ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
fe84d91987fda4cc4bb59635a4e4307b02ffb636
KissMeData/487570/min/candle-20240731.csv

764 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
20240731,214100,9106017800,63800,63800,63800,63800,2610
20240731,214000,9106017800,63800,63800,63800,63800,0
20240731,213900,9106017800,63800,63800,63800,63800,0
20240731,213800,9106017800,63800,63800,63800,63800,0
20240731,213700,9106017800,63800,63800,63800,63800,0
20240731,213600,9106017800,63800,63800,63800,63800,0
20240731,213500,9106017800,63800,63800,63800,63800,0
20240731,213400,9106017800,63800,63800,63800,63800,0
20240731,213300,9106017800,63800,63800,63800,63800,0
20240731,213200,9106017800,63800,63800,63800,63800,0
20240731,213100,9106017800,63800,63800,63800,63800,0
20240731,213000,9106017800,63800,63800,63800,63800,0
20240731,212900,9106017800,63800,63800,63800,63800,0
20240731,212800,9106017800,63800,63800,63800,63800,0
20240731,212700,9106017800,63800,63800,63800,63800,0
20240731,212600,9106017800,63800,63800,63800,63800,0
20240731,212500,9106017800,63800,63800,63800,63800,0
20240731,212400,9106017800,63800,63800,63800,63800,0
20240731,212300,9106017800,63800,63800,63800,63800,0
20240731,212200,9106017800,63800,63800,63800,63800,0
20240731,212100,9106017800,63800,63800,63800,63800,0
20240731,212000,9106017800,63800,63800,63800,63800,0
20240731,211900,9106017800,63800,63800,63800,63800,0
20240731,211800,9106017800,63800,63800,63800,63800,0
20240731,211700,9106017800,63800,63800,63800,63800,0
20240731,211600,9106017800,63800,63800,63800,63800,0
20240731,211500,9106017800,63800,63800,63800,63800,0
20240731,211400,9106017800,63800,63800,63800,63800,0
20240731,211300,9106017800,63800,63800,63800,63800,0
20240731,211200,9106017800,63800,63800,63800,63800,0
20240731,211100,9106017800,63800,63800,63800,63800,2610
20240731,211000,9106017800,63800,63800,63800,63800,0
20240731,210900,9106017800,63800,63800,63800,63800,0
20240731,210800,9106017800,63800,63800,63800,63800,0
20240731,210700,9106017800,63800,63800,63800,63800,0
20240731,210600,9106017800,63800,63800,63800,63800,0
20240731,210500,9106017800,63800,63800,63800,63800,0
20240731,210400,9106017800,63800,63800,63800,63800,0
20240731,210300,9106017800,63800,63800,63800,63800,0
20240731,210200,9106017800,63800,63800,63800,63800,0
20240731,210100,9106017800,63800,63800,63800,63800,0
20240731,210000,9106017800,63800,63800,63800,63800,0
20240731,205900,9106017800,63800,63800,63800,63800,0
20240731,205800,9106017800,63800,63800,63800,63800,0
20240731,205700,9106017800,63800,63800,63800,63800,0
20240731,205600,9106017800,63800,63800,63800,63800,0
20240731,205500,9106017800,63800,63800,63800,63800,0
20240731,205400,9106017800,63800,63800,63800,63800,0
20240731,205300,9106017800,63800,63800,63800,63800,0
20240731,205200,9106017800,63800,63800,63800,63800,0
20240731,205100,9106017800,63800,63800,63800,63800,0
20240731,205000,9106017800,63800,63800,63800,63800,0
20240731,204900,9106017800,63800,63800,63800,63800,0
20240731,204800,9106017800,63800,63800,63800,63800,0
20240731,204700,9106017800,63800,63800,63800,63800,0
20240731,204600,9106017800,63800,63800,63800,63800,0
20240731,204500,9106017800,63800,63800,63800,63800,0
20240731,204400,9106017800,63800,63800,63800,63800,0
20240731,204300,9106017800,63800,63800,63800,63800,0
20240731,204200,9106017800,63800,63800,63800,63800,0
20240731,204100,9106017800,63800,63800,63800,63800,2610
20240731,204000,9106017800,63800,63800,63800,63800,0
20240731,203900,9106017800,63800,63800,63800,63800,0
20240731,203800,9106017800,63800,63800,63800,63800,0
20240731,203700,9106017800,63800,63800,63800,63800,0
20240731,203600,9106017800,63800,63800,63800,63800,0
20240731,203500,9106017800,63800,63800,63800,63800,0
20240731,203400,9106017800,63800,63800,63800,63800,0
20240731,203300,9106017800,63800,63800,63800,63800,0
20240731,203200,9106017800,63800,63800,63800,63800,0
20240731,203100,9106017800,63800,63800,63800,63800,0
20240731,203000,9106017800,63800,63800,63800,63800,0
20240731,202900,9106017800,63800,63800,63800,63800,0
20240731,202800,9106017800,63800,63800,63800,63800,0
20240731,202700,9106017800,63800,63800,63800,63800,0
20240731,202600,9106017800,63800,63800,63800,63800,0
20240731,202500,9106017800,63800,63800,63800,63800,0
20240731,202400,9106017800,63800,63800,63800,63800,0
20240731,202300,9106017800,63800,63800,63800,63800,0
20240731,202200,9106017800,63800,63800,63800,63800,0
20240731,202100,9106017800,63800,63800,63800,63800,0
20240731,202000,9106017800,63800,63800,63800,63800,0
20240731,201900,9106017800,63800,63800,63800,63800,0
20240731,201800,9106017800,63800,63800,63800,63800,0
20240731,201700,9106017800,63800,63800,63800,63800,0
20240731,201600,9106017800,63800,63800,63800,63800,0
20240731,201500,9106017800,63800,63800,63800,63800,0
20240731,201400,9106017800,63800,63800,63800,63800,0
20240731,201300,9106017800,63800,63800,63800,63800,0
20240731,201200,9106017800,63800,63800,63800,63800,0
20240731,201100,9106017800,63800,63800,63800,63800,2610
20240731,201000,9106017800,63800,63800,63800,63800,0
20240731,200900,9106017800,63800,63800,63800,63800,0
