ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/069620/min/candle-20230802.csv

637 lines
36 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
20230802,193400,5709405000,106900,106900,106900,106900,1286
20230802,193300,5709405000,106900,106900,106900,106900,0
20230802,193200,5709405000,106900,106900,106900,106900,0
20230802,193100,5709405000,106900,106900,106900,106900,0
20230802,193000,5709405000,106900,106900,106900,106900,0
20230802,192900,5709405000,106900,106900,106900,106900,0
20230802,192800,5709405000,106900,106900,106900,106900,0
20230802,192700,5709405000,106900,106900,106900,106900,0
20230802,192600,5709405000,106900,106900,106900,106900,0
20230802,192500,5709405000,106900,106900,106900,106900,0
20230802,192400,5709405000,106900,106900,106900,106900,0
20230802,192300,5709405000,106900,106900,106900,106900,0
20230802,192200,5709405000,106900,106900,106900,106900,0
20230802,192100,5709405000,106900,106900,106900,106900,0
20230802,192000,5709405000,106900,106900,106900,106900,0
20230802,191900,5709405000,106900,106900,106900,106900,0
20230802,191800,5709405000,106900,106900,106900,106900,0
20230802,191700,5709405000,106900,106900,106900,106900,0
20230802,191600,5709405000,106900,106900,106900,106900,0
20230802,191500,5709405000,106900,106900,106900,106900,0
20230802,191400,5709405000,106900,106900,106900,106900,0
20230802,191300,5709405000,106900,106900,106900,106900,0
20230802,191200,5709405000,106900,106900,106900,106900,0
20230802,191100,5709405000,106900,106900,106900,106900,0
20230802,191000,5709405000,106900,106900,106900,106900,0
20230802,190900,5709405000,106900,106900,106900,106900,0
20230802,190800,5709405000,106900,106900,106900,106900,0
20230802,190700,5709405000,106900,106900,106900,106900,0
20230802,190600,5709405000,106900,106900,106900,106900,0
20230802,190500,5709405000,106900,106900,106900,106900,0
20230802,190400,5709405000,106900,106900,106900,106900,1286
20230802,190300,5709405000,106900,106900,106900,106900,0
20230802,190200,5709405000,106900,106900,106900,106900,0
20230802,190100,5709405000,106900,106900,106900,106900,0
20230802,190000,5709405000,106900,106900,106900,106900,0
20230802,185900,5709405000,106900,106900,106900,106900,0
20230802,185800,5709405000,106900,106900,106900,106900,0
20230802,185700,5709405000,106900,106900,106900,106900,0
20230802,185600,5709405000,106900,106900,106900,106900,0
20230802,185500,5709405000,106900,106900,106900,106900,0
20230802,185400,5709405000,106900,106900,106900,106900,0
20230802,185300,5709405000,106900,106900,106900,106900,0
20230802,185200,5709405000,106900,106900,106900,106900,0
20230802,185100,5709405000,106900,106900,106900,106900,0
20230802,185000,5709405000,106900,106900,106900,106900,0
20230802,184900,5709405000,106900,106900,106900,106900,0
20230802,184800,5709405000,106900,106900,106900,106900,0
20230802,184700,5709405000,106900,106900,106900,106900,0
20230802,184600,5709405000,106900,106900,106900,106900,0
20230802,184500,5709405000,106900,106900,106900,106900,0
20230802,184400,5709405000,106900,106900,106900,106900,0
20230802,184300,5709405000,106900,106900,106900,106900,0
20230802,184200,5709405000,106900,106900,106900,106900,0
20230802,184100,5709405000,106900,106900,106900,106900,0
20230802,184000,5709405000,106900,106900,106900,106900,0
20230802,183900,5709405000,106900,106900,106900,106900,0
20230802,183800,5709405000,106900,106900,106900,106900,0
20230802,183700,5709405000,106900,106900,106900,106900,0
20230802,183600,5709405000,106900,106900,106900,106900,0
20230802,183500,5709405000,106900,106900,106900,106900,0
20230802,183400,5709405000,106900,106900,106900,106900,1286
