,10380,10380,10380,0
20240729,194900,1078675610,10380,10380,10380,10380,0
20240729,194800,1078675610,10380,10380,10380,10380,0
20240729,194700,1078675610,10380,10380,10380,10380,0
20240729,194600,1078675610,10380,10380,10380,10380,0
20240729,194500,1078675610,10380,10380,10380,10380,0
20240729,194400,1078675610,10380,10380,10380,10380,0
20240729,194300,1078675610,10380,10380,10380,10380,0
20240729,194200,1078675610,10380,10380,10380,10380,0
20240729,194100,1078675610,10380,10380,10380,10380,0
20240729,194000,1078675610,10380,10380,10380,10380,0
20240729,193900,1078675610,10380,10380,10380,10380,0
20240729,193800,1078675610,10380,10380,10380,10380,0
20240729,193700,1078675610,10380,10380,10380,10380,0
20240729,193600,1078675610,10380,10380,10380,10380,0
20240729,193500,1078675610,10380,10380,10380,10380,0
20240729,193400,1078675610,10380,10380,10380,10380,0
20240729,193300,1078675610,10380,10380,10380,10380,0
20240729,193200,1078675610,10380,10380,10380,10380,0
20240729,193100,1078675610,10380,10380,10380,10380,0
20240729,193000,1078675610,10380,10380,10380,10380,0
20240729,192900,1078675610,10380,10380,10380,10380,0
20240729,192800,1078675610,10380,10380,10380,10380,0
20240729,192700,1078675610,10380,10380,10380,10380,0
20240729,192600,1078675610,10380,10380,10380,10380,0
20240729,192500,1078675610,10380,10380,10380,10380,0
20240729,192400,1078675610,10380,10380,10380,10380,0
20240729,192300,1078675610,10380,10380,10380,10380,0
20240729,192200,1078675610,10380,10380,10380,10380,0
20240729,192100,1078675610,10380,10380,10380,10380,1804
20240729,192000,1078675610,10380,10380,10380,10380,0
20240729,191900,1078675610,10380,10380,10380,10380,0
20240729,191800,1078675610,10380,10380,10380,10380,0
20240729,191700,1078675610,10380,10380,10380,10380,0
20240729,191600,1078675610,10380,10380,10380,10380,0
20240729,191500,1078675610,10380,10380,10380,10380,0
20240729,191400,1078675610,10380,10380,10380,10380,0
20240729,191300,1078675610,10380,10380,10380,10380,0
20240729,191200,1078675610,10380,10380,10380,10380,0
20240729,191100,1078675610,10380,10380,10380,10380,0
20240729,191000,1078675610,10380,10380,10380,10380,0
20240729,190900,1078675610,10380,10380,10380,10380,0
20240729,190800,1078675610,10380,10380,10380,10380,0
20240729,190700,1078675610,10380,10380,10380,10380,0
20240729,190600,1078675610,10380,10380,10380,10380,0
20240729,190500,1078675610,10380,10380,10380,10380,0
20240729,190400,1078675610,10380,10380,10380,10380,0
20240729,190300,1078675610,10380,10380,10380,10380,0
20240729,190200,1078675610,10380,10380,10380,10380,0
20240729,190100,1078675610,10380,10380,10380,10380,0
20240729,190000,1078675610,10380,10380,10380,10380,0
20240729,185900,1078675610,10380,10380,10380,10380,0
20240729,185800,1078675610,10380,10380,10380,10380,0
20240729,185700,1078675610,10380,10380,10380,10380,0
20240729,185600,1078675610,10380,10380,10380,10380,0
20240729,185500,1078675610,10380,10380,10380,10380,0
20240729,185400,1078675610,10380,10380,10380,10380,0
20240729,185300,1078675610,10380,10380,10380,10380,0
20240729,185200,1078675610,10380,10380,10380,10380,0
20240729,185100,1078675610,10380,10380,10380,10380,1804
20240729,185000,1078675610,10380,10380,10380,10380,0
20240729,184900,1078675610,10380,10380,10380,10380,0
20240729,184800,1078675610,10380,10380,10380,10380,0
20240729,184700,1078675610,10380,10380,10380,10380,0
20240729,184600,1078675610,10380,10380,10380,10380,0
20240729,184500,1078675610,10380,10380,10380,10380,0
20240729,184400,1078675610,10380,10380,10380,10380,0
20240729,184300,1078675610,10380,10380,10380,10380,0
20240729,184200,1078675610,10380,10380,10380,10380,0
20240729,184100,1078675610,10380,10380,10380,10380,0
20240729,184000,1078675610,10380,10380,10380,10380,0
20240729,183900,1078675610,10380,10380,10380,10380,0
20240729,183800,1078675610,10380,10380,10380,10380,0
20240729,183700,1078675610,10380,10380,10380,10380,0
20240729,183600,1078675610,10380,10380,10380,10380,0
20240729,183500,1078675610,10380,10380,10380,10380,0
20240729,183400,1078675610,10380,10380,10380,10380,0
20240729,183300,1078675610,10380,10380,10380,10380,0
20240729,183200,1078675610,10380,10380,10380,10380,0
20240729,183100,1078675610,10380,10380,10380,10380,0
20240729,183000,1078675610,10380,10380,10380,10380,0
20240729,182900,1078675610,10380,10380,10380,10380,0