20240731,200800,9106017800,63800,63800,63800,63800,0
20240731,200700,9106017800,63800,63800,63800,63800,0
20240731,200600,9106017800,63800,63800,63800,63800,0
20240731,200500,9106017800,63800,63800,63800,63800,0
20240731,200400,9106017800,63800,63800,63800,63800,0
20240731,200300,9106017800,63800,63800,63800,63800,0
20240731,200200,9106017800,63800,63800,63800,63800,0
20240731,200100,9106017800,63800,63800,63800,63800,0
20240731,200000,9106017800,63800,63800,63800,63800,0
20240731,195900,9106017800,63800,63800,63800,63800,0
20240731,195800,9106017800,63800,63800,63800,63800,0
20240731,195700,9106017800,63800,63800,63800,63800,0
20240731,195600,9106017800,63800,63800,63800,63800,0
20240731,195500,9106017800,63800,63800,63800,63800,0
20240731,195400,9106017800,63800,63800,63800,63800,0
20240731,195300,9106017800,63800,63800,63800,63800,0
20240731,195200,9106017800,63800,63800,63800,63800,0
20240731,195100,9106017800,63800,63800,63800,63800,0
20240731,195000,9106017800,63800,63800,63800,63800,0
20240731,194900,9106017800,63800,63800,63800,63800,0
20240731,194800,9106017800,63800,63800,63800,63800,0
20240731,194700,9106017800,63800,63800,63800,63800,0
20240731,194600,9106017800,63800,63800,63800,63800,0
20240731,194500,9106017800,63800,63800,63800,63800,0
20240731,194400,9106017800,63800,63800,63800,63800,0
20240731,194300,9106017800,63800,63800,63800,63800,0
20240731,194200,9106017800,63800,63800,63800,63800,0
20240731,194100,9106017800,63800,63800,63800,63800,2610
20240731,194000,9106017800,63800,63800,63800,63800,0
20240731,193900,9106017800,63800,63800,63800,63800,0
20240731,193800,9106017800,63800,63800,63800,63800,0
20240731,193700,9106017800,63800,63800,63800,63800,0
20240731,193600,9106017800,63800,63800,63800,63800,0
20240731,193500,9106017800,63800,63800,63800,63800,0
20240731,193400,9106017800,63800,63800,63800,63800,0
20240731,193300,9106017800,63800,63800,63800,63800,0
20240731,193200,9106017800,63800,63800,63800,63800,0
20240731,193100,9106017800,63800,63800,63800,63800,0
20240731,193000,9106017800,63800,63800,63800,63800,0
20240731,192900,9106017800,63800,63800,63800,63800,0
20240731,192800,9106017800,63800,63800,63800,63800,0
20240731,192700,9106017800,63800,63800,63800,63800,0
20240731,192600,9106017800,63800,63800,63800,63800,0
20240731,192500,9106017800,63800,63800,63800,63800,0
20240731,192400,9106017800,63800,63800,63800,63800,0
20240731,192300,9106017800,63800,63800,63800,63800,0
20240731,192200,9106017800,63800,63800,63800,63800,0
20240731,192100,9106017800,63800,63800,63800,63800,0
20240731,192000,9106017800,63800,63800,63800,63800,0
20240731,191900,9106017800,63800,63800,63800,63800,0
20240731,191800,9106017800,63800,63800,63800,63800,0
20240731,191700,9106017800,63800,63800,63800,63800,0
20240731,191600,9106017800,63800,63800,63800,63800,0
20240731,191500,9106017800,63800,63800,63800,63800,0
20240731,191400,9106017800,63800,63800,63800,63800,0
20240731,191300,9106017800,63800,63800,63800,63800,0
20240731,191200,9106017800,63800,63800,63800,63800,0
20240731,191100,9106017800,63800,63800,63800,63800,2610
20240731,191000,9106017800,63800,63800,63800,63800,0
20240731,190900,9106017800,63800,63800,63800,63800,0
20240731,190800,9106017800,63800,63800,63800,63800,0
20240731,190700,9106017800,63800,63800,63800,63800,0
20240731,190600,9106017800,63800,63800,63800,63800,0
20240731,190500,9106017800,63800,63800,63800,63800,0
20240731,190400,9106017800,63800,63800,63800,63800,0
20240731,190300,9106017800,63800,63800,63800,63800,0
20240731,190200,9106017800,63800,63800,63800,63800,0
20240731,190100,9106017800,63800,63800,63800,63800,0
20240731,190000,9106017800,63800,63800,63800,63800,0
20240731,185900,9106017800,63800,63800,63800,63800,0
20240731,185800,9106017800,63800,63800,63800,63800,0
20240731,185700,9106017800,63800,63800,63800,63800,0
20240731,185600,9106017800,63800,63800,63800,63800,0
20240731,185500,9106017800,63800,63800,63800,63800,0
20240731,185400,9106017800,63800,63800,63800,63800,0
20240731,185300,9106017800,63800,63800,63800,63800,0
20240731,185200,9106017800,63800,63800,63800,63800,0
20240731,185100,9106017800,63800,63800,63800,63800,0
20240731,185000,9106017800,63800,63800,63800,63800,0
20240731,184900,9106017800,63800,63800,63800,63800,0
20240731,184800,9106017800,63800,63800,63800,63800,0
20240731,184700,9106017800,63800,63800,63800,63800,0
20240731,184600,9106017800,63800,63800,63800,63800,0
20240731,184500,9106017800,63800,63800,63800,63800,0
20240731,184400,9106017800,63800,63800,63800,63800,0
20240731,184300,9106017800,63800,63800,63800,63800,0
20240731,184200,9106017800,63800,63800,63800,63800,0
20240731,184100,9106017800,63800,63800,63800,63800,2610
20240731,184000,9106017800,63800,63800,63800,63800,0
20240731,183900,9106017800,63800,63800,63800,63800,0
20240731,183800,9106017800,63800,63800,63800,63800,0
20240731,183700,9106017800,63800,63800,63800,63800,0
20240731,183600,9106017800,63800,63800,63800,63800,0
20240731,183500,9106017800,63800,63800,63800,63800,0
20240731,183400,9106017800,63800,63800,63800,63800,0
20240731,183300,9106017800,63800,63800,63800,63800,0
20240731,183200,9106017800,63800,63800,63800,63800,0
20240731,183100,9106017800,63800,63800,63800,63800,0