20230802,183300,5709405000,106900,106900,106900,106900,0
20230802,183200,5709405000,106900,106900,106900,106900,0
20230802,183100,5709405000,106900,106900,106900,106900,0
20230802,183000,5709405000,106900,106900,106900,106900,0
20230802,182900,5709405000,106900,106900,106900,106900,0
20230802,182800,5709405000,106900,106900,106900,106900,0
20230802,182700,5709405000,106900,106900,106900,106900,0
20230802,182600,5709405000,106900,106900,106900,106900,0
20230802,182500,5709405000,106900,106900,106900,106900,0
20230802,182400,5709405000,106900,106900,106900,106900,0
20230802,182300,5709405000,106900,106900,106900,106900,0
20230802,182200,5709405000,106900,106900,106900,106900,0
20230802,182100,5709405000,106900,106900,106900,106900,0
20230802,182000,5709405000,106900,106900,106900,106900,0
20230802,181900,5709405000,106900,106900,106900,106900,0
20230802,181800,5709405000,106900,106900,106900,106900,0
20230802,181700,5709405000,106900,106900,106900,106900,0
20230802,181600,5709405000,106900,106900,106900,106900,0
20230802,181500,5709405000,106900,106900,106900,106900,0
20230802,181400,5709405000,106900,106900,106900,106900,0
20230802,181300,5709405000,106900,106900,106900,106900,0
20230802,181200,5709405000,106900,106900,106900,106900,0
20230802,181100,5709405000,106900,106900,106900,106900,0
20230802,181000,5709405000,106900,106900,106900,106900,0
20230802,180900,5709405000,106900,106900,106900,106900,0
20230802,180800,5709405000,106900,106900,106900,106900,0
20230802,180700,5709405000,106900,106900,106900,106900,0
20230802,180600,5709405000,106900,106900,106900,106900,0
20230802,180500,5709405000,106900,106900,106900,106900,0
20230802,180400,5709405000,106900,106900,106900,106900,1286
20230802,180300,5709405000,106900,106900,106900,106900,0
20230802,180200,5709405000,106900,106900,106900,106900,0
20230802,180100,5709405000,106900,106900,106900,106900,0
20230802,180000,5709405000,106900,106900,106900,106900,0
20230802,175900,5709405000,106900,106900,106900,106900,0
20230802,175800,5709405000,106900,106900,106900,106900,0
20230802,175700,5709405000,106900,106900,106900,106900,0
20230802,175600,5709405000,106900,106900,106900,106900,0
20230802,175500,5709405000,106900,106900,106900,106900,0
20230802,175400,5709405000,106900,106900,106900,106900,0
20230802,175300,5709405000,106900,106900,106900,106900,0
20230802,175200,5709405000,106900,106900,106900,106900,0
20230802,175100,5709405000,106900,106900,106900,106900,0
20230802,175000,5709405000,106900,106900,106900,106900,0
20230802,174900,5709405000,106900,106900,106900,106900,0
20230802,174800,5709405000,106900,106900,106900,106900,0
20230802,174700,5709405000,106900,106900,106900,106900,0
20230802,174600,5709405000,106900,106900,106900,106900,0
20230802,174500,5709405000,106900,106900,106900,106900,0
20230802,174400,5709405000,106900,106900,106900,106900,0
20230802,174300,5709405000,106900,106900,106900,106900,0
20230802,174200,5709405000,106900,106900,106900,106900,0
20230802,174100,5709405000,106900,106900,106900,106900,0
20230802,174000,5709405000,106900,106900,106900,106900,0
20230802,173900,5709405000,106900,106900,106900,106900,0
20230802,173800,5709405000,106900,106900,106900,106900,0
20230802,173700,5709405000,106900,106900,106900,106900,0
20230802,173600,5709405000,106900,106900,106900,106900,0
20230802,173500,5709405000,106900,106900,106900,106900,0
20230802,173400,5709405000,106900,106900,106900,106900,1286
20230802,173300,5709405000,106900,106900,106900,106900,0
20230802,173200,5709405000,106900,106900,106900,106900,0
20230802,173100,5709405000,106900,106900,106900,106900,0
20230802,173000,5709405000,106900,106900,106900,106900,0