20240729,182800,1078675610,10380,10380,10380,10380,0
20240729,182700,1078675610,10380,10380,10380,10380,0
20240729,182600,1078675610,10380,10380,10380,10380,0
20240729,182500,1078675610,10380,10380,10380,10380,0
20240729,182400,1078675610,10380,10380,10380,10380,0
20240729,182300,1078675610,10380,10380,10380,10380,0
20240729,182200,1078675610,10380,10380,10380,10380,0
20240729,182100,1078675610,10380,10380,10380,10380,1804
20240729,182000,1078675610,10380,10380,10380,10380,0
20240729,181900,1078675610,10380,10380,10380,10380,0
20240729,181800,1078675610,10380,10380,10380,10380,0
20240729,181700,1078675610,10380,10380,10380,10380,0
20240729,181600,1078675610,10380,10380,10380,10380,0
20240729,181500,1078675610,10380,10380,10380,10380,0
20240729,181400,1078675610,10380,10380,10380,10380,0
20240729,181300,1078675610,10380,10380,10380,10380,0
20240729,181200,1078675610,10380,10380,10380,10380,0
20240729,181100,1078675610,10380,10380,10380,10380,0
20240729,181000,1078675610,10380,10380,10380,10380,0
20240729,180900,1078675610,10380,10380,10380,10380,0
20240729,180800,1078675610,10380,10380,10380,10380,0
20240729,180700,1078675610,10380,10380,10380,10380,0
20240729,180600,1078675610,10380,10380,10380,10380,0
20240729,180500,1078675610,10380,10380,10380,10380,0
20240729,180400,1078675610,10380,10380,10380,10380,0
20240729,180300,1078675610,10380,10380,10380,10380,0
20240729,180200,1078675610,10380,10380,10380,10380,0
20240729,180100,1078675610,10380,10380,10380,10380,0
20240729,180000,1078675610,10380,10380,10380,10380,0
20240729,175900,1078675610,10380,10380,10380,10380,0
20240729,175800,1078675610,10380,10380,10380,10380,0
20240729,175700,1078675610,10380,10380,10380,10380,0
20240729,175600,1078675610,10380,10380,10380,10380,0
20240729,175500,1078675610,10380,10380,10380,10380,0
20240729,175400,1078675610,10380,10380,10380,10380,0
20240729,175300,1078675610,10380,10380,10380,10380,0
20240729,175200,1078675610,10380,10380,10380,10380,0
20240729,175100,1078675610,10380,10380,10380,10380,1804
20240729,175000,1078675610,10380,10380,10380,10380,0
20240729,174900,1078675610,10380,10380,10380,10380,0
20240729,174800,1078675610,10380,10380,10380,10380,0
20240729,174700,1078675610,10380,10380,10380,10380,0
20240729,174600,1078675610,10380,10380,10380,10380,0
20240729,174500,1078675610,10380,10380,10380,10380,0
20240729,174400,1078675610,10380,10380,10380,10380,0
20240729,174300,1078675610,10380,10380,10380,10380,0
20240729,174200,1078675610,10380,10380,10380,10380,0
20240729,174100,1078675610,10380,10380,10380,10380,0
20240729,174000,1078675610,10380,10380,10380,10380,0
20240729,173900,1078675610,10380,10380,10380,10380,0
20240729,173800,1078675610,10380,10380,10380,10380,0
20240729,173700,1078675610,10380,10380,10380,10380,0
20240729,173600,1078675610,10380,10380,10380,10380,0
20240729,173500,1078675610,10380,10380,10380,10380,0
20240729,173400,1078675610,10380,10380,10380,10380,0
20240729,173300,1078675610,10380,10380,10380,10380,0
20240729,173200,1078675610,10380,10380,10380,10380,0
20240729,173100,1078675610,10380,10380,10380,10380,0
20240729,173000,1078675610,10380,10380,10380,10380,0
20240729,172900,1078675610,10380,10380,10380,10380,0
20240729,172800,1078675610,10380,10380,10380,10380,0
20240729,172700,1078675610,10380,10380,10380,10380,0
20240729,172600,1078675610,10380,10380,10380,10380,0
20240729,172500,1078675610,10380,10380,10380,10380,0
20240729,172400,1078675610,10380,10380,10380,10380,0
20240729,172300,1078675610,10380,10380,10380,10380,0
20240729,172200,1078675610,10380,10380,10380,10380,0
20240729,172100,1078675610,10380,10380,10380,10380,1804
20240729,172000,1078675610,10380,10380,10380,10380,0
20240729,171900,1078675610,10380,10380,10380,10380,0
20240729,171800,1078675610,10380,10380,10380,10380,0
20240729,171700,1078675610,10380,10380,10380,10380,0
20240729,171600,1078675610,10380,10380,10380,10380,0
20240729,171500,1078675610,10380,10380,10380,10380,0
20240729,171400,1078675610,10380,10380,10380,10380,0
20240729,171300,1078675610,10380,10380,10380,10380,0
20240729,171200,1078675610,10380,10380,10380,10380,0
20240729,171100,1078675610,10380,10380,10380,10380,0
20240729,171000,1078675610,10380,10380,10380,10380,0
20240729,170900,1078675610,10380,10380,10380,10380,0
20240729,170800,1078675610,10380,10380,10380,10380,0
20240729,170700,1078675610,10380,10380,10380,10380,0