20240731,183000,9106017800,63800,63800,63800,63800,0
20240731,182900,9106017800,63800,63800,63800,63800,0
20240731,182800,9106017800,63800,63800,63800,63800,0
20240731,182700,9106017800,63800,63800,63800,63800,0
20240731,182600,9106017800,63800,63800,63800,63800,0
20240731,182500,9106017800,63800,63800,63800,63800,0
20240731,182400,9106017800,63800,63800,63800,63800,0
20240731,182300,9106017800,63800,63800,63800,63800,0
20240731,182200,9106017800,63800,63800,63800,63800,0
20240731,182100,9106017800,63800,63800,63800,63800,0
20240731,182000,9106017800,63800,63800,63800,63800,0
20240731,181900,9106017800,63800,63800,63800,63800,0
20240731,181800,9106017800,63800,63800,63800,63800,0
20240731,181700,9106017800,63800,63800,63800,63800,0
20240731,181600,9106017800,63800,63800,63800,63800,0
20240731,181500,9106017800,63800,63800,63800,63800,0
20240731,181400,9106017800,63800,63800,63800,63800,0
20240731,181300,9106017800,63800,63800,63800,63800,0
20240731,181200,9106017800,63800,63800,63800,63800,0
20240731,181100,9106017800,63800,63800,63800,63800,2610
20240731,181000,9106017800,63800,63800,63800,63800,0
20240731,180900,9106017800,63800,63800,63800,63800,0
20240731,180800,9106017800,63800,63800,63800,63800,0
20240731,180700,9106017800,63800,63800,63800,63800,0
20240731,180600,9106017800,63800,63800,63800,63800,0
20240731,180500,9106017800,63800,63800,63800,63800,0
20240731,180400,9106017800,63800,63800,63800,63800,0
20240731,180300,9106017800,63800,63800,63800,63800,0
20240731,180200,9106017800,63800,63800,63800,63800,0
20240731,180100,9106017800,63800,63800,63800,63800,0
20240731,180000,9106017800,63800,63800,63800,63800,0
20240731,175900,9106017800,63800,63800,63800,63800,0
20240731,175800,9106017800,63800,63800,63800,63800,0
20240731,175700,9106017800,63800,63800,63800,63800,0
20240731,175600,9106017800,63800,63800,63800,63800,0
20240731,175500,9106017800,63800,63800,63800,63800,0
20240731,175400,9106017800,63800,63800,63800,63800,0
20240731,175300,9106017800,63800,63800,63800,63800,0
20240731,175200,9106017800,63800,63800,63800,63800,0
20240731,175100,9106017800,63800,63800,63800,63800,0
20240731,175000,9106017800,63800,63800,63800,63800,0
20240731,174900,9106017800,63800,63800,63800,63800,0
20240731,174800,9106017800,63800,63800,63800,63800,0
20240731,174700,9106017800,63800,63800,63800,63800,0
20240731,174600,9106017800,63800,63800,63800,63800,0
20240731,174500,9106017800,63800,63800,63800,63800,0
20240731,174400,9106017800,63800,63800,63800,63800,0
20240731,174300,9106017800,63800,63800,63800,63800,0
20240731,174200,9106017800,63800,63800,63800,63800,0
20240731,174100,9106017800,63800,63800,63800,63800,2610
20240731,174000,9106017800,63800,63800,63800,63800,0
20240731,173900,9106017800,63800,63800,63800,63800,0
20240731,173800,9106017800,63800,63800,63800,63800,0
20240731,173700,9106017800,63800,63800,63800,63800,0
20240731,173600,9106017800,63800,63800,63800,63800,0
20240731,173500,9106017800,63800,63800,63800,63800,0
20240731,173400,9106017800,63800,63800,63800,63800,0
20240731,173300,9106017800,63800,63800,63800,63800,0
20240731,173200,9106017800,63800,63800,63800,63800,0
20240731,173100,9106017800,63800,63800,63800,63800,0
20240731,173000,9106017800,63800,63800,63800,63800,0
20240731,172900,9106017800,63800,63800,63800,63800,0
20240731,172800,9106017800,63800,63800,63800,63800,0
20240731,172700,9106017800,63800,63800,63800,63800,0
20240731,172600,9106017800,63800,63800,63800,63800,0
20240731,172500,9106017800,63800,63800,63800,63800,0
20240731,172400,9106017800,63800,63800,63800,63800,0
20240731,172300,9106017800,63800,63800,63800,63800,0
20240731,172200,9106017800,63800,63800,63800,63800,0
20240731,172100,9106017800,63800,63800,63800,63800,0
20240731,172000,9106017800,63800,63800,63800,63800,0
20240731,171900,9106017800,63800,63800,63800,63800,0
20240731,171800,9106017800,63800,63800,63800,63800,0
20240731,171700,9106017800,63800,63800,63800,63800,0
20240731,171600,9106017800,63800,63800,63800,63800,0
20240731,171500,9106017800,63800,63800,63800,63800,0
20240731,171400,9106017800,63800,63800,63800,63800,0
20240731,171300,9106017800,63800,63800,63800,63800,0
20240731,171200,9106017800,63800,63800,63800,63800,0
20240731,171100,9106017800,63800,63800,63800,63800,2610
20240731,171000,9106017800,63800,63800,63800,63800,0
20240731,170900,9106017800,63800,63800,63800,63800,0
20240731,170800,9106017800,63800,63800,63800,63800,0
20240731,170700,9106017800,63800,63800,63800,63800,0
20240731,170600,9106017800,63800,63800,63800,63800,0
20240731,170500,9106017800,63800,63800,63800,63800,0
20240731,170400,9106017800,63800,63800,63800,63800,0
20240731,170300,9106017800,63800,63800,63800,63800,0
20240731,170200,9106017800,63800,63800,63800,63800,0
20240731,170100,9106017800,63800,63800,63800,63800,0
20240731,170000,9106017800,63800,63800,63800,63800,0
20240731,165900,9106017800,63800,63800,63800,63800,0
20240731,165800,9106017800,63800,63800,63800,63800,0
20240731,165700,9106017800,63800,63800,63800,63800,0
20240731,165600,9106017800,63800,63800,63800,63800,0
20240731,165500,9106017800,63800,63800,63800,63800,0
20240731,165400,9106017800,63800,63800,63800,63800,0