20230802,172900,5709405000,106900,106900,106900,106900,0
20230802,172800,5709405000,106900,106900,106900,106900,0
20230802,172700,5709405000,106900,106900,106900,106900,0
20230802,172600,5709405000,106900,106900,106900,106900,0
20230802,172500,5709405000,106900,106900,106900,106900,0
20230802,172400,5709405000,106900,106900,106900,106900,0
20230802,172300,5709405000,106900,106900,106900,106900,0
20230802,172200,5709405000,106900,106900,106900,106900,0
20230802,172100,5709405000,106900,106900,106900,106900,0
20230802,172000,5709405000,106900,106900,106900,106900,0
20230802,171900,5709405000,106900,106900,106900,106900,0
20230802,171800,5709405000,106900,106900,106900,106900,0
20230802,171700,5709405000,106900,106900,106900,106900,0
20230802,171600,5709405000,106900,106900,106900,106900,0
20230802,171500,5709405000,106900,106900,106900,106900,0
20230802,171400,5709405000,106900,106900,106900,106900,0
20230802,171300,5709405000,106900,106900,106900,106900,0
20230802,171200,5709405000,106900,106900,106900,106900,0
20230802,171100,5709405000,106900,106900,106900,106900,0
20230802,171000,5709405000,106900,106900,106900,106900,0
20230802,170900,5709405000,106900,106900,106900,106900,0
20230802,170800,5709405000,106900,106900,106900,106900,0
20230802,170700,5709405000,106900,106900,106900,106900,0
20230802,170600,5709405000,106900,106900,106900,106900,0
20230802,170500,5709405000,106900,106900,106900,106900,0
20230802,170400,5709405000,106900,106900,106900,106900,1286
20230802,170300,5709405000,106900,106900,106900,106900,0
20230802,170200,5709405000,106900,106900,106900,106900,0
20230802,170100,5709405000,106900,106900,106900,106900,0
20230802,170000,5709405000,106900,106900,106900,106900,0
20230802,165900,5709405000,106900,106900,106900,106900,0
20230802,165800,5709405000,106900,106900,106900,106900,0
20230802,165700,5709405000,106900,106900,106900,106900,0
20230802,165600,5709405000,106900,106900,106900,106900,0
20230802,165500,5709405000,106900,106900,106900,106900,0
20230802,165400,5709405000,106900,106900,106900,106900,0
20230802,165300,5709405000,106900,106900,106900,106900,0
20230802,165200,5709405000,106900,106900,106900,106900,0
20230802,165100,5709405000,106900,106900,106900,106900,0
20230802,165000,5709405000,106900,106900,106900,106900,0
20230802,164900,5709405000,106900,106900,106900,106900,0
20230802,164800,5709405000,106900,106900,106900,106900,0
20230802,164700,5709405000,106900,106900,106900,106900,0
20230802,164600,5709405000,106900,106900,106900,106900,0
20230802,164500,5709405000,106900,106900,106900,106900,0
20230802,164400,5709405000,106900,106900,106900,106900,0
20230802,164300,5709405000,106900,106900,106900,106900,0
20230802,164200,5709405000,106900,106900,106900,106900,0
20230802,164100,5709405000,106900,106900,106900,106900,0
20230802,164000,5709405000,106900,106900,106900,106900,0
20230802,163900,5709405000,106900,106900,106900,106900,0
20230802,163800,5709405000,106900,106900,106900,106900,0
20230802,163700,5709405000,106900,106900,106900,106900,0
20230802,163600,5709405000,106900,106900,106900,106900,0
20230802,163500,5709405000,106900,106900,106900,106900,0
20230802,163400,5709405000,106900,106900,106900,106900,1286
20230802,163300,5709405000,106900,106900,106900,106900,0
20230802,163200,5709405000,106900,106900,106900,106900,0
20230802,163100,5709405000,106900,106900,106900,106900,0
20230802,163000,5709405000,106900,106900,106900,106900,0
20230802,162900,5709405000,106900,106900,106900,106900,0
20230802,162800,5709405000,106900,106900,106900,106900,0
20230802,162700,5709405000,106900,106900,106900,106900,0
20230802,162600,5709405000,106900,106900,106900,106900,0