20240729,170600,1078675610,10380,10380,10380,10380,0
20240729,170500,1078675610,10380,10380,10380,10380,0
20240729,170400,1078675610,10380,10380,10380,10380,0
20240729,170300,1078675610,10380,10380,10380,10380,0
20240729,170200,1078675610,10380,10380,10380,10380,0
20240729,170100,1078675610,10380,10380,10380,10380,0
20240729,170000,1078675610,10380,10380,10380,10380,0
20240729,165900,1078675610,10380,10380,10380,10380,0
20240729,165800,1078675610,10380,10380,10380,10380,0
20240729,165700,1078675610,10380,10380,10380,10380,0
20240729,165600,1078675610,10380,10380,10380,10380,0
20240729,165500,1078675610,10380,10380,10380,10380,0
20240729,165400,1078675610,10380,10380,10380,10380,0
20240729,165300,1078675610,10380,10380,10380,10380,0
20240729,165200,1078675610,10380,10380,10380,10380,0
20240729,165100,1078675610,10380,10380,10380,10380,1804
20240729,165000,1078675610,10380,10380,10380,10380,0
20240729,164900,1078675610,10380,10380,10380,10380,0
20240729,164800,1078675610,10380,10380,10380,10380,0
20240729,164700,1078675610,10380,10380,10380,10380,0
20240729,164600,1078675610,10380,10380,10380,10380,0
20240729,164500,1078675610,10380,10380,10380,10380,0
20240729,164400,1078675610,10380,10380,10380,10380,0
20240729,164300,1078675610,10380,10380,10380,10380,0
20240729,164200,1078675610,10380,10380,10380,10380,0
20240729,164100,1078675610,10380,10380,10380,10380,0
20240729,164000,1078675610,10380,10380,10380,10380,0
20240729,163900,1078675610,10380,10380,10380,10380,0
20240729,163800,1078675610,10380,10380,10380,10380,0
20240729,163700,1078675610,10380,10380,10380,10380,0
20240729,163600,1078675610,10380,10380,10380,10380,0
20240729,163500,1078675610,10380,10380,10380,10380,0
20240729,163400,1078675610,10380,10380,10380,10380,0
20240729,163300,1078675610,10380,10380,10380,10380,0
20240729,163200,1078675610,10380,10380,10380,10380,0
20240729,163100,1078675610,10380,10380,10380,10380,0
20240729,163000,1078675610,10380,10380,10380,10380,0
20240729,162900,1078675610,10380,10380,10380,10380,0
20240729,162800,1078675610,10380,10380,10380,10380,0
20240729,162700,1078675610,10380,10380,10380,10380,0
20240729,162600,1078675610,10380,10380,10380,10380,0
20240729,162500,1078675610,10380,10380,10380,10380,0
20240729,162400,1078675610,10380,10380,10380,10380,0
20240729,162300,1078675610,10380,10380,10380,10380,0
20240729,162200,1078675610,10380,10380,10380,10380,0
20240729,162100,1078675610,10380,10380,10380,10380,1804
20240729,162000,1078675610,10380,10380,10380,10380,0
20240729,161900,1078675610,10380,10380,10380,10380,0
20240729,161800,1078675610,10380,10380,10380,10380,0
20240729,161700,1078675610,10380,10380,10380,10380,0
20240729,161600,1078675610,10380,10380,10380,10380,0
20240729,161500,1078675610,10380,10380,10380,10380,0
20240729,161400,1078675610,10380,10380,10380,10380,0
20240729,161300,1078675610,10380,10380,10380,10380,0
20240729,161200,1078675610,10380,10380,10380,10380,0
20240729,161100,1078675610,10380,10380,10380,10380,0
20240729,161000,1078675610,10380,10380,10380,10380,0
20240729,160900,1078675610,10380,10380,10380,10380,0
20240729,160800,1078675610,10380,10380,10380,10380,0
20240729,160700,1078675610,10380,10380,10380,10380,0
20240729,160600,1078675610,10380,10380,10380,10380,0
20240729,160500,1078675610,10380,10380,10380,10380,0
20240729,160400,1078675610,10380,10380,10380,10380,0
20240729,160300,1078675610,10380,10380,10380,10380,0
20240729,160200,1078675610,10380,10380,10380,10380,0
20240729,160100,1078675610,10380,10380,10380,10380,0
20240729,160000,1078675610,10380,10380,10380,10380,0
20240729,155900,1078675610,10380,10380,10380,10380,0
20240729,155800,1078675610,10380,10380,10380,10380,0
20240729,155700,1078675610,10380,10380,10380,10380,0
20240729,155600,1078675610,10380,10380,10380,10380,0
20240729,155500,1078675610,10380,10380,10380,10380,0
20240729,155400,1078675610,10380,10380,10380,10380,0
20240729,155300,1078675610,10380,10380,10380,10380,0
20240729,155200,1078675610,10380,10380,10380,10380,0
20240729,155100,1078675610,10380,10380,10380,10380,1804
20240729,155000,1078675610,10380,10380,10380,10380,0
20240729,154900,1078675610,10380,10380,10380,10380,0
20240729,154800,1078675610,10380,10380,10380,10380,0
20240729,154700,1078675610,10380,10380,10380,10380,0
20240729,154600,1078675610,10380,10380,10380,10380,0