20240731,165300,9106017800,63800,63800,63800,63800,0
20240731,165200,9106017800,63800,63800,63800,63800,0
20240731,165100,9106017800,63800,63800,63800,63800,0
20240731,165000,9106017800,63800,63800,63800,63800,0
20240731,164900,9106017800,63800,63800,63800,63800,0
20240731,164800,9106017800,63800,63800,63800,63800,0
20240731,164700,9106017800,63800,63800,63800,63800,0
20240731,164600,9106017800,63800,63800,63800,63800,0
20240731,164500,9106017800,63800,63800,63800,63800,0
20240731,164400,9106017800,63800,63800,63800,63800,0
20240731,164300,9106017800,63800,63800,63800,63800,0
20240731,164200,9106017800,63800,63800,63800,63800,0
20240731,164100,9106017800,63800,63800,63800,63800,2610
20240731,164000,9106017800,63800,63800,63800,63800,0
20240731,163900,9106017800,63800,63800,63800,63800,0
20240731,163800,9106017800,63800,63800,63800,63800,0
20240731,163700,9106017800,63800,63800,63800,63800,0
20240731,163600,9106017800,63800,63800,63800,63800,0
20240731,163500,9106017800,63800,63800,63800,63800,0
20240731,163400,9106017800,63800,63800,63800,63800,0
20240731,163300,9106017800,63800,63800,63800,63800,0
20240731,163200,9106017800,63800,63800,63800,63800,0
20240731,163100,9106017800,63800,63800,63800,63800,0
20240731,163000,9106017800,63800,63800,63800,63800,0
20240731,162900,9106017800,63800,63800,63800,63800,0
20240731,162800,9106017800,63800,63800,63800,63800,0
20240731,162700,9106017800,63800,63800,63800,63800,0
20240731,162600,9106017800,63800,63800,63800,63800,0
20240731,162500,9106017800,63800,63800,63800,63800,0
20240731,162400,9106017800,63800,63800,63800,63800,0
20240731,162300,9106017800,63800,63800,63800,63800,0
20240731,162200,9106017800,63800,63800,63800,63800,0
20240731,162100,9106017800,63800,63800,63800,63800,0
20240731,162000,9106017800,63800,63800,63800,63800,0
20240731,161900,9106017800,63800,63800,63800,63800,0
20240731,161800,9106017800,63800,63800,63800,63800,0
20240731,161700,9106017800,63800,63800,63800,63800,0
20240731,161600,9106017800,63800,63800,63800,63800,0
20240731,161500,9106017800,63800,63800,63800,63800,0
20240731,161400,9106017800,63800,63800,63800,63800,0
20240731,161300,9106017800,63800,63800,63800,63800,0
20240731,161200,9106017800,63800,63800,63800,63800,0
20240731,161100,9106017800,63800,63800,63800,63800,2610
20240731,161000,9106017800,63800,63800,63800,63800,0
20240731,160900,9106017800,63800,63800,63800,63800,0
20240731,160800,9106017800,63800,63800,63800,63800,0
20240731,160700,9106017800,63800,63800,63800,63800,0
20240731,160600,9106017800,63800,63800,63800,63800,0
20240731,160500,9106017800,63800,63800,63800,63800,0
20240731,160400,9106017800,63800,63800,63800,63800,0
20240731,160300,9106017800,63800,63800,63800,63800,0
20240731,160200,9106017800,63800,63800,63800,63800,0
20240731,160100,9106017800,63800,63800,63800,63800,0
20240731,160000,9106017800,63800,63800,63800,63800,0
20240731,155900,9106017800,63800,63800,63800,63800,0
20240731,155800,9106017800,63800,63800,63800,63800,0
20240731,155700,9106017800,63800,63800,63800,63800,0
20240731,155600,9106017800,63800,63800,63800,63800,0
20240731,155500,9106017800,63800,63800,63800,63800,0
20240731,155400,9106017800,63800,63800,63800,63800,0
20240731,155300,9106017800,63800,63800,63800,63800,0
20240731,155200,9106017800,63800,63800,63800,63800,0
20240731,155100,9106017800,63800,63800,63800,63800,0
20240731,155000,9106017800,63800,63800,63800,63800,0
20240731,154900,9106017800,63800,63800,63800,63800,0
20240731,154800,9106017800,63800,63800,63800,63800,0
20240731,154700,9106017800,63800,63800,63800,63800,0
20240731,154600,9106017800,63800,63800,63800,63800,0
20240731,154500,9106017800,63800,63800,63800,63800,0
20240731,154400,9106017800,63800,63800,63800,63800,0
20240731,154300,9106017800,63800,63800,63800,63800,0
20240731,154200,9106017800,63800,63800,63800,63800,0
20240731,154100,9106017800,63800,63800,63800,63800,2610
20240731,154000,9106017800,63800,63800,63800,63800,0
20240731,153900,9106017800,63800,63800,63800,63800,0
20240731,153800,9106017800,63800,63800,63800,63800,0
20240731,153700,9106017800,63800,63800,63800,63800,0
20240731,153600,9106017800,63800,63800,63800,63800,0
20240731,153500,9106017800,63800,63800,63800,63800,0
20240731,153400,9106017800,63800,63800,63800,63800,0
20240731,153300,9106017800,63800,63800,63800,63800,0
20240731,153200,9106017800,63800,63800,63800,63800,0
20240731,153100,9106017800,63800,63800,63800,63800,0
20240731,153000,9106017800,63800,63800,63800,63800,2610
20240731,152900,8939499800,63600,63600,63600,63600,0
20240731,152800,8939499800,63600,63600,63600,63600,0
20240731,152700,8939499800,63600,63600,63600,63600,0
20240731,152600,8939499800,63600,63600,63600,63600,0
20240731,152500,8939499800,63600,63600,63600,63600,0
20240731,152400,8939499800,63600,63600,63600,63600,0
20240731,152300,8939499800,63600,63600,63600,63600,0
20240731,152200,8939499800,63600,63600,63600,63600,0
20240731,152100,8939499800,63600,63600,63600,63600,0
20240731,152000,8939499800,63600,63600,63600,63600,0
20240731,151900,8939499800,63600,63500,63600,63500,466
20240731,151800,8909903600,63500,63400,63600,63400,478
20240731,151700,8879558600,63400,63500,63600,63400,362