20230802,162500,5709405000,106900,106900,106900,106900,0
20230802,162400,5709405000,106900,106900,106900,106900,0
20230802,162300,5709405000,106900,106900,106900,106900,0
20230802,162200,5709405000,106900,106900,106900,106900,0
20230802,162100,5709405000,106900,106900,106900,106900,0
20230802,162000,5709405000,106900,106900,106900,106900,0
20230802,161900,5709405000,106900,106900,106900,106900,0
20230802,161800,5709405000,106900,106900,106900,106900,0
20230802,161700,5709405000,106900,106900,106900,106900,0
20230802,161600,5709405000,106900,106900,106900,106900,0
20230802,161500,5709405000,106900,106900,106900,106900,0
20230802,161400,5709405000,106900,106900,106900,106900,0
20230802,161300,5709405000,106900,106900,106900,106900,0
20230802,161200,5709405000,106900,106900,106900,106900,0
20230802,161100,5709405000,106900,106900,106900,106900,0
20230802,161000,5709405000,106900,106900,106900,106900,0
20230802,160900,5709405000,106900,106900,106900,106900,0
20230802,160800,5709405000,106900,106900,106900,106900,0
20230802,160700,5709405000,106900,106900,106900,106900,0
20230802,160600,5709405000,106900,106900,106900,106900,0
20230802,160500,5709405000,106900,106900,106900,106900,0
20230802,160400,5709405000,106900,106900,106900,106900,1286
20230802,160300,5709405000,106900,106900,106900,106900,0
20230802,160200,5709405000,106900,106900,106900,106900,0
20230802,160100,5709405000,106900,106900,106900,106900,0
20230802,160000,5709405000,106900,106900,106900,106900,0
20230802,155900,5709405000,106900,106900,106900,106900,0
20230802,155800,5709405000,106900,106900,106900,106900,0
20230802,155700,5709405000,106900,106900,106900,106900,0
20230802,155600,5709405000,106900,106900,106900,106900,0
20230802,155500,5709405000,106900,106900,106900,106900,0
20230802,155400,5709405000,106900,106900,106900,106900,0
20230802,155300,5709405000,106900,106900,106900,106900,0
20230802,155200,5709405000,106900,106900,106900,106900,0
20230802,155100,5709405000,106900,106900,106900,106900,0
20230802,155000,5709405000,106900,106900,106900,106900,0
20230802,154900,5709405000,106900,106900,106900,106900,0
20230802,154800,5709405000,106900,106900,106900,106900,0
20230802,154700,5709405000,106900,106900,106900,106900,0
20230802,154600,5709405000,106900,106900,106900,106900,0
20230802,154500,5709405000,106900,106900,106900,106900,0
20230802,154400,5709405000,106900,106900,106900,106900,0
20230802,154300,5709405000,106900,106900,106900,106900,0
20230802,154200,5709405000,106900,106900,106900,106900,0
20230802,154100,5709405000,106900,106900,106900,106900,0
20230802,154000,5709405000,106900,106900,106900,106900,0
20230802,153900,5709405000,106900,106900,106900,106900,0
20230802,153800,5709405000,106900,106900,106900,106900,0
20230802,153700,5709405000,106900,106900,106900,106900,0
20230802,153600,5709405000,106900,106900,106900,106900,0
20230802,153500,5709405000,106900,106900,106900,106900,0
20230802,153400,5709405000,106900,106900,106900,106900,1286
20230802,153300,5709405000,106900,106900,106900,106900,0
20230802,153200,5709405000,106900,106900,106900,106900,0
20230802,153100,5709405000,106900,106900,106900,106900,0
20230802,153000,5709405000,106900,106900,106900,106900,1286
20230802,152900,5571931600,107000,107000,107000,107000,0
20230802,152800,5571931600,107000,107000,107000,107000,0
20230802,152700,5571931600,107000,107000,107000,107000,0
20230802,152600,5571931600,107000,107000,107000,107000,0
20230802,152500,5571931600,107000,107000,107000,107000,0
20230802,152400,5571931600,107000,107000,107000,107000,0
20230802,152300,5571931600,107000,107000,107000,107000,0