20240729,154500,1078675610,10380,10380,10380,10380,0
20240729,154400,1078675610,10380,10380,10380,10380,0
20240729,154300,1078675610,10380,10380,10380,10380,0
20240729,154200,1078675610,10380,10380,10380,10380,0
20240729,154100,1078675610,10380,10380,10380,10380,0
20240729,154000,1078675610,10380,10380,10380,10380,0
20240729,153900,1078675610,10380,10380,10380,10380,0
20240729,153800,1078675610,10380,10380,10380,10380,0
20240729,153700,1078675610,10380,10380,10380,10380,0
20240729,153600,1078675610,10380,10380,10380,10380,0
20240729,153500,1078675610,10380,10380,10380,10380,0
20240729,153400,1078675610,10380,10380,10380,10380,0
20240729,153300,1078675610,10380,10380,10380,10380,0
20240729,153200,1078675610,10380,10380,10380,10380,0
20240729,153100,1078675610,10380,10380,10380,10380,0
20240729,153000,1078675610,10380,10380,10380,10380,1804
20240729,152900,1059950090,10360,10360,10360,10360,0
20240729,152800,1059950090,10360,10360,10360,10360,0
20240729,152700,1059950090,10360,10360,10360,10360,0
20240729,152600,1059950090,10360,10360,10360,10360,0
20240729,152500,1059950090,10360,10360,10360,10360,0
20240729,152400,1059950090,10360,10360,10360,10360,0
20240729,152300,1059950090,10360,10360,10360,10360,0
20240729,152200,1059950090,10360,10360,10360,10360,0
20240729,152100,1059950090,10360,10360,10360,10360,0
20240729,152000,1059950090,10360,10360,10360,10360,0
20240729,151900,1059950090,10360,10370,10370,10360,317
20240729,151800,1056665870,10360,10360,10370,10350,534
20240729,151700,1051130520,10360,10360,10360,10360,113
20240729,151600,1049959840,10360,10360,10360,10360,646
20240729,151500,1043267280,10350,10360,10360,10350,18
20240729,151400,1043080950,10350,10340,10350,10340,1195
20240729,151300,1030713110,10340,10340,10340,10340,327
20240729,151200,1027331930,10340,10350,10350,10340,13
20240729,151100,1027197450,10350,10340,10350,10340,49
20240729,151000,1026690450,10330,10330,10350,10330,750
20240729,150900,1018939010,10330,10350,10350,10330,186
20240729,150800,1017014110,10350,10330,10350,10330,1147
20240729,150700,1005143040,10350,10320,10350,10320,203
20240729,150600,1003042600,10320,10350,10350,10320,58
20240729,150500,1002443850,10350,10350,10350,10350,33
20240729,150400,1002102300,10320,10330,10330,10320,400
20240729,150300,997972290,10350,10330,10350,10330,224
20240729,150200,995654200,10330,10320,10330,10320,121
20240729,150100,994404280,10330,10330,10330,10330,3
20240729,150000,994373290,10330,10330,10330,10330,157
20240729,145900,992751480,10350,10350,10350,10350,0
20240729,145800,992751480,10350,10330,10350,10320,22
20240729,145700,992524080,10350,10330,10350,10330,257
20240729,145600,989869230,10320,10320,10320,10320,0
20240729,145500,989869230,10320,10320,10320,10320,0
20240729,145400,989869230,10320,10340,10340,10320,581
20240729,145300,983869260,10330,10330,10330,10330,0
20240729,145200,983869260,10330,10330,10330,10330,0
20240729,145100,983869260,10330,10330,10330,10330,20
20240729,145000,983662660,10340,10340,10340,10340,4
20240729,144900,983621300,10330,10340,10340,10330,339
20240729,144800,980119120,10330,10330,10330,10330,293
20240729,144700,977092430,10330,10330,10330,10330,0
20240729,144600,977092430,10330,10330,10330,10330,0
20240729,144500,977092430,10330,10330,10330,10330,2
20240729,144400,977071770,10330,10330,10330,10330,10
20240729,144300,976968470,10320,10320,10320,10320,81
20240729,144200,976132550,10320,10320,10320,10320,56
20240729,144100,975554630,10350,10350,10350,10350,0
20240729,144000,975554630,10350,10350,10350,10350,21
20240729,143900,975337280,10350,10350,10350,10350,0
20240729,143800,975337280,10350,10350,10350,10350,722
20240729,143700,967864580,10350,10350,10350,10350,20
20240729,143600,967657580,10350,10350,10350,10350,104
20240729,143500,966581180,10350,10350,10350,10350,160
20240729,143400,964925180,10320,10320,10320,10320,0
20240729,143300,964925180,10320,10320,10320,10320,202
20240729,143200,962840540,10320,10350,10350,10320,260
20240729,143100,960157250,10320,10320,10320,10320,81
20240729,143000,959321330,10320,10320,10320,10320,20
20240729,142900,959114930,10320,10340,10340,10320,410
20240729,142800,954883040,10340,10340,10340,10340,2
20240729,142700,954862360,10350,10350,10350,10350,10
20240729,142600,954758860,10330,10340,10340,10330,500
20240729,142500,949593840,10350,10350,10350,10350,0
