ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/417010/min/candle-20240722.csv

748 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
20240722,212500,1269370770,11060,11060,11060,11060,3551
20240722,212400,1269370770,11060,11060,11060,11060,0
20240722,212300,1269370770,11060,11060,11060,11060,0
20240722,212200,1269370770,11060,11060,11060,11060,0
20240722,212100,1269370770,11060,11060,11060,11060,0
20240722,212000,1269370770,11060,11060,11060,11060,0
20240722,211900,1269370770,11060,11060,11060,11060,0
20240722,211800,1269370770,11060,11060,11060,11060,0
20240722,211700,1269370770,11060,11060,11060,11060,0
20240722,211600,1269370770,11060,11060,11060,11060,0
20240722,211500,1269370770,11060,11060,11060,11060,0
20240722,211400,1269370770,11060,11060,11060,11060,0
20240722,211300,1269370770,11060,11060,11060,11060,0
20240722,211200,1269370770,11060,11060,11060,11060,0
20240722,211100,1269370770,11060,11060,11060,11060,0
20240722,211000,1269370770,11060,11060,11060,11060,0
20240722,210900,1269370770,11060,11060,11060,11060,0
20240722,210800,1269370770,11060,11060,11060,11060,0
20240722,210700,1269370770,11060,11060,11060,11060,0
20240722,210600,1269370770,11060,11060,11060,11060,0
20240722,210500,1269370770,11060,11060,11060,11060,0
20240722,210400,1269370770,11060,11060,11060,11060,0
20240722,210300,1269370770,11060,11060,11060,11060,0
20240722,210200,1269370770,11060,11060,11060,11060,0
20240722,210100,1269370770,11060,11060,11060,11060,0
20240722,210000,1269370770,11060,11060,11060,11060,0
20240722,205900,1269370770,11060,11060,11060,11060,0
20240722,205800,1269370770,11060,11060,11060,11060,0
20240722,205700,1269370770,11060,11060,11060,11060,0
20240722,205600,1269370770,11060,11060,11060,11060,0
20240722,205500,1269370770,11060,11060,11060,11060,3551
20240722,205400,1269370770,11060,11060,11060,11060,0
20240722,205300,1269370770,11060,11060,11060,11060,0
20240722,205200,1269370770,11060,11060,11060,11060,0
20240722,205100,1269370770,11060,11060,11060,11060,0
20240722,205000,1269370770,11060,11060,11060,11060,0
20240722,204900,1269370770,11060,11060,11060,11060,0
20240722,204800,1269370770,11060,11060,11060,11060,0
20240722,204700,1269370770,11060,11060,11060,11060,0
20240722,204600,1269370770,11060,11060,11060,11060,0
20240722,204500,1269370770,11060,11060,11060,11060,0
20240722,204400,1269370770,11060,11060,11060,11060,0
20240722,204300,1269370770,11060,11060,11060,11060,0
20240722,204200,1269370770,11060,11060,11060,11060,0
20240722,204100,1269370770,11060,11060,11060,11060,0
20240722,204000,1269370770,11060,11060,11060,11060,0
20240722,203900,1269370770,11060,11060,11060,11060,0
20240722,203800,1269370770,11060,11060,11060,11060,0
20240722,203700,1269370770,11060,11060,11060,11060,0
20240722,203600,1269370770,11060,11060,11060,11060,0
20240722,203500,1269370770,11060,11060,11060,11060,0
20240722,203400,1269370770,11060,11060,11060,11060,0
20240722,203300,1269370770,11060,11060,11060,11060,0
20240722,203200,1269370770,11060,11060,11060,11060,0
20240722,203100,1269370770,11060,11060,11060,11060,0
20240722,203000,1269370770,11060,11060,11060,11060,0
20240722,202900,1269370770,11060,11060,11060,11060,0
20240722,202800,1269370770,11060,11060,11060,11060,0
20240722,202700,1269370770,11060,11060,11060,11060,0
20240722,202600,1269370770,11060,11060,11060,11060,0
20240722,202500,1269370770,11060,11060,11060,11060,3551
20240722,202400,1269370770,11060,11060,11060,11060,0
20240722,202300,1269370770,11060,11060,11060,11060,0
20240722,202200,1269370770,11060,11060,11060,11060,0
20240722,202100,1269370770,11060,11060,11060,11060,0
20240722,202000,1269370770,11060,11060,11060,11060,0
20240722,201900,1269370770,11060,11060,11060,11060,0
20240722,201800,1269370770,11060,11060,11060,11060,0
20240722,201700,1269370770,11060,11060,11060,11060,0
20240722,201600,1269370770,11060,11060,11060,11060,0
20240722,201500,1269370770,11060,11060,11060,11060,0
20240722,201400,1269370770,11060,11060,11060,11060,0
20240722,201300,1269370770,11060,11060,11060,11060,0
20240722,201200,1269370770,11060,11060,11060,11060,0
20240722,201100,1269370770,11060,11060,11060,11060,0
20240722,201000,1269370770,11060,11060,11060,11060,0
20240722,200900,1269370770,11060,11060,11060,11060,0
20240722,200800,1269370770,11060,11060,11060,11060,0
20240722,200700,1269370770,11060,11060,11060,11060,0
20240722,200600,1269370770,11060,11060,11060,11060,0
20240722,200500,1269370770,11060,11060,11060,11060,0
20240722,200400,1269370770,11060,11060,11060,11060,0
20240722,200300,1269370770,11060,11060,11060,11060,0
20240722,200200,1269370770,11060,11060,11060,11060,0
20240722,200100,1269370770,11060,11060,11060,11060,0
20240722,200000,1269370770,11060,11060,11060,11060,0
20240722,195900,1269370770,11060,11060,11060,11060,0
20240722,195800,1269370770,11060,11060,11060,11060,0
20240722,195700,1269370770,11060,11060,11060,11060,0
20240722,195600,1269370770,11060,11060,11060,11060,0
20240722,195500,1269370770,11060,11060,11060,11060,3551