20230802,152200,5571931600,107000,107000,107000,107000,0
20230802,152100,5571931600,107000,107000,107000,107000,0
20230802,152000,5571931600,107000,107000,107000,107000,0
20230802,151900,5571931600,107000,106900,107000,106700,69
20230802,151800,5564550100,106600,107000,107000,106600,58
20230802,151700,5558348900,106900,106900,107000,106600,89
20230802,151600,5548834900,106600,106900,106900,106600,59
20230802,151500,5542531200,106600,107000,107000,106600,52
20230802,151400,5536971200,106700,106700,107000,106600,56
20230802,151300,5530993700,107000,106800,107000,106500,68
20230802,151200,5523723200,106500,106500,106800,106500,45
20230802,151100,5518924900,106600,107000,107000,106600,83
20230802,151000,5510070900,107000,106600,107000,106500,93
20230802,150900,5500142400,106500,106500,106800,106500,46
20230802,150800,5495239700,106800,106500,106800,106500,76
20230802,150700,5487135400,106500,106500,106700,106500,21
20230802,150600,5484896900,106600,107000,107000,106600,295
20230802,150500,5453431300,106700,106800,107000,106600,35
20230802,150400,5449691400,106700,106900,107000,106700,104
20230802,150300,5438588300,106900,106900,106900,106800,127
20230802,150200,5425018900,106900,107000,107000,106900,125
20230802,150100,5411656300,107000,107100,107100,106900,74
20230802,150000,5403735400,107100,107000,107100,106800,62
20230802,145900,5397099600,107000,106800,107000,106800,29
20230802,145800,5393997000,107000,106800,107000,106800,151
20230802,145700,5377852100,106900,106900,106900,106900,34
20230802,145600,5374217500,106900,106800,106900,106600,58
20230802,145500,5368018900,106600,106600,106900,106600,32
20230802,145400,5364604400,106600,106600,106900,106600,41
20230802,145300,5360226000,106800,106900,106900,106500,30
20230802,145200,5357021700,106900,106900,106900,106900,12
20230802,145100,5355738900,106800,106800,106800,106800,37
20230802,145000,5351787300,106500,106600,106800,106400,41
20230802,144900,5347420700,106600,106800,106900,106600,74
20230802,144800,5339517200,106400,106400,106400,106400,10
20230802,144700,5338453200,106400,106900,106900,106400,241
20230802,144600,5312735300,106900,106900,106900,106900,0
20230802,144500,5312735300,106900,106900,106900,106800,113
20230802,144400,5300661800,106900,107100,107100,106900,49
20230802,144300,5295415100,107100,107000,107100,106900,54
20230802,144200,5289639000,107000,107000,107300,106800,400
20230802,144100,5246860600,106900,107000,107300,106900,426
20230802,144000,5201305900,107300,107200,107300,107000,146
20230802,143900,5185654600,107100,107100,107200,107100,128
20230802,143800,5171944400,107200,107000,107200,107000,33
20230802,143700,5168409400,107000,107000,107000,107000,36
20230802,143600,5164557400,107000,106900,107000,106900,11
20230802,143500,5163381100,107000,106800,107000,106800,875
20230802,143400,5069770100,106800,106700,106800,106700,23
20230802,143300,5067314500,106700,106800,106900,106700,692
20230802,143200,4993366200,106800,106800,106800,106800,103
20230802,143100,4982365800,106800,106800,106800,106700,50
20230802,143000,4977029600,106600,106800,106800,106600,37
20230802,142900,4973078200,106800,106800,106800,106800,14
20230802,142800,4971583000,106800,106800,106800,106600,108
20230802,142700,4960050600,106800,106600,106800,106600,85
20230802,142600,4950982400,106600,106600,106600,106600,55
20230802,142500,4945119400,106600,106500,106600,106500,61
20230802,142400,4938617400,106500,106500,106500,106500,29
20230802,142300,4935528900,106500,106500,106500,106500,51
20230802,142200,4930097400,106500,106400,106500,106400,45
20230802,142100,4925307900,106500,106500,106500,106500,68
20230802,142000,4918065900,106500,106500,106500,106400,38