20240729,142400,949593840,10350,10350,10350,10350,0
20240729,142300,949593840,10350,10350,10350,10340,17
20240729,142200,949417990,10370,10370,10370,10330,202
20240729,142100,947323290,10370,10370,10370,10370,50
20240729,142000,946804790,10370,10370,10370,10370,0
20240729,141900,946804790,10370,10370,10370,10370,0
20240729,141800,946804790,10370,10370,10370,10370,20
20240729,141700,946597390,10370,10370,10370,10370,62
20240729,141600,945954450,10370,10370,10370,10370,10
20240729,141500,945850750,10370,10370,10370,10370,0
20240729,141400,945850750,10370,10370,10370,10370,12
20240729,141300,945726310,10340,10350,10350,10340,325
20240729,141200,942365680,10340,10340,10340,10340,0
20240729,141100,942365680,10340,10340,10340,10340,72
20240729,141000,941621200,10340,10340,10340,10340,30
20240729,140900,941311000,10340,10340,10340,10340,359
20240729,140800,937598940,10320,10320,10320,10320,1
20240729,140700,937588620,10320,10360,10370,10320,439
20240729,140600,933041310,10360,10350,10360,10350,209
20240729,140500,930877160,10350,10350,10350,10350,90
20240729,140400,929945660,10350,10330,10350,10330,23
20240729,140300,929708050,10320,10320,10320,10320,0
20240729,140200,929708050,10320,10320,10320,10320,200
20240729,140100,927644050,10330,10330,10330,10330,5
20240729,140000,927592400,10330,10320,10330,10320,183
20240729,135900,925703830,10320,10330,10330,10320,59
20240729,135800,925094860,10320,10350,10350,10320,167
20240729,135700,923370360,10350,10350,10350,10350,300
20240729,135600,920265360,10360,10360,10360,10360,0
20240729,135500,920265360,10360,10360,10360,10360,0
20240729,135400,920265360,10360,10360,10360,10360,1
20240729,135300,920255000,10310,10350,10350,10310,430
20240729,135200,915804860,10350,10340,10350,10340,410
20240729,135100,911561440,10350,10350,10350,10350,23
20240729,135000,911323390,10350,10350,10350,10350,1
20240729,134900,911313040,10310,10310,10310,10310,564
20240729,134800,905498200,10310,10310,10310,10310,11
20240729,134700,905384790,10310,10340,10340,10310,1294
20240729,134600,892041220,10340,10380,10380,10340,204
20240729,134500,889930720,10390,10400,10400,10390,339
20240729,134400,886405510,10400,10400,10410,10400,932
20240729,134300,876711690,10400,10390,10400,10390,535
20240729,134200,871147750,10390,10380,10390,10380,276
20240729,134100,868280690,10380,10350,10380,10350,24
20240729,134000,868031990,10350,10350,10350,10350,0
20240729,133900,868031990,10350,10370,10390,10310,404
20240729,133800,863837660,10370,10300,10380,10300,675
20240729,133700,856851370,10300,10310,10310,10300,1014
20240729,133600,846406970,10310,10310,10320,10300,225
20240729,133500,844087210,10310,10310,10310,10300,17
20240729,133400,843912090,10300,10300,10300,10300,0
20240729,133300,843912090,10300,10310,10310,10300,205
20240729,133200,841800360,10320,10320,10320,10320,53
20240729,133100,841253400,10310,10310,10310,10310,15
20240729,133000,841098750,10310,10310,10310,10310,17
20240729,132900,840923480,10300,10300,10300,10300,11
20240729,132800,840810180,10300,10350,10360,10300,755
20240729,132700,833019860,10350,10300,10360,10300,1173
20240729,132600,820908690,10300,10290,10300,10290,11
20240729,132500,820795490,10300,10260,10310,10240,2630
20240729,132400,793749220,10240,10240,10240,10240,31
20240729,132300,793431780,10240,10250,10250,10240,1037
20240729,132200,782812800,10240,10240,10240,10240,0
20240729,132100,782812800,10240,10240,10240,10240,0
20240729,132000,782812800,10240,10240,10240,10240,48
20240729,131900,782321280,10240,10240,10240,10240,0
20240729,131800,782321280,10240,10240,10240,10240,2
20240729,131700,782300800,10240,10240,10240,10240,49
20240729,131600,781799040,10240,10240,10240,10240,12
20240729,131500,781676160,10240,10240,10240,10240,5
20240729,131400,781624960,10240,10240,10240,10240,0
20240729,131300,781624960,10240,10240,10240,10240,0
20240729,131200,781624960,10240,10240,10240,10240,166
20240729,131100,779925120,10260,10260,10260,10260,0
20240729,131000,779925120,10260,10260,10260,10260,2
20240729,130900,779904600,10260,10260,10260,10260,0
20240729,130800,779904600,10260,10260,10260,10260,100
20240729,130700,778878600,10270,10270,10270,10270,1
20240729,130600,778868330,10260,10260,10260,10260,100
20240729,130500,777842330,10270,10270,10270,10270,42
20240729,130400,777410990,10270,10270,10270,10270,29
20240729,130300,777113160,10260,10260,10260,10260,0