20240722,195400,1269370770,11060,11060,11060,11060,0
20240722,195300,1269370770,11060,11060,11060,11060,0
20240722,195200,1269370770,11060,11060,11060,11060,0
20240722,195100,1269370770,11060,11060,11060,11060,0
20240722,195000,1269370770,11060,11060,11060,11060,0
20240722,194900,1269370770,11060,11060,11060,11060,0
20240722,194800,1269370770,11060,11060,11060,11060,0
20240722,194700,1269370770,11060,11060,11060,11060,0
20240722,194600,1269370770,11060,11060,11060,11060,0
20240722,194500,1269370770,11060,11060,11060,11060,0
20240722,194400,1269370770,11060,11060,11060,11060,0
20240722,194300,1269370770,11060,11060,11060,11060,0
20240722,194200,1269370770,11060,11060,11060,11060,0
20240722,194100,1269370770,11060,11060,11060,11060,0
20240722,194000,1269370770,11060,11060,11060,11060,0
20240722,193900,1269370770,11060,11060,11060,11060,0
20240722,193800,1269370770,11060,11060,11060,11060,0
20240722,193700,1269370770,11060,11060,11060,11060,0
20240722,193600,1269370770,11060,11060,11060,11060,0
20240722,193500,1269370770,11060,11060,11060,11060,0
20240722,193400,1269370770,11060,11060,11060,11060,0
20240722,193300,1269370770,11060,11060,11060,11060,0
20240722,193200,1269370770,11060,11060,11060,11060,0
20240722,193100,1269370770,11060,11060,11060,11060,0
20240722,193000,1269370770,11060,11060,11060,11060,0
20240722,192900,1269370770,11060,11060,11060,11060,0
20240722,192800,1269370770,11060,11060,11060,11060,0
20240722,192700,1269370770,11060,11060,11060,11060,0
20240722,192600,1269370770,11060,11060,11060,11060,0
20240722,192500,1269370770,11060,11060,11060,11060,3551
20240722,192400,1269370770,11060,11060,11060,11060,0
20240722,192300,1269370770,11060,11060,11060,11060,0
20240722,192200,1269370770,11060,11060,11060,11060,0
20240722,192100,1269370770,11060,11060,11060,11060,0
20240722,192000,1269370770,11060,11060,11060,11060,0
20240722,191900,1269370770,11060,11060,11060,11060,0
20240722,191800,1269370770,11060,11060,11060,11060,0
20240722,191700,1269370770,11060,11060,11060,11060,0
20240722,191600,1269370770,11060,11060,11060,11060,0
20240722,191500,1269370770,11060,11060,11060,11060,0
20240722,191400,1269370770,11060,11060,11060,11060,0
20240722,191300,1269370770,11060,11060,11060,11060,0
20240722,191200,1269370770,11060,11060,11060,11060,0
20240722,191100,1269370770,11060,11060,11060,11060,0
20240722,191000,1269370770,11060,11060,11060,11060,0
20240722,190900,1269370770,11060,11060,11060,11060,0
20240722,190800,1269370770,11060,11060,11060,11060,0
20240722,190700,1269370770,11060,11060,11060,11060,0
20240722,190600,1269370770,11060,11060,11060,11060,0
20240722,190500,1269370770,11060,11060,11060,11060,0
20240722,190400,1269370770,11060,11060,11060,11060,0
20240722,190300,1269370770,11060,11060,11060,11060,0
20240722,190200,1269370770,11060,11060,11060,11060,0
20240722,190100,1269370770,11060,11060,11060,11060,0
20240722,190000,1269370770,11060,11060,11060,11060,0
20240722,185900,1269370770,11060,11060,11060,11060,0
20240722,185800,1269370770,11060,11060,11060,11060,0
20240722,185700,1269370770,11060,11060,11060,11060,0
20240722,185600,1269370770,11060,11060,11060,11060,0
20240722,185500,1269370770,11060,11060,11060,11060,3551
20240722,185400,1269370770,11060,11060,11060,11060,0
20240722,185300,1269370770,11060,11060,11060,11060,0
20240722,185200,1269370770,11060,11060,11060,11060,0
20240722,185100,1269370770,11060,11060,11060,11060,0
20240722,185000,1269370770,11060,11060,11060,11060,0
20240722,184900,1269370770,11060,11060,11060,11060,0
20240722,184800,1269370770,11060,11060,11060,11060,0
20240722,184700,1269370770,11060,11060,11060,11060,0
20240722,184600,1269370770,11060,11060,11060,11060,0
20240722,184500,1269370770,11060,11060,11060,11060,0
20240722,184400,1269370770,11060,11060,11060,11060,0
20240722,184300,1269370770,11060,11060,11060,11060,0
20240722,184200,1269370770,11060,11060,11060,11060,0
20240722,184100,1269370770,11060,11060,11060,11060,0
20240722,184000,1269370770,11060,11060,11060,11060,0
20240722,183900,1269370770,11060,11060,11060,11060,0
20240722,183800,1269370770,11060,11060,11060,11060,0
20240722,183700,1269370770,11060,11060,11060,11060,0
20240722,183600,1269370770,11060,11060,11060,11060,0
20240722,183500,1269370770,11060,11060,11060,11060,0
20240722,183400,1269370770,11060,11060,11060,11060,0
20240722,183300,1269370770,11060,11060,11060,11060,0
20240722,183200,1269370770,11060,11060,11060,11060,0
20240722,183100,1269370770,11060,11060,11060,11060,0
20240722,183000,1269370770,11060,11060,11060,11060,0
20240722,182900,1269370770,11060,11060,11060,11060,0
20240722,182800,1269370770,11060,11060,11060,11060,0
20240722,182700,1269370770,11060,11060,11060,11060,0
20240722,182600,1269370770,11060,11060,11060,11060,0
20240722,182500,1269370770,11060,11060,11060,11060,3551
20240722,182400,1269370770,11060,11060,11060,11060,0
20240722,182300,1269370770,11060,11060,11060,11060,0
20240722,182200,1269370770,11060,11060,11060,11060,0
20240722,182100,1269370770,11060,11060,11060,11060,0
20240722,182000,1269370770,11060,11060,11060,11060,0