20240731,151600,8856573000,63600,63600,63600,63500,551
20240731,151500,8821578500,63500,63500,63600,63500,214
20240731,151400,8807987700,63500,63600,63600,63500,603
20240731,151300,8769688700,63600,63700,63700,63500,1098
20240731,151200,8699931400,63600,63600,63700,63600,355
20240731,151100,8677353200,63600,63700,63700,63600,203
20240731,151000,8664430300,63600,63600,63700,63600,163
20240731,150900,8654063400,63700,63800,63800,63700,346
20240731,150800,8632009100,63700,63700,63800,63700,113
20240731,150700,8624810400,63700,63900,63900,63700,658
20240731,150600,8582855600,63800,63700,63900,63700,334
20240731,150500,8561564900,63700,63500,63700,63500,485
20240731,150400,8530720900,63600,63600,63600,63500,358
20240731,150300,8507979300,63600,63600,63600,63600,271
20240731,150200,8490743700,63700,63600,63700,63600,184
20240731,150100,8479036200,63700,63800,63800,63700,538
20240731,150000,8444765300,63800,63800,63800,63800,91
20240731,145900,8438959500,63900,63900,63900,63800,110
20240731,145800,8431932400,63800,63800,63800,63700,160
20240731,145700,8421727800,63800,63800,64000,63800,215
20240731,145600,8408002000,63800,63900,63900,63700,445
20240731,145500,8379615200,63900,64000,64000,63800,314
20240731,145400,8359551200,63900,63900,64000,63700,92
20240731,145300,8353676300,63900,63900,63900,63700,310
20240731,145200,8333879000,63800,63900,64000,63800,239
20240731,145100,8318612900,64000,64000,64000,63900,324
20240731,145000,8297896300,63900,63900,64100,63900,269
20240731,144900,8280679400,64000,63800,64000,63800,148
20240731,144800,8271229100,63800,63800,63800,63700,144
20240731,144700,8262047000,63800,63700,63900,63600,180
20240731,144600,8250569300,63700,63600,63700,63500,270
20240731,144500,8233415900,63600,63600,63600,63600,98
20240731,144400,8227183100,63600,63500,63700,63500,187
20240731,144300,8215291100,63600,63600,63700,63500,331
20240731,144200,8194237800,63600,63900,63900,63600,120
20240731,144100,8186595700,63900,63900,64000,63700,119
20240731,144000,8178998900,63800,63900,64000,63800,168
20240731,143900,8168260700,63900,63900,63900,63700,171
20240731,143800,8157350200,63600,63600,63900,63600,388
20240731,143700,8132581600,63600,63500,63700,63400,199
20240731,143600,8119927000,63500,63500,63600,63500,102
20240731,143500,8113449500,63500,63600,63600,63400,361
20240731,143400,8090557500,63600,63600,63600,63500,111
20240731,143300,8083505000,63500,63500,63500,63500,152
20240731,143200,8073853000,63500,63600,63600,63500,306
20240731,143100,8054419900,63600,63600,63600,63500,224
20240731,143000,8040180100,63600,63600,63700,63600,50
20240731,142900,8036997900,63600,63500,63600,63500,204
20240731,142800,8024037900,63500,63500,63700,63500,86
20240731,142700,8018571200,63500,63600,63700,63500,356
20240731,142600,7995951800,63700,63700,63800,63700,137
20240731,142500,7987221700,63700,63600,63700,63600,263
20240731,142400,7970490400,63600,63700,63700,63600,183
20240731,142300,7958849700,63800,63700,63800,63700,195
20240731,142200,7946419300,63700,63600,63900,63600,138
20240731,142100,7937627100,63600,63600,63700,63600,93
20240731,142000,7931710100,63700,63600,63800,63600,59
20240731,141900,7927957000,63600,63800,63800,63600,99
20240731,141800,7921656600,63900,63700,63900,63600,69
20240731,141700,7917265600,63700,63600,63700,63500,112
20240731,141600,7910143400,63600,63700,63700,63500,140
20240731,141500,7901237600,63700,63600,63700,63500,86
20240731,141400,7895773700,63600,63500,63600,63400,168
20240731,141300,7885113400,63500,63500,63500,63400,109
20240731,141200,7878199500,63500,63500,63500,63400,542
20240731,141100,7843830500,63500,63500,63500,63400,73
20240731,141000,7839199000,63500,63500,63600,63500,199
20240731,140900,7826555500,63400,63500,63500,63400,231
20240731,140800,7811892500,63500,63500,63500,63400,580
20240731,140700,7775073800,63500,63600,63600,63500,164
20240731,140600,7764647700,63600,63500,63800,63500,220
20240731,140500,7750629800,63500,63500,63600,63400,108
20240731,140400,7743772000,63500,63500,63500,63400,313
20240731,140300,7723917500,63500,63500,63500,63400,594
20240731,140200,7686256400,63500,63300,63500,63300,125
20240731,140100,7678336700,63400,63200,63400,63200,303
20240731,140000,7659162400,63300,63400,63400,63200,1155
20240731,135900,7586120100,63400,63300,63400,63300,290
20240731,135800,7567758600,63400,63400,63400,63300,101
20240731,135700,7561361700,63400,63300,63500,63300,599
20240731,135600,7523397200,63400,63600,63600,63300,574
20240731,135500,7487008700,63600,63500,63600,63500,372
20240731,135400,7463366100,63500,63700,63800,63500,809
20240731,135300,7411945700,63700,63800,63800,63700,152
20240731,135200,7402262300,63900,63900,64000,63700,292
20240731,135100,7383633900,63900,64000,64100,63900,139
20240731,135000,7374739800,64000,63800,64100,63800,277
20240731,134900,7357028100,63800,63600,63800,63600,274
20240731,134800,7339585600,63600,63600,63600,63500,304
20240731,134700,7320270800,63600,63800,63800,63500,1061
20240731,134600,7252822500,63900,63900,64000,63800,440
20240731,134500,7224730400,63900,64200,64200,63900,555
20240731,134400,7189222900,64100,64100,64200,64000,222
20240731,134300,7175006000,64000,63800,64200,63800,387