20240729,130200,777113160,10260,10270,10270,10260,11
20240729,130100,777000290,10260,10260,10260,10260,128
20240729,130000,775687010,10260,10260,10260,10260,1
20240729,125900,775676750,10210,10210,10210,10210,10
20240729,125800,775574650,10210,10210,10210,10210,0
20240729,125700,775574650,10210,10210,10210,10210,0
20240729,125600,775574650,10210,10250,10250,10210,251
20240729,125500,773001940,10200,10200,10200,10200,0
20240729,125400,773001940,10200,10200,10200,10200,70
20240729,125300,772287940,10190,10190,10190,10190,0
20240729,125200,772287940,10190,10190,10190,10190,0
20240729,125100,772287940,10190,10190,10190,10190,0
20240729,125000,772287940,10190,10190,10190,10190,0
20240729,124900,772287940,10190,10190,10190,10190,1
20240729,124800,772277750,10190,10240,10240,10190,1500
20240729,124700,756956860,10240,10250,10250,10240,219
20240729,124600,754712310,10250,10250,10250,10250,178
20240729,124500,752887810,10250,10250,10250,10250,1
20240729,124400,752877560,10220,10220,10220,10220,0
20240729,124300,752877560,10220,10220,10220,10220,0
20240729,124200,752877560,10220,10220,10220,10220,200
20240729,124100,750833560,10200,10200,10200,10200,0
20240729,124000,750833560,10200,10220,10220,10200,200
20240729,123900,748792290,10220,10220,10220,10220,0
20240729,123800,748792290,10220,10220,10220,10220,1
20240729,123700,748782070,10250,10250,10250,10250,100
20240729,123600,747757070,10250,10250,10250,10250,1
20240729,123500,747746820,10250,10250,10250,10250,1
20240729,123400,747736570,10250,10250,10250,10250,0
20240729,123300,747736570,10250,10250,10250,10250,0
20240729,123200,747736570,10250,10250,10250,10250,200
20240729,123100,745686570,10250,10250,10250,10250,301
20240729,123000,742601320,10250,10250,10250,10250,0
20240729,122900,742601320,10250,10240,10250,10240,119
20240729,122800,741382680,10240,10240,10240,10240,0
20240729,122700,741382680,10240,10240,10240,10240,0
20240729,122600,741382680,10240,10250,10250,10240,110
20240729,122500,740256180,10250,10250,10250,10250,30
20240729,122400,739948680,10250,10230,10250,10230,1000
20240729,122300,729705260,10230,10230,10230,10230,83
20240729,122200,728856170,10230,10230,10230,10230,0
20240729,122100,728856170,10230,10230,10230,10230,20
20240729,122000,728651570,10230,10230,10230,10230,25
20240729,121900,728395820,10230,10230,10230,10230,662
20240729,121800,721623560,10230,10230,10230,10230,0
20240729,121700,721623560,10230,10230,10230,10230,0
20240729,121600,721623560,10230,10230,10230,10230,28
20240729,121500,721337120,10240,10230,10240,10230,110
20240729,121400,720210820,10230,10230,10230,10230,51
20240729,121300,719689090,10230,10230,10230,10230,15
20240729,121200,719535640,10230,10200,10230,10200,701
20240729,121100,712364440,10190,10190,10190,10180,2500
20240729,121000,686904440,10190,10190,10190,10190,400
20240729,120900,682828440,10190,10190,10190,10190,0
20240729,120800,682828440,10190,10190,10190,10190,211
20240729,120700,680678350,10190,10190,10190,10190,0
20240729,120600,680678350,10190,10190,10190,10190,271
20240729,120500,677916860,10190,10190,10190,10190,115
20240729,120400,676745010,10190,10210,10210,10190,997
20240729,120300,666578700,10210,10210,10210,10210,0
20240729,120200,666578700,10210,10210,10210,10210,30
20240729,120100,666272400,10220,10220,10220,10220,40
20240729,120000,665863600,10210,10220,10220,10210,30
20240729,115900,665557200,10220,10220,10220,10220,72
20240729,115800,664821360,10220,10230,10230,10220,874
20240729,115700,655887920,10230,10220,10230,10220,770
20240729,115600,648011850,10220,10200,10220,10200,18
20240729,115500,647827930,10220,10220,10220,10220,20
20240729,115400,647623530,10220,10220,10220,10220,10
20240729,115300,647521330,10200,10200,10200,10200,1
20240729,115200,647511130,10230,10230,10230,10230,0
20240729,115100,647511130,10230,10230,10230,10230,0
20240729,115000,647511130,10230,10230,10230,10230,0
20240729,114900,647511130,10230,10230,10230,10230,100
20240729,114800,646488130,10230,10220,10230,10180,959
20240729,114700,636694660,10220,10210,10220,10210,90
20240729,114600,635775560,10220,10200,10220,10200,42
20240729,114500,635346440,10190,10190,10190,10190,9
20240729,114400,635254730,10190,10200,10200,10190,32
20240729,114300,634928340,10210,10210,10210,10210,30
20240729,114200,634622040,10220,10220,10220,10220,107
20240729,114100,633528500,10220,10220,10220,10220,0