20240722,181900,1269370770,11060,11060,11060,11060,0
20240722,181800,1269370770,11060,11060,11060,11060,0
20240722,181700,1269370770,11060,11060,11060,11060,0
20240722,181600,1269370770,11060,11060,11060,11060,0
20240722,181500,1269370770,11060,11060,11060,11060,0
20240722,181400,1269370770,11060,11060,11060,11060,0
20240722,181300,1269370770,11060,11060,11060,11060,0
20240722,181200,1269370770,11060,11060,11060,11060,0
20240722,181100,1269370770,11060,11060,11060,11060,0
20240722,181000,1269370770,11060,11060,11060,11060,0
20240722,180900,1269370770,11060,11060,11060,11060,0
20240722,180800,1269370770,11060,11060,11060,11060,0
20240722,180700,1269370770,11060,11060,11060,11060,0
20240722,180600,1269370770,11060,11060,11060,11060,0
20240722,180500,1269370770,11060,11060,11060,11060,0
20240722,180400,1269370770,11060,11060,11060,11060,0
20240722,180300,1269370770,11060,11060,11060,11060,0
20240722,180200,1269370770,11060,11060,11060,11060,0
20240722,180100,1269370770,11060,11060,11060,11060,0
20240722,180000,1269370770,11060,11060,11060,11060,0
20240722,175900,1269370770,11060,11060,11060,11060,0
20240722,175800,1269370770,11060,11060,11060,11060,0
20240722,175700,1269370770,11060,11060,11060,11060,0
20240722,175600,1269370770,11060,11060,11060,11060,0
20240722,175500,1269370770,11060,11060,11060,11060,3551
20240722,175400,1269370770,11060,11060,11060,11060,0
20240722,175300,1269370770,11060,11060,11060,11060,0
20240722,175200,1269370770,11060,11060,11060,11060,0
20240722,175100,1269370770,11060,11060,11060,11060,0
20240722,175000,1269370770,11060,11060,11060,11060,0
20240722,174900,1269370770,11060,11060,11060,11060,0
20240722,174800,1269370770,11060,11060,11060,11060,0
20240722,174700,1269370770,11060,11060,11060,11060,0
20240722,174600,1269370770,11060,11060,11060,11060,0
20240722,174500,1269370770,11060,11060,11060,11060,0
20240722,174400,1269370770,11060,11060,11060,11060,0
20240722,174300,1269370770,11060,11060,11060,11060,0
20240722,174200,1269370770,11060,11060,11060,11060,0
20240722,174100,1269370770,11060,11060,11060,11060,0
20240722,174000,1269370770,11060,11060,11060,11060,0
20240722,173900,1269370770,11060,11060,11060,11060,0
20240722,173800,1269370770,11060,11060,11060,11060,0
20240722,173700,1269370770,11060,11060,11060,11060,0
20240722,173600,1269370770,11060,11060,11060,11060,0
20240722,173500,1269370770,11060,11060,11060,11060,0
20240722,173400,1269370770,11060,11060,11060,11060,0
20240722,173300,1269370770,11060,11060,11060,11060,0
20240722,173200,1269370770,11060,11060,11060,11060,0
20240722,173100,1269370770,11060,11060,11060,11060,0
20240722,173000,1269370770,11060,11060,11060,11060,0
20240722,172900,1269370770,11060,11060,11060,11060,0
20240722,172800,1269370770,11060,11060,11060,11060,0
20240722,172700,1269370770,11060,11060,11060,11060,0
20240722,172600,1269370770,11060,11060,11060,11060,0
20240722,172500,1269370770,11060,11060,11060,11060,3551
20240722,172400,1269370770,11060,11060,11060,11060,0
20240722,172300,1269370770,11060,11060,11060,11060,0
20240722,172200,1269370770,11060,11060,11060,11060,0
20240722,172100,1269370770,11060,11060,11060,11060,0
20240722,172000,1269370770,11060,11060,11060,11060,0
20240722,171900,1269370770,11060,11060,11060,11060,0
20240722,171800,1269370770,11060,11060,11060,11060,0
20240722,171700,1269370770,11060,11060,11060,11060,0
20240722,171600,1269370770,11060,11060,11060,11060,0
20240722,171500,1269370770,11060,11060,11060,11060,0
20240722,171400,1269370770,11060,11060,11060,11060,0
20240722,171300,1269370770,11060,11060,11060,11060,0
20240722,171200,1269370770,11060,11060,11060,11060,0
20240722,171100,1269370770,11060,11060,11060,11060,0
20240722,171000,1269370770,11060,11060,11060,11060,0
20240722,170900,1269370770,11060,11060,11060,11060,0
20240722,170800,1269370770,11060,11060,11060,11060,0
20240722,170700,1269370770,11060,11060,11060,11060,0
20240722,170600,1269370770,11060,11060,11060,11060,0
20240722,170500,1269370770,11060,11060,11060,11060,0
20240722,170400,1269370770,11060,11060,11060,11060,0
20240722,170300,1269370770,11060,11060,11060,11060,0
20240722,170200,1269370770,11060,11060,11060,11060,0
20240722,170100,1269370770,11060,11060,11060,11060,0
20240722,170000,1269370770,11060,11060,11060,11060,0
20240722,165900,1269370770,11060,11060,11060,11060,0
20240722,165800,1269370770,11060,11060,11060,11060,0
20240722,165700,1269370770,11060,11060,11060,11060,0
20240722,165600,1269370770,11060,11060,11060,11060,0
20240722,165500,1269370770,11060,11060,11060,11060,3551
20240722,165400,1269370770,11060,11060,11060,11060,0
20240722,165300,1269370770,11060,11060,11060,11060,0
20240722,165200,1269370770,11060,11060,11060,11060,0
20240722,165100,1269370770,11060,11060,11060,11060,0
20240722,165000,1269370770,11060,11060,11060,11060,0
20240722,164900,1269370770,11060,11060,11060,11060,0
20240722,164800,1269370770,11060,11060,11060,11060,0
20240722,164700,1269370770,11060,11060,11060,11060,0
20240722,164600,1269370770,11060,11060,11060,11060,0