20240731,134200,7150249300,63800,63700,63900,63700,256
20240731,134100,7133914700,63700,63600,64000,63600,862
20240731,134000,7079011900,63600,63800,63800,63500,534
20240731,133900,7045051700,63700,64000,64000,63700,808
20240731,133800,6993492400,64000,64500,64600,64000,2681
20240731,133700,6821419300,64500,64600,64700,64500,368
20240731,133600,6797679700,64500,64600,64800,64500,516
20240731,133500,6764347800,64600,64800,64800,64600,277
20240731,133400,6746422700,64700,64800,64800,64700,153
20240731,133300,6736513700,64800,64700,64800,64700,177
20240731,133200,6725055100,64800,64800,64800,64700,124
20240731,133100,6717030600,64800,64600,64800,64600,132
20240731,133000,6708498100,64700,64700,64700,64600,134
20240731,132900,6699836900,64700,64600,64800,64600,63
20240731,132800,6695764200,64600,64700,64800,64600,270
20240731,132700,6678312100,64700,64600,64700,64600,68
20240731,132600,6673917900,64600,64600,64800,64500,234
20240731,132500,6658793100,64600,64700,64900,64600,289
20240731,132400,6640110400,64700,64400,64900,64400,181
20240731,132300,6628424100,64400,64600,64600,64400,1532
20240731,132200,6529594500,64600,64600,65100,64600,2080
20240731,132100,6394464000,64800,65200,65300,64600,2892
20240731,132000,6206633400,65200,65200,65300,65100,177
20240731,131900,6195077500,65200,65100,65300,65100,329
20240731,131800,6173657700,65300,65200,65300,65100,82
20240731,131700,6168311000,65200,65300,65300,65200,86
20240731,131600,6162701100,65300,65300,65300,65100,555
20240731,131500,6126543500,65400,65200,65400,65200,136
20240731,131400,6117664300,65300,65300,65300,65300,403
20240731,131300,6091348400,65300,65300,65400,65300,88
20240731,131200,6085598900,65400,65200,65400,65200,207
20240731,131100,6072091400,65300,65300,65300,65200,99
20240731,131000,6065633600,65200,65400,65400,65100,1494
20240731,130900,5968164200,65400,65400,65500,65300,615
20240731,130800,5927950400,65500,65500,65500,65400,25
20240731,130700,5926314800,65400,65500,65500,65400,146
20240731,130600,5916755500,65500,65500,65600,65500,212
20240731,130500,5902869400,65500,65600,65600,65500,183
20240731,130400,5890876300,65600,65600,65600,65500,116
20240731,130300,5883268400,65600,65500,65600,65500,231
20240731,130200,5868130300,65500,65600,65600,65500,180
20240731,130100,5856329600,65600,65600,65600,65600,33
20240731,130000,5854164800,65600,65600,65600,65600,114
20240731,125900,5846686400,65600,65700,65800,65600,406
20240731,125800,5820050800,65600,65700,65700,65600,94
20240731,125700,5813882400,65600,65600,65600,65600,24
20240731,125600,5812308000,65600,65700,65700,65600,349
20240731,125500,5789413500,65600,65700,65700,65600,93
20240731,125400,5783306200,65700,65600,65700,65600,293
20240731,125300,5764082300,65600,65600,65600,65600,101
20240731,125200,5757456700,65600,65800,65800,65600,446
20240731,125100,5728175700,65800,65800,65800,65800,50
20240731,125000,5724885700,66000,66000,66000,66000,26
20240731,124900,5723169700,66000,65900,66000,65700,200
20240731,124800,5710018100,66000,66000,66000,65900,16
20240731,124700,5708962400,66000,66100,66100,66000,23
20240731,124600,5707444200,66100,66000,66100,66000,8
20240731,124500,5706916100,66000,66100,66100,66000,84
20240731,124400,5701365200,66100,65900,66100,65900,86
20240731,124300,5695686300,65900,66000,66100,65900,52
20240731,124200,5692254500,66000,66000,66100,66000,60
20240731,124100,5688293200,65900,65900,65900,65800,20
20240731,124000,5686976000,65900,65800,66000,65700,119
20240731,123900,5679137800,65800,65800,65800,65700,36
20240731,123800,5676769200,65800,65700,65800,65700,54
20240731,123700,5673219700,65800,65700,65800,65700,12
20240731,123600,5672431100,65700,65700,65700,65700,107
20240731,123500,5665401200,65600,65600,65700,65600,362
20240731,123400,5641649000,65600,65700,65700,65600,347
20240731,123300,5618865900,65700,65800,65800,65700,3
20240731,123200,5618668700,65800,65700,65800,65700,3
20240731,123100,5618471500,65800,65800,65800,65800,106
20240731,123000,5611496700,65800,65800,65800,65800,48
20240731,122900,5608338300,65900,65800,65900,65800,5
20240731,122800,5608009200,65900,65800,65900,65800,57
20240731,122700,5604258400,65800,65800,65800,65800,77
20240731,122600,5599191800,65800,65900,65900,65800,99
20240731,122500,5592673100,65900,65900,65900,65900,58
20240731,122400,5588850900,66000,66000,66000,66000,2
20240731,122300,5588718900,65900,65900,65900,65900,2
20240731,122200,5588587100,65900,65900,65900,65900,34
20240731,122100,5586346500,65900,65900,65900,65900,58
20240731,122000,5582524300,65900,65900,65900,65900,7
20240731,121900,5582063000,66000,65800,66000,65800,5
20240731,121800,5581733600,65800,65800,65800,65800,0
20240731,121700,5581733600,65800,65800,65800,65800,2
20240731,121600,5581602000,65800,65800,65900,65800,97
20240731,121500,5575219300,65800,65800,65800,65800,6
20240731,121400,5574824500,65800,65900,65900,65800,24
20240731,121300,5573245200,65900,65900,65900,65900,1
20240731,121200,5573179300,66000,65800,66000,65800,42
20240731,121100,5570407700,65700,65800,65800,65700,24
20240731,121000,5568830700,65700,65700,65700,65700,22
20240731,120900,5567385300,65700,66000,66000,65700,347
20240731,120800,5544546500,66000,66000,66100,66000,45