20240729,114000,633528500,10220,10220,10220,10220,11
20240729,113900,633416080,10190,10190,10190,10190,169
20240729,113800,631693970,10190,10190,10190,10190,0
20240729,113700,631693970,10190,10190,10190,10190,0
20240729,113600,631693970,10190,10230,10230,10190,290
20240729,113500,628734790,10230,10230,10230,10230,0
20240729,113400,628734790,10230,10220,10230,10220,50
20240729,113300,628223300,10230,10230,10230,10230,0
20240729,113200,628223300,10230,10230,10230,10230,0
20240729,113100,628223300,10230,10200,10230,10200,230
20240729,113000,625870700,10190,10190,10190,10190,0
20240729,112900,625870700,10190,10190,10190,10190,15
20240729,112800,625717850,10190,10190,10190,10190,150
20240729,112700,624189350,10180,10180,10180,10180,8
20240729,112600,624107910,10190,10190,10190,10190,40
20240729,112500,623700310,10190,10190,10190,10190,216
20240729,112400,621499270,10180,10180,10180,10180,163
20240729,112300,619839930,10180,10180,10180,10180,347
20240729,112200,616307470,10180,10180,10180,10180,0
20240729,112100,616307470,10180,10190,10190,10180,11
20240729,112000,616195390,10180,10180,10180,10180,172
20240729,111900,614444430,10190,10190,10190,10190,4
20240729,111800,614403670,10190,10190,10190,10190,1
20240729,111700,614393480,10200,10200,10200,10200,157
20240729,111600,612792080,10240,10240,10240,10240,30
20240729,111500,612484880,10200,10200,10200,10200,365
20240729,111400,608761880,10200,10200,10200,10200,50
20240729,111300,608251880,10200,10240,10240,10200,147
20240729,111200,606751280,10210,10210,10210,10210,175
20240729,111100,604964530,10210,10210,10210,10210,322
20240729,111000,601676910,10210,10250,10250,10210,1029
20240729,110900,591156900,10250,10250,10250,10250,177
20240729,110800,589342650,10260,10250,10260,10250,538
20240729,110700,583822870,10250,10280,10280,10250,125
20240729,110600,582537930,10280,10270,10280,10240,1634
20240729,110500,565749140,10280,10180,10280,10180,2631
20240729,110400,538855410,10170,10170,10170,10170,324
20240729,110300,535560330,10160,10170,10170,10160,749
20240729,110200,527948010,10160,10170,10170,10160,113
20240729,110100,526798860,10170,10140,10170,10140,404
20240729,110000,522694400,10150,10140,10150,10140,20
20240729,105900,522491550,10140,10140,10150,10140,64
20240729,105800,521842290,10140,10140,10140,10140,78
20240729,105700,521051370,10140,10130,10140,10130,86
20240729,105600,520179510,10130,10120,10130,10120,7
20240729,105500,520108650,10120,10100,10120,10100,283
20240729,105400,517244710,10100,10100,10120,10100,1719
20240729,105300,499882750,10090,10090,10090,10090,0
20240729,105200,499882750,10090,10100,10100,10090,65
20240729,105100,499226300,10100,10090,10100,10090,76
20240729,105000,498458790,10090,10090,10090,10090,2
20240729,104900,498438610,10090,10090,10090,10090,3
20240729,104800,498408340,10090,10100,10100,10090,80
20240729,104700,497600940,10080,10080,10080,10080,29
20240729,104600,497308620,10080,10080,10080,10080,501
20240729,104500,492258540,10080,10060,10080,10060,580
20240729,104400,486423500,10060,10060,10060,10060,1073
20240729,104300,475629120,10060,10060,10060,10060,111
20240729,104200,474512460,10050,10060,10060,10050,79
20240729,104100,473718230,10050,10060,10060,10050,346
20240729,104000,470238660,10060,10060,10060,10060,7
20240729,103900,470168240,10050,10060,10060,10050,201
20240729,103800,468146580,10060,10060,10060,10050,62
20240729,103700,467523360,10070,10060,10070,10060,429
20240729,103600,463206470,10060,10080,10080,10060,294
20240729,103500,460245820,10070,10070,10070,10070,470
20240729,103400,455512920,10070,10070,10070,10070,286
20240729,103300,452632900,10080,10080,10080,10080,205
20240729,103200,450566500,10070,10080,10080,10070,120
20240729,103100,449357100,10080,10080,10080,10080,2
20240729,103000,449336940,10080,10090,10090,10080,374
20240729,102900,445566730,10090,10090,10090,10090,50
20240729,102800,445062230,10070,10070,10070,10070,0
20240729,102700,445062230,10070,10080,10080,10070,310
20240729,102600,441939950,10100,10100,10100,10100,231
20240729,102500,439606850,10100,10120,10120,10100,931
20240729,102400,430189150,10100,10100,10100,10100,1280
20240729,102300,417261150,10080,10070,10080,10070,343
20240729,102200,413807080,10080,10060,10080,10040,437
20240729,102100,409408300,10070,10070,10070,10070,64
20240729,102000,408763820,10070,10080,10080,10020,1039