20240722,164500,1269370770,11060,11060,11060,11060,0
20240722,164400,1269370770,11060,11060,11060,11060,0
20240722,164300,1269370770,11060,11060,11060,11060,0
20240722,164200,1269370770,11060,11060,11060,11060,0
20240722,164100,1269370770,11060,11060,11060,11060,0
20240722,164000,1269370770,11060,11060,11060,11060,0
20240722,163900,1269370770,11060,11060,11060,11060,0
20240722,163800,1269370770,11060,11060,11060,11060,0
20240722,163700,1269370770,11060,11060,11060,11060,0
20240722,163600,1269370770,11060,11060,11060,11060,0
20240722,163500,1269370770,11060,11060,11060,11060,0
20240722,163400,1269370770,11060,11060,11060,11060,0
20240722,163300,1269370770,11060,11060,11060,11060,0
20240722,163200,1269370770,11060,11060,11060,11060,0
20240722,163100,1269370770,11060,11060,11060,11060,0
20240722,163000,1269370770,11060,11060,11060,11060,0
20240722,162900,1269370770,11060,11060,11060,11060,0
20240722,162800,1269370770,11060,11060,11060,11060,0
20240722,162700,1269370770,11060,11060,11060,11060,0
20240722,162600,1269370770,11060,11060,11060,11060,0
20240722,162500,1269370770,11060,11060,11060,11060,3551
20240722,162400,1269370770,11060,11060,11060,11060,0
20240722,162300,1269370770,11060,11060,11060,11060,0
20240722,162200,1269370770,11060,11060,11060,11060,0
20240722,162100,1269370770,11060,11060,11060,11060,0
20240722,162000,1269370770,11060,11060,11060,11060,0
20240722,161900,1269370770,11060,11060,11060,11060,0
20240722,161800,1269370770,11060,11060,11060,11060,0
20240722,161700,1269370770,11060,11060,11060,11060,0
20240722,161600,1269370770,11060,11060,11060,11060,0
20240722,161500,1269370770,11060,11060,11060,11060,0
20240722,161400,1269370770,11060,11060,11060,11060,0
20240722,161300,1269370770,11060,11060,11060,11060,0
20240722,161200,1269370770,11060,11060,11060,11060,0
20240722,161100,1269370770,11060,11060,11060,11060,0
20240722,161000,1269370770,11060,11060,11060,11060,0
20240722,160900,1269370770,11060,11060,11060,11060,0
20240722,160800,1269370770,11060,11060,11060,11060,0
20240722,160700,1269370770,11060,11060,11060,11060,0
20240722,160600,1269370770,11060,11060,11060,11060,0
20240722,160500,1269370770,11060,11060,11060,11060,0
20240722,160400,1269370770,11060,11060,11060,11060,0
20240722,160300,1269370770,11060,11060,11060,11060,0
20240722,160200,1269370770,11060,11060,11060,11060,0
20240722,160100,1269370770,11060,11060,11060,11060,0
20240722,160000,1269370770,11060,11060,11060,11060,0
20240722,155900,1269370770,11060,11060,11060,11060,0
20240722,155800,1269370770,11060,11060,11060,11060,0
20240722,155700,1269370770,11060,11060,11060,11060,0
20240722,155600,1269370770,11060,11060,11060,11060,0
20240722,155500,1269370770,11060,11060,11060,11060,3551
20240722,155400,1269370770,11060,11060,11060,11060,0
20240722,155300,1269370770,11060,11060,11060,11060,0
20240722,155200,1269370770,11060,11060,11060,11060,0
20240722,155100,1269370770,11060,11060,11060,11060,0
20240722,155000,1269370770,11060,11060,11060,11060,0
20240722,154900,1269370770,11060,11060,11060,11060,0
20240722,154800,1269370770,11060,11060,11060,11060,0
20240722,154700,1269370770,11060,11060,11060,11060,0
20240722,154600,1269370770,11060,11060,11060,11060,0
20240722,154500,1269370770,11060,11060,11060,11060,0
20240722,154400,1269370770,11060,11060,11060,11060,0
20240722,154300,1269370770,11060,11060,11060,11060,0
20240722,154200,1269370770,11060,11060,11060,11060,0
20240722,154100,1269370770,11060,11060,11060,11060,0
20240722,154000,1269370770,11060,11060,11060,11060,0
20240722,153900,1269370770,11060,11060,11060,11060,0
20240722,153800,1269370770,11060,11060,11060,11060,0
20240722,153700,1269370770,11060,11060,11060,11060,0
20240722,153600,1269370770,11060,11060,11060,11060,0
20240722,153500,1269370770,11060,11060,11060,11060,0
20240722,153400,1269370770,11060,11060,11060,11060,0
20240722,153300,1269370770,11060,11060,11060,11060,0
20240722,153200,1269370770,11060,11060,11060,11060,0
20240722,153100,1269370770,11060,11060,11060,11060,0
20240722,153000,1269370770,11060,11060,11060,11060,3551
20240722,152900,1230096710,10950,10950,10950,10950,0
20240722,152800,1230096710,10950,10950,10950,10950,0
20240722,152700,1230096710,10950,10950,10950,10950,0
20240722,152600,1230096710,10950,10950,10950,10950,0
20240722,152500,1230096710,10950,10950,10950,10950,0
20240722,152400,1230096710,10950,10950,10950,10950,0
20240722,152300,1230096710,10950,10950,10950,10950,0
20240722,152200,1230096710,10950,10950,10950,10950,0
20240722,152100,1230096710,10950,10950,10950,10950,0
20240722,152000,1230096710,10950,10950,10950,10950,0
20240722,151900,1230096710,10950,10950,10950,10930,103
20240722,151800,1228970560,10920,10930,10930,10920,231
20240722,151700,1226446400,10930,10930,10930,10920,367
20240722,151600,1222437800,10930,10940,10940,10920,56
20240722,151500,1221825920,10940,10940,10940,10930,174
20240722,151400,1219923650,10950,10930,10950,10920,237
20240722,151300,1217333720,10930,10940,10950,10930,225
20240722,151200,1214873260,10940,10950,10950,10940,234