20240731,120700,5541576400,66100,66100,66100,66100,27
20240731,120600,5539791700,66100,66100,66100,66100,38
20240731,120500,5537279900,66100,65900,66200,65900,415
20240731,120400,5509891500,65900,65800,65900,65800,4
20240731,120300,5509628200,65800,65800,65800,65800,31
20240731,120200,5507588400,65800,65700,65800,65700,151
20240731,120100,5497660100,65700,65700,65700,65700,74
20240731,120000,5492798300,65700,65700,65700,65700,152
20240731,115900,5482811900,65700,65800,65800,65700,108
20240731,115800,5475716200,65800,65700,65800,65700,86
20240731,115700,5470064800,65700,65700,65700,65700,43
20240731,115600,5467239700,65700,65800,65800,65700,63
20240731,115500,5463099000,65800,65800,65800,65700,62
20240731,115400,5459020700,65700,65700,65700,65700,1
20240731,115300,5458955000,65700,65700,65700,65700,26
20240731,115200,5457246800,65700,65700,65700,65700,29
20240731,115100,5455341500,65700,65700,65800,65700,30
20240731,115000,5453368100,65700,65700,65700,65700,3
20240731,114900,5453171000,65700,65700,65700,65700,1
20240731,114800,5453105300,65700,65700,65700,65700,163
20240731,114700,5442396200,65800,65700,65800,65700,191
20240731,114600,5429847200,65700,65700,65700,65700,1
20240731,114500,5429781500,65700,65600,65700,65600,35
20240731,114400,5427482200,65700,65600,65700,65600,103
20240731,114300,5420725200,65600,65700,65700,65600,686
20240731,114200,5375687600,65700,65700,65700,65700,6
20240731,114100,5375293400,65800,65800,65800,65800,11
20240731,114000,5374569600,65800,65800,65900,65800,75
20240731,113900,5369634500,65800,65800,65800,65800,34
20240731,113800,5367397300,65800,65800,65800,65700,63
20240731,113700,5363252500,65700,65800,65800,65700,42
20240731,113600,5360489200,65800,65700,65800,65700,20
20240731,113500,5359175000,65700,65800,65800,65700,172
20240731,113400,5347872000,65800,65900,65900,65800,51
20240731,113300,5344511200,65900,65800,65900,65800,3
20240731,113200,5344313700,65800,65700,65800,65700,333
20240731,113100,5322435300,65700,65800,65800,65700,233
20240731,113000,5307126000,65800,65900,65900,65800,56
20240731,112900,5303439000,65800,65800,65800,65800,66
20240731,112800,5299096200,65800,65800,65800,65800,36
20240731,112700,5296727400,65700,65900,65900,65700,61
20240731,112600,5292712900,65900,65800,65900,65800,41
20240731,112500,5290014900,65800,65900,65900,65800,276
20240731,112400,5271852100,65900,65900,65900,65800,72
20240731,112300,5267107500,65900,66000,66000,65900,80
20240731,112200,5261832900,65900,66000,66000,65900,130
20240731,112100,5253259600,66000,65800,66000,65800,47
20240731,112000,5250161100,65800,65800,65800,65700,69
20240731,111900,5245622700,65800,65700,65800,65700,30
20240731,111800,5243650400,65800,65800,65800,65800,5
20240731,111700,5243321400,65800,65900,65900,65800,81
20240731,111600,5237990800,65900,66000,66000,65900,6
20240731,111500,5237595200,66000,65800,66000,65800,145
20240731,111400,5228041200,65800,65800,65800,65800,17
20240731,111300,5226922600,65800,65700,65800,65700,248
20240731,111200,5210614900,65700,65700,65700,65700,23
20240731,111100,5209103800,65700,65700,65700,65700,3
20240731,111000,5208906700,65700,65700,65800,65700,121
20240731,110900,5200956800,65700,65700,65800,65700,397
20240731,110800,5174872700,65800,65700,65900,65700,71
20240731,110700,5170203800,65700,65800,65800,65700,14
20240731,110600,5169282900,65800,65800,65800,65700,121
20240731,110500,5161321300,65800,66000,66000,65800,3
20240731,110400,5161123700,65800,65900,65900,65800,152
20240731,110300,5151120600,65900,65800,65900,65800,64
20240731,110200,5146908000,65900,66000,66000,65900,178
20240731,110100,5135164400,66000,65900,66000,65800,230
20240731,110000,5120002400,65800,65700,65800,65700,44
20240731,105900,5117107500,65700,65700,65700,65700,238
20240731,105800,5101470900,65800,65700,65800,65700,187
20240731,105700,5089184900,65700,65700,65700,65700,32
20240731,105600,5087082500,65700,65700,65700,65700,15
20240731,105500,5086097000,65700,65600,65700,65600,21
20240731,105400,5084717500,65600,65800,65800,65600,35
20240731,105300,5082415700,65700,65600,65800,65500,223
20240731,105200,5067803200,65700,65600,65700,65600,63
20240731,105100,5063665100,65600,65600,65600,65500,117
20240731,105000,5055996900,65600,65600,65600,65500,216
20240731,104900,5041833700,65600,65500,65800,65500,252
20240731,104800,5025309400,65500,65700,65700,65500,271
20240731,104700,5007534900,65700,65700,65700,65700,55
20240731,104600,5003921400,65700,65800,65800,65700,277
20240731,104500,4985717500,65900,66000,66000,65900,104
20240731,104400,4978863800,65900,65900,65900,65900,25
20240731,104300,4977216300,65700,65800,65800,65700,44
20240731,104200,4974322200,66000,65700,66000,65600,225
20240731,104100,4959521400,65600,65700,65800,65600,146
20240731,104000,4949928200,65700,65700,65700,65700,24
20240731,103900,4948351400,65800,65600,65800,65600,115
20240731,103800,4940804800,65500,65600,65700,65500,387
20240731,103700,4915423500,65600,65700,65700,65300,1196
20240731,103600,4837123100,65700,66000,66000,65600,691
20240731,103500,4791702400,66000,65800,66000,65800,140
20240731,103400,4782475100,65800,66000,66000,65800,280
20240731,103300,4764029100,66000,66000,66000,66000,266