20240729,101900,398331360,10080,10080,10080,10080,36
20240729,101800,397968480,10080,10060,10080,10050,1487
20240729,101700,383008740,10060,10080,10080,10060,1974
20240729,101600,363125320,10080,10080,10080,10080,200
20240729,101500,361109320,10070,10070,10070,10070,25
20240729,101400,360857570,10060,10130,10130,10050,7100
20240729,101300,289330800,10170,10170,10170,10170,23
20240729,101200,289096890,10130,10130,10170,10130,29
20240729,101100,288802960,10120,10160,10160,10120,2002
20240729,101000,268538440,10160,10140,10160,10130,202
20240729,100900,266491130,10180,10180,10180,10180,0
20240729,100800,266491130,10180,10140,10180,10130,54
20240729,100700,265942800,10130,10130,10130,10130,100
20240729,100600,264929800,10130,10130,10130,10130,80
20240729,100500,264119400,10180,10180,10180,10180,72
20240729,100400,263386440,10180,10180,10180,10180,504
20240729,100300,258255720,10100,10100,10100,10100,0
20240729,100200,258255720,10100,10100,10100,10100,19
20240729,100100,258063820,10140,10130,10140,10130,639
20240729,100000,251586580,10100,10100,10100,10100,2
20240729,095900,251566380,10090,10110,10110,10090,1041
20240729,095800,241049850,10110,10130,10130,10110,810
20240729,095700,232857200,10140,10170,10170,10140,20
20240729,095600,232653980,10170,10120,10170,10120,2
20240729,095500,232633690,10110,10140,10140,10110,638
20240729,095400,226176910,10120,10130,10130,10120,511
20240729,095300,221005490,10120,10130,10130,10120,444
20240729,095200,216509080,10120,10120,10120,10120,170
20240729,095100,214788680,10130,10140,10140,10130,440
20240729,095000,210330930,10180,10180,10180,10180,10
20240729,094900,210229130,10140,10140,10140,10140,1
20240729,094800,210218990,10140,10180,10180,10140,301
20240729,094700,207162850,10190,10140,10190,10140,286
20240729,094600,204262760,10140,10190,10190,10140,29
20240729,094500,203968650,10150,10150,10150,10150,201
20240729,094400,201928500,10190,10190,10190,10190,11
20240729,094300,201816410,10150,10190,10190,10150,36
20240729,094200,201449930,10190,10190,10190,10190,2
20240729,094100,201429550,10190,10180,10190,10180,103
20240729,094000,200380480,10190,10190,10190,10190,90
20240729,093900,199463380,10190,10180,10190,10180,1162
20240729,093800,187627710,10180,10140,10180,10140,617
20240729,093700,181353720,10130,10130,10130,10120,209
20240729,093600,179236560,10130,10110,10140,10110,242
20240729,093500,176785280,10100,10090,10100,10090,1034
20240729,093400,166342070,10090,10100,10100,10090,573
20240729,093300,160557300,10100,10120,10120,10100,127
20240729,093200,159274000,10130,10110,10130,10100,787
20240729,093100,151323170,10110,10170,10170,10110,1129
20240729,093000,139877320,10170,10200,10200,10170,1498
20240729,092900,124614970,10200,10210,10210,10200,38
20240729,092800,124227220,10220,10230,10230,10220,54
20240729,092700,123675170,10220,10230,10230,10220,17
20240729,092600,123501420,10230,10220,10230,10220,12
20240729,092500,123378770,10220,10200,10220,10200,27
20240729,092400,123103330,10230,10230,10230,10230,22
20240729,092300,122878270,10200,10200,10200,10200,8
20240729,092200,122796670,10200,10200,10200,10200,8
20240729,092100,122715070,10200,10220,10220,10200,1930
20240729,092000,103003750,10220,10220,10220,10220,282
20240729,091900,100121710,10210,10220,10220,10210,113
20240729,091800,98967850,10220,10220,10230,10200,269
20240729,091700,96220390,10230,10230,10230,10230,6
20240729,091600,96159010,10230,10200,10230,10190,1695
20240729,091500,78856910,10200,10200,10200,10200,64
20240729,091400,78204110,10200,10210,10210,10200,1781
20240729,091300,60037760,10210,10220,10220,10210,223
20240729,091200,57760920,10230,10230,10230,10230,44
20240729,091100,57310800,10230,10210,10230,10200,380
20240729,091000,53434180,10200,10210,10210,10200,62
20240729,090900,52801770,10200,10210,10220,10200,1101
20240729,090800,41564730,10210,10210,10210,10210,77
20240729,090700,40778560,10200,10240,10240,10200,936
20240729,090600,31219250,10280,10240,10280,10240,23
20240729,090500,30983130,10240,10250,10280,10240,190
20240729,090400,29035220,10230,10210,10230,10210,89
20240729,090300,28126510,10200,10200,10200,10200,0
20240729,090200,28126510,10200,10200,10200,10200,1107
20240729,090100,16835110,10200,10190,10250,10190,352
20240729,090000,13244180,10180,10180,10180,10180,1301
Reference in New Issue Copy Permalink