20240722,151100,1212311840,10960,10960,10960,10940,529
20240722,151000,1206520850,10950,10960,10960,10950,180
20240722,150900,1204549530,10960,10950,10960,10950,157
20240722,150800,1202830070,10950,10960,10960,10950,158
20240722,150700,1201099820,10950,10950,10960,10950,488
20240722,150600,1195755940,10960,10950,10990,10950,569
20240722,150500,1189515130,10950,10950,10960,10950,245
20240722,150400,1186832280,10960,10960,10970,10950,184
20240722,150300,1184816670,10960,10960,10970,10960,331
20240722,150200,1181187520,10960,10960,10960,10950,128
20240722,150100,1179785690,10950,10950,10960,10950,203
20240722,150000,1177561530,10960,10950,10970,10950,513
20240722,145900,1171943000,10960,10960,10970,10950,804
20240722,145800,1163130730,10960,10950,10970,10950,353
20240722,145700,1159261400,10950,10960,10960,10950,672
20240722,145600,1151902720,10950,10950,10960,10950,220
20240722,145500,1149493590,10960,10960,10970,10950,251
20240722,145400,1146742910,10960,10970,10970,10960,498
20240722,145300,1141284620,10970,10960,10970,10960,257
20240722,145200,1138466360,10960,10960,10970,10960,284
20240722,145100,1135353630,10970,10970,10970,10960,300
20240722,145000,1132064390,10970,10980,10980,10970,185
20240722,144900,1130034850,10980,10970,10980,10970,209
20240722,144800,1127742070,10970,10970,10970,10960,204
20240722,144700,1125505780,10960,10990,10990,10960,2881
20240722,144600,1093906450,11000,10980,11020,10970,200
20240722,144500,1091709830,10980,10970,10990,10970,171
20240722,144400,1089832770,10970,10970,10980,10970,224
20240722,144300,1087375290,10970,10980,10990,10970,237
20240722,144200,1084774970,10980,10990,10990,10970,427
20240722,144100,1080086410,11000,11000,11000,11000,97
20240722,144000,1079019410,11000,10980,11010,10970,469
20240722,143900,1073864210,10990,10980,10990,10970,400
20240722,143800,1069473430,10980,10980,10990,10980,139
20240722,143700,1067947020,10980,10980,10990,10980,249
20240722,143600,1065212920,10990,10980,10990,10980,211
20240722,143500,1062895780,10980,10980,10990,10980,241
20240722,143400,1060248600,10990,10980,10990,10980,154
20240722,143300,1058557600,10990,10990,10990,10980,139
20240722,143200,1057031140,10990,10980,11000,10980,189
20240722,143100,1054954700,10980,10980,10990,10980,210
20240722,143000,1052648720,10980,10980,10990,10980,157
20240722,142900,1050924780,10980,10990,10990,10980,135
20240722,142800,1049442300,10980,10980,10990,10980,630
20240722,142700,1042523870,10990,10980,10990,10980,190
20240722,142600,1040436920,10990,10980,10990,10980,305
20240722,142500,1037086530,10980,10990,11000,10980,202
20240722,142400,1034866740,11000,11000,11010,10990,741
20240722,142300,1026717180,11000,11010,11010,11000,125
20240722,142200,1025341830,11000,11000,11010,11000,138
20240722,142100,1023823740,11000,10990,11000,10980,191
20240722,142000,1021725740,10990,10990,10990,10980,131
20240722,141900,1020287090,10980,10990,10990,10980,160
20240722,141800,1018529420,10990,10990,11000,10990,331
20240722,141700,1014891570,10990,10990,11000,10990,186
20240722,141600,1012847350,10990,11000,11010,10990,266
20240722,141500,1009921510,11000,11020,11020,11000,191
20240722,141400,1007820290,11020,11000,11020,11000,481
20240722,141300,1002526040,11010,11010,11010,11000,674
20240722,141200,995105890,11020,11010,11020,11010,399
20240722,141100,990711360,11010,11020,11020,11010,320
20240722,141000,987186300,11010,11010,11020,11010,332
20240722,140900,983530900,11000,11010,11010,11000,299
20240722,140800,980241570,11000,11010,11010,11000,887
20240722,140700,970483480,11010,11000,11010,11000,442
20240722,140600,965620600,11000,11000,11010,11000,588
20240722,140500,959150350,11010,11020,11020,11000,767
20240722,140400,950710480,11020,11010,11020,11010,170
20240722,140300,948837660,11010,11020,11020,11010,137
20240722,140200,947329140,11020,11030,11030,11020,165
20240722,140100,945510690,11030,11010,11030,11010,231
20240722,140000,942966280,11020,11040,11040,11020,640
20240722,135900,935907300,11050,11020,11050,11000,1628
20240722,135800,917973780,11030,11030,11040,11030,221
20240722,135700,915535940,11030,11040,11050,11020,2029
20240722,135600,893164050,11040,11040,11050,11040,99
20240722,135500,892071080,11040,11040,11050,11040,234
20240722,135400,889487520,11040,11060,11060,11040,438
20240722,135300,884648380,11060,11060,11070,11050,152
20240722,135200,882967810,11050,11090,11090,11050,3353
20240722,135100,845819730,11090,11090,11100,11090,220
20240722,135000,843379770,11090,11100,11100,11090,171
20240722,134900,841483330,11090,11100,11100,11090,408
20240722,134800,836955550,11100,11100,11110,11100,162
20240722,134700,835157200,11110,11100,11110,11100,669
20240722,134600,827731140,11110,11100,11110,11100,159
20240722,134500,825965670,11120,11100,11120,11100,127
20240722,134400,824555320,11100,11110,11110,11100,251
20240722,134300,821768800,11100,11110,11110,11100,1518
20240722,134200,804911300,11110,11110,11110,11110,145
20240722,134100,803300350,11110,11110,11110,11110,143