20240731,103200,4746473100,65900,66000,66000,65900,212
20240731,103100,4732493600,66000,65800,66000,65800,382
20240731,103000,4707318800,65900,66100,66100,65700,710
20240731,102900,4660544700,66000,66300,66300,66000,618
20240731,102800,4619665200,66300,66400,66400,66300,301
20240731,102700,4599700600,66500,66400,66500,66400,202
20240731,102600,4586287400,66400,66500,66500,66300,113
20240731,102500,4578791200,66500,66400,66500,66300,456
20240731,102400,4548500900,66400,66400,66400,66300,63
20240731,102300,4544317900,66400,66300,66400,66300,226
20240731,102200,4529319700,66300,66300,66500,66300,92
20240731,102100,4523215800,66300,66500,66500,66200,390
20240731,102000,4497353700,66400,66500,66500,66300,581
20240731,101900,4458766900,66400,66600,66600,66400,833
20240731,101800,4403429400,66600,67400,67400,66500,1005
20240731,101700,4336171700,67300,67300,67400,67300,159
20240731,101600,4325469000,67400,67800,67800,67200,1798
20240731,101500,4204167600,67700,67900,67900,67700,486
20240731,101400,4171203900,67900,67900,67900,67600,301
20240731,101300,4150786400,67900,67600,67900,67600,310
20240731,101200,4129814000,67800,67700,68000,67500,550
20240731,101100,4092616500,67900,67900,68100,67700,803
20240731,101000,4038107600,67800,68000,68200,67800,1036
20240731,100900,3967620600,68000,67500,68000,67500,1093
20240731,100800,3893476300,67600,67800,67900,67400,602
20240731,100700,3852780000,67900,67600,67900,67600,724
20240731,100600,3803681500,67400,67900,68000,67400,507
20240731,100500,3769364900,67900,67500,67900,67300,1248
20240731,100400,3684811700,67500,67400,67600,67300,168
20240731,100300,3673490900,67400,67400,67400,67100,176
20240731,100200,3661662800,67500,67300,67500,67000,259
20240731,100100,3644222700,67300,67500,67500,66700,485
20240731,100000,3611741000,67500,67000,67500,66900,268
20240731,095900,3593751400,67000,67400,67500,67000,887
20240731,095800,3534169200,67500,67800,67800,67300,1184
20240731,095700,3454195300,67800,67400,68000,67400,1906
20240731,095600,3325008400,67500,67000,67500,67000,1164
20240731,095500,3246715500,67200,67200,67200,66800,1586
20240731,095400,3140604000,67300,66800,67900,66600,2959
20240731,095300,2941360500,66800,66400,66800,66400,439
20240731,095200,2912110700,66400,66400,66500,66400,348
20240731,095100,2888990100,66400,66300,66400,66300,63
20240731,095000,2884810700,66400,66200,66400,66200,301
20240731,094900,2864849000,66100,66100,66200,66000,92
20240731,094800,2858764900,66200,66000,66200,65900,313
20240731,094700,2838077100,66100,66000,66200,65900,294
20240731,094600,2818683500,66000,65900,66000,65900,172
20240731,094500,2807344100,65900,65800,66000,65800,36
20240731,094400,2804973200,65700,65800,65800,65700,107
20240731,094300,2797934100,65800,65800,65900,65700,291
20240731,094200,2778786900,65800,65700,65800,65700,181
20240731,094100,2766887600,65600,65700,65700,65600,197
20240731,094000,2753957300,65600,65700,65700,65600,296
20240731,093900,2734539000,65600,65900,66000,65600,182
20240731,093800,2722553600,65900,65900,66100,65900,318
20240731,093700,2701569900,65900,65600,65900,65500,319
20240731,093600,2680650000,65600,65700,65800,65600,288
20240731,093500,2661751300,65700,65800,65900,65700,164
20240731,093400,2650965600,65800,65700,65800,65700,63
20240731,093300,2646822100,65700,65500,65800,65500,320
20240731,093200,2625815000,65500,65800,65800,65500,554
20240731,093100,2589475200,65800,65900,65900,65800,140
20240731,093000,2580263000,65900,66200,66200,65700,592
20240731,092900,2541274000,66400,65900,66600,65900,82
20240731,092800,2535832400,65900,66300,66300,65900,722
20240731,092700,2488080600,66400,66500,66600,66400,229
20240731,092600,2472872900,66500,66900,66900,66500,511
20240731,092500,2438811000,66900,66700,66900,66500,560
20240731,092400,2401500900,66700,66500,66800,66400,264
20240731,092300,2383915500,66500,66600,66600,66300,659
20240731,092200,2340132400,66500,66000,66600,65900,758
20240731,092100,2289968200,66000,66000,66100,65900,311
20240731,092000,2269455900,66000,65800,66000,65600,113
20240731,091900,2262022200,65500,65500,65800,65400,415
20240731,091800,2234815300,65600,65500,65700,65400,586
20240731,091700,2196424800,65500,65900,66100,65500,747
20240731,091600,2147308300,65900,66200,66200,65900,457
20240731,091500,2117126000,66100,66100,66300,66100,85
20240731,091400,2111506900,66100,65800,66300,65800,301
20240731,091300,2091644100,65700,67000,67000,65700,1644
20240731,091200,1982486900,67000,66500,67000,66500,1342
20240731,091100,1892896100,66600,66600,66600,66300,609
20240731,091000,1852393100,66600,66900,67100,66200,624
20240731,090900,1810811000,66900,66100,67500,66000,2446
20240731,090800,1646773700,66100,65600,66100,65500,461
20240731,090700,1616466400,65600,65800,65800,65500,720
20240731,090600,1569195400,65700,65600,65800,65300,1334
20240731,090500,1481801400,65600,65500,65700,65500,623
20240731,090400,1440938900,65500,65300,65700,65300,2065
20240731,090300,1305860500,65300,65300,65700,64900,2680
20240731,090200,1130846300,65300,66500,66500,65100,5454
20240731,090100,771472100,66500,66600,66800,66200,4511
20240731,090000,471517400,66600,67300,67300,66300,7029
Reference in New Issue Copy Permalink