20240722,134000,801711620,11120,11120,11120,11110,75
20240722,133900,800878080,11120,11120,11120,11120,12
20240722,133800,800744640,11140,11150,11150,11140,8
20240722,133700,800655470,11140,11130,11140,11130,102
20240722,133600,799519290,11140,11140,11140,11140,1
20240722,133500,799508150,11150,11140,11150,11140,35
20240722,133400,799118190,11160,11160,11160,11160,0
20240722,133300,799118190,11160,11120,11160,11120,64
20240722,133200,798404480,11120,11110,11120,11110,40
20240722,133100,797959820,11110,11130,11130,11110,25
20240722,133000,797681870,11130,11100,11130,11100,1147
20240722,132900,784929360,11100,11120,11120,11100,1114
20240722,132800,772552060,11120,11120,11130,11120,34
20240722,132700,772173930,11130,11130,11130,11120,22
20240722,132600,771929230,11120,11120,11120,11110,49
20240722,132500,771384360,11120,11140,11140,11120,3
20240722,132400,771350980,11150,11160,11160,11150,74
20240722,132300,770525870,11170,11110,11180,11110,302
20240722,132200,767167810,11110,11100,11110,11100,53
20240722,132100,766579390,11100,11100,11110,11100,719
20240722,132000,758598430,11100,11130,11130,11100,2028
20240722,131900,736064660,11130,11130,11140,11130,46
20240722,131800,735552630,11130,11130,11130,11130,9
20240722,131700,735452460,11130,11130,11130,11120,38
20240722,131600,735029760,11130,11120,11130,11120,58
20240722,131500,734384650,11120,11120,11120,11120,0
20240722,131400,734384650,11120,11110,11120,11110,85
20240722,131300,733439640,11110,11110,11110,11110,28
20240722,131200,733128560,11120,11120,11120,11120,15
20240722,131100,732961760,11120,11110,11120,11110,58
20240722,131000,732317330,11110,11120,11120,11110,30
20240722,130900,731983970,11170,11170,11170,11170,5
20240722,130800,731928120,11120,11130,11200,11110,149
20240722,130700,730270020,11120,11120,11120,11110,74
20240722,130600,729447550,11120,11120,11120,11120,40
20240722,130500,729002750,11120,11110,11120,11110,29
20240722,130400,728680530,11120,11110,11120,11110,77
20240722,130300,727825010,11110,11110,11110,11110,237
20240722,130200,725191940,11110,11110,11130,11110,86
20240722,130100,724236380,11110,11130,11130,11110,41
20240722,130000,723780460,11130,11130,11130,11130,20
20240722,125900,723557860,11130,11120,11130,11110,91
20240722,125800,722545640,11100,11160,11160,11100,124
20240722,125700,721167860,11130,11130,11130,11120,14
20240722,125600,721012090,11120,11130,11130,11110,69
20240722,125500,720244930,11130,11100,11140,11100,525
20240722,125400,714414540,11100,11090,11100,11080,259
20240722,125300,711541130,11090,11100,11100,11080,183
20240722,125200,709511420,11100,11090,11100,11090,49
20240722,125100,708967930,11100,11100,11100,11100,64
20240722,125000,708257530,11100,11110,11120,11100,34
20240722,124900,707879990,11100,11140,11140,11100,485
20240722,124800,702496090,11140,11130,11140,11130,21
20240722,124700,702262260,11110,11150,11150,11100,1831
20240722,124600,681910870,11140,11160,11160,11140,238
20240722,124500,679257850,11150,11160,11160,11150,22
20240722,124400,679012340,11150,11190,11190,11140,4643
20240722,124300,627205500,11190,11200,11200,11190,17
20240722,124200,627015220,11180,11180,11180,11180,133
20240722,124100,625528280,11180,11200,11200,11180,308
20240722,124000,622081830,11200,11210,11210,11200,25
20240722,123900,621801780,11200,11210,11210,11200,73
20240722,123800,620983930,11210,11210,11210,11210,5
20240722,123700,620927880,11190,11200,11200,11190,978
20240722,123600,609983260,11200,11210,11210,11200,37
20240722,123500,609568810,11200,11200,11200,11200,15
20240722,123400,609400810,11200,11200,11200,11200,89
20240722,123300,608404010,11200,11200,11210,11200,721
20240722,123200,600328760,11210,11230,11230,11210,201
20240722,123100,598075490,11210,11250,11250,11210,325
20240722,123000,594429640,11250,11250,11250,11250,0
20240722,122900,594429640,11250,11250,11250,11250,10
20240722,122800,594317140,11250,11250,11250,11250,205
20240722,122700,592010890,11250,11260,11260,11250,72
20240722,122600,591200380,11260,11270,11270,11260,86
20240722,122500,590231960,11270,11270,11270,11270,90
20240722,122400,589217660,11270,11260,11270,11260,132
20240722,122300,587731080,11260,11260,11260,11260,26
20240722,122200,587438320,11260,11260,11260,11260,24
20240722,122100,587168080,11260,11240,11260,11240,491
20240722,122000,581641000,11230,11220,11230,11210,87
20240722,121900,580664430,11220,11210,11220,11210,218
20240722,121800,578220140,11220,11220,11230,11220,308
20240722,121700,574764360,11210,11230,11230,11210,610
20240722,121600,567919930,11230,11250,11250,11230,292
20240722,121500,564637900,11250,11250,11250,11250,2
20240722,121400,564615400,11260,11260,11260,11260,5
20240722,121300,564559100,11250,11250,11250,11250,0
20240722,121200,564559100,11250,11260,11260,11240,265
20240722,121100,561580160,11260,11260,11260,11260,1
20240722,121000,561568900,11260,11260,11260,11260,63
20240722,120900,560859520,11260,11250,11260,11250,12
20240722,120800,560724470,11250,11250,11250,11250,287
20240722,120700,557495720,11240,11250,11250,11240,14
20240722,120600,557338290,11250,11240,11250,11240,10
20240722,120500,557225840,11240,11240,11240,11240,22
20240722,120400,556978560,11250,11250,11250,11240,95
20240722,120300,555910700,11240,11250,11250,11240,467
20240722,120200,550659730,11260,11250,11260,11250,42
20240722,120100,550187030,11250,11250,11250,11240,154
20240722,120000,548455480,11250,11260,11260,11240,23
20240722,115900,548196800,11260,11260,11260,11260,11
20240722,115800,548072940,11250,11250,11260,11250,31
20240722,115700,547724180,11250,11250,11250,11240,29
20240722,115600,547397960,11250,11240,11250,11240,82
20240722,115500,546476120,11250,11210,11250,11210,15
20240722,115400,546307770,11250,11240,11250,11240,17
20240722,115300,546116600,11210,11230,11240,11200,463
20240722,115200,540924030,11220,11210,11230,11210,155
20240722,115100,539184970,11200,11200,11210,11190,18
20240722,115000,538983290,11200,11200,11200,11190,123
20240722,114900,537605960,11190,11220,11220,11190,99
20240722,114800,536496770,11230,11230,11230,11230,11
20240722,114700,536373240,11230,11220,11230,11190,3228
20240722,114600,500213320,11220,11250,11250,11210,1721
20240722,114500,480901160,11240,11260,11260,11240,496
20240722,114400,475321360,11260,11260,11260,11250,61
20240722,114300,474634520,11250,11270,11270,11250,412
20240722,114200,469997080,11270,11260,11270,11260,16
20240722,114100,469816800,11250,11290,11290,11250,1627
20240722,114000,451474470,11300,11300,11310,11300,204
20240722,113900,449169130,11310,11310,11310,11310,67
20240722,113800,448411360,11300,11300,11310,11290,32
20240722,113700,448049710,11300,11300,11300,11290,122
20240722,113600,446671160,11300,11300,11300,11290,50
20240722,113500,446106200,11300,11300,11300,11300,10
20240722,113400,445993200,11300,11300,11300,11300,21
20240722,113300,445755900,11300,11290,11300,11290,164
20240722,113200,443903890,11310,11310,11310,11310,16
20240722,113100,443722930,11310,11310,11310,11310,32
20240722,113000,443361010,11310,11310,11310,11310,9
20240722,112900,443259220,11310,11310,11310,11310,5
20240722,112800,443202670,11310,11300,11310,11290,17
20240722,112700,443010520,11300,11300,11300,11300,19
20240722,112600,442795820,11290,11300,11300,11290,8
20240722,112500,442705450,11300,11300,11300,11300,16
20240722,112400,442524650,11290,11310,11310,11290,92
20240722,112300,441485150,11300,11300,11310,11300,366
20240722,112200,437349210,11300,11300,11300,11300,7
20240722,112100,437270110,11300,11300,11310,11300,168
20240722,112000,435371550,11300,11310,11310,11300,128
20240722,111900,433923980,11310,11310,11310,11310,70
20240722,111800,433132280,11300,11310,11310,11300,174
20240722,111700,431165190,11310,11310,11310,11310,15
20240722,111600,430995540,11300,11310,11310,11300,110
20240722,111500,429751640,11310,11310,11310,11310,7
20240722,111400,429672470,11310,11310,11310,11310,16
20240722,111300,429491510,11300,11290,11300,11290,125
20240722,111200,428079210,11290,11300,11300,11290,73
20240722,111100,427254480,11300,11300,11300,11300,24
20240722,111000,426983280,11280,11300,11300,11280,160
20240722,110900,425175860,11310,11310,11310,11310,383
20240722,110800,420844130,11310,11310,11310,11310,12
20240722,110700,420708410,11300,11310,11310,11300,26
20240722,110600,420414460,11300,11300,11300,11300,70
20240722,110500,419623460,11300,11300,11300,11300,5
20240722,110400,419566960,11260,11300,11300,11260,29
20240722,110300,419240020,11260,11270,11270,11260,142
20240722,110200,417641030,11310,11270,11310,11270,33
20240722,110100,417268520,11270,11310,11310,11270,117
20240722,110000,415948770,11310,11300,11310,11300,106
20240722,105900,414750920,11300,11290,11300,11290,10
20240722,105800,414637930,11300,11300,11300,11300,0
20240722,105700,414637930,11300,11310,11310,11300,30
20240722,105600,414298780,11300,11300,11300,11300,200
20240722,105500,412038780,11300,11300,11310,11300,18
20240722,105400,411835310,11310,11310,11310,11310,11
20240722,105300,411710900,11270,11290,11310,11270,456
20240722,105200,406567800,11290,11290,11310,11290,241
20240722,105100,403846690,11310,11310,11310,11310,5
20240722,105000,403790140,11310,11290,11310,11290,17
20240722,104900,403597890,11290,11310,11310,11290,540
20240722,104800,397493040,11290,11290,11310,11290,50
20240722,104700,396928050,11290,11290,11300,11290,97
20240722,104600,395832790,11300,11300,11300,11300,25
20240722,104500,395550290,11300,11310,11320,11300,35
20240722,104400,395154520,11320,11320,11330,11320,115
20240722,104300,393852710,11320,11300,11330,11290,572
20240722,104200,387389970,11330,11320,11330,11320,9
20240722,104100,387288010,11300,11330,11330,11300,636
20240722,104000,380101060,11330,11320,11330,11320,11
20240722,103900,379976440,11320,11310,11330,11280,1138
20240722,103800,367123270,11310,11320,11350,11310,284
20240722,103700,363909630,11320,11340,11340,11320,649
20240722,103600,356552320,11340,11370,11380,11340,796
20240722,103500,347513060,11380,11380,11390,11380,425
20240722,103400,342676310,11380,11380,11380,11380,21
20240722,103300,342437330,11390,11390,11390,11370,54
20240722,103200,341822590,11390,11400,11400,11390,26
20240722,103100,341526240,11410,11410,11410,11400,265
20240722,103000,338505060,11400,11400,11400,11400,400
20240722,102900,333945060,11410,11400,11410,11400,54
20240722,102800,333329320,11410,11360,11410,11360,16
20240722,102700,333146820,11350,11350,11350,11350,0
20240722,102600,333146820,11350,11350,11410,11350,23
20240722,102500,332884820,11350,11350,11350,11350,21
20240722,102400,332646470,11350,11410,11410,11350,290
20240722,102300,329349180,11350,11410,11420,11350,758
20240722,102200,320725220,11400,11420,11420,11400,4
20240722,102100,320679560,11420,11390,11420,11390,218
20240722,102000,318196100,11420,11420,11420,11420,500
20240722,101900,312486100,11420,11420,11420,11420,77
20240722,101800,311606760,11420,11400,11420,11380,408
20240722,101700,306954900,11420,11420,11420,11390,822
20240722,101600,297589580,11420,11420,11420,11410,64
20240722,101500,296858710,11400,11430,11430,11400,50
20240722,101400,296287810,11400,11400,11430,11400,77
20240722,101300,295409400,11400,11400,11400,11400,97
20240722,101200,294303600,11400,11440,11440,11400,41
20240722,101100,293834710,11440,11440,11440,11390,138
20240722,101000,292261010,11440,11430,11440,11430,20
20240722,100900,292032220,11440,11440,11440,11430,15
20240722,100800,291860630,11440,11440,11440,11440,11
20240722,100700,291734790,11440,11430,11440,11430,23
20240722,100600,291471710,11430,11440,11440,11430,2
20240722,100500,291448840,11400,11460,11460,11390,1579
20240722,100400,273432920,11470,11490,11490,11470,111
20240722,100300,272159560,11490,11490,11490,11460,844
20240722,100200,262483340,11500,11500,11500,11500,58
20240722,100100,261816340,11500,11500,11500,11480,470
20240722,100000,256411370,11500,11500,11500,11500,23
20240722,095900,256146870,11470,11470,11470,11470,3
20240722,095800,256112460,11530,11470,11530,11470,977
20240722,095700,244905020,11470,11530,11550,11470,5313
20240722,095600,183942160,11500,11500,11500,11500,341
20240722,095500,180020660,11500,11550,11550,11500,1062
20240722,095400,167795770,11550,11550,11550,11550,217
20240722,095300,165289420,11610,11610,11610,11610,9
20240722,095200,165184930,11610,11610,11610,11610,2
20240722,095100,165161710,11610,11590,11610,11550,196
20240722,095000,162896280,11610,11640,11640,11600,752
20240722,094900,154168850,11630,11640,11640,11630,74
20240722,094800,153308210,11670,11670,11680,11670,14
20240722,094700,153144710,11680,11680,11680,11680,0
20240722,094600,153144710,11680,11670,11680,11670,10
20240722,094500,153027930,11640,11680,11690,11640,21
20240722,094400,152782950,11630,11640,11690,11630,161
20240722,094300,150910240,11690,11690,11690,11680,29
20240722,094200,150571240,11680,11650,11680,11640,420
20240722,094100,145679400,11660,11650,11730,11650,159
20240722,094000,143825860,11730,11730,11730,11730,0
20240722,093900,143825860,11730,11650,11730,11650,110
20240722,093800,142543560,11730,11730,11730,11730,11
20240722,093700,142414530,11740,11740,11740,11740,0
20240722,093600,142414530,11740,11740,11740,11740,19
20240722,093500,142191470,11740,11740,11740,11740,0
20240722,093400,142191470,11740,11650,11740,11650,12
20240722,093300,142050680,11650,11660,11660,11650,1165
20240722,093200,128474640,11670,11670,11670,11670,797
20240722,093100,119173650,11750,11750,11750,11750,10
20240722,093000,119056150,11750,11750,11750,11750,0
20240722,092900,119056150,11750,11750,11750,11750,23
20240722,092800,118785900,11740,11740,11740,11740,70
20240722,092700,117964100,11740,11700,11740,11700,1216
20240722,092600,103699620,11710,11710,11710,11710,21
20240722,092500,103453710,11650,11650,11650,11650,0
20240722,092400,103453710,11650,11710,11710,11650,78
20240722,092300,102543810,11650,11650,11650,11650,1
20240722,092200,102532160,11710,11700,11710,11700,10
20240722,092100,102415110,11700,11700,11700,11700,0
20240722,092000,102415110,11700,11700,11700,11700,11
20240722,091900,102286410,11710,11700,11710,11700,12
20240722,091800,102145900,11700,11700,11700,11700,5
20240722,091700,102087400,11720,11710,11720,11710,12
20240722,091600,101946860,11630,11630,11630,11630,0
20240722,091500,101946860,11630,11720,11720,11630,10
20240722,091400,101829750,11630,11630,11630,11630,27
20240722,091300,101515740,11730,11730,11730,11730,96
20240722,091200,100389660,11730,11700,11730,11700,113
20240722,091100,99067450,11700,11670,11700,11620,70
20240722,091000,98251620,11670,11670,11670,11620,137
20240722,090900,96654530,11600,11600,11600,11600,0
20240722,090800,96654530,11600,11600,11600,11600,0
20240722,090700,96654530,11600,11610,11610,11600,877
20240722,090600,86479220,11670,11670,11670,11670,35
20240722,090500,86070770,11600,11680,11680,11600,2891
20240722,090400,52350070,11670,11670,11670,11670,1340
20240722,090300,36712270,11750,11680,11750,11680,418
20240722,090200,31823100,11680,11730,11730,11670,1994
20240722,090100,8530470,11730,11730,11730,11730,1
20240722,090000,8518740,11750,11750,11750,11740,696
Reference in New Issue Copy Permalink