20230802,141900,4914019900,106500,106500,106500,106500,38
20230802,141800,4909972900,106400,106400,106400,106400,43
20230802,141700,4905397700,106300,106300,106400,106300,59
20230802,141600,4899124900,106300,106500,106500,106300,43
20230802,141500,4894546400,106500,106500,106500,106200,25
20230802,141400,4891884500,106500,106500,106500,106500,87
20230802,141300,4882619000,106500,106500,106500,106500,29
20230802,141200,4879530500,106500,106500,106500,106500,9
20230802,141100,4878572000,106500,106500,106500,106500,33
20230802,141000,4875057500,106400,106300,106400,106300,31
20230802,140900,4871761000,106400,106300,106400,106200,275
20230802,140800,4842535200,106200,106300,106300,106200,6
20230802,140700,4841897900,106300,106400,106400,106300,60
20230802,140600,4835519200,106300,106400,106400,106200,177
20230802,140500,4816716500,106300,106300,106300,106300,135
20230802,140400,4802366000,106300,106400,106400,106200,167
20230802,140300,4784615000,106400,106400,106400,106300,35
20230802,140200,4780892000,106400,106400,106400,106400,40
20230802,140100,4776636000,106300,106300,106300,106300,39
20230802,140000,4772490300,106300,106500,106500,106300,62
20230802,135900,4765892400,106400,106400,106400,106400,44
20230802,135800,4761210800,106400,106400,106400,106300,17
20230802,135700,4759402100,106400,106400,106400,106400,35
20230802,135600,4755678100,106500,106500,106500,106500,11
20230802,135500,4754506600,106400,106500,106500,106400,84
20230802,135400,4745565300,106400,106500,106500,106400,19
20230802,135300,4743543200,106400,106500,106500,106400,40
20230802,135200,4739286900,106300,106300,106300,106200,74
20230802,135100,4731423700,106300,106400,106400,106200,134
20230802,135000,4717179700,106500,106400,106500,106300,27
20230802,134900,4714306900,106400,106400,106400,106300,78
20230802,134800,4706008700,106400,106400,106400,106400,3
20230802,134700,4705689500,106400,106300,106400,106300,55
20230802,134600,4699839600,106400,106400,106400,106400,7
20230802,134500,4699094800,106400,106300,106400,106200,46
20230802,134400,4694204300,106300,106300,106300,106200,118
20230802,134300,4681662200,106300,106200,106300,106200,46
20230802,134200,4676775900,106200,106000,106200,106000,269
20230802,134100,4648240100,106100,106100,106100,106000,22
20230802,134000,4645907500,106100,106300,106300,106100,151
20230802,133900,4629882200,106300,106300,106300,106300,7
20230802,133800,4629138100,106300,106300,106300,106300,41
20230802,133700,4624779800,106300,106400,106400,106200,455
20230802,133600,4576397300,106400,106500,106600,106400,139
20230802,133500,4561598400,106500,106600,106600,106500,154
20230802,133400,4545196300,106600,106800,106800,106600,51
20230802,133300,4539759100,106700,106800,106800,106700,106
20230802,133200,4528448400,106800,106800,106800,106800,8
20230802,133100,4527594000,106800,106700,106800,106700,162
20230802,133000,4510304100,106800,106800,106800,106700,27
20230802,132900,4507421600,106800,106900,106900,106700,43
20230802,132800,4502826000,106900,106700,106900,106700,24
20230802,132700,4500263000,106700,106700,106700,106700,14
20230802,132600,4498769200,106700,106600,106700,106600,79
20230802,132500,4490347400,106400,106200,106400,106200,8
20230802,132400,4489497000,106300,106600,106700,106300,707
20230802,132300,4414255200,106700,106800,106900,106700,206
20230802,132200,4392255500,106900,107000,107000,106900,82
20230802,132100,4383486900,107000,107000,107000,106900,56
20230802,132000,4377495400,107000,106900,107000,106900,29
20230802,131900,4374393300,106900,106900,106900,106900,51
20230802,131800,4368941400,106800,106900,106900,106800,33
20230802,131700,4365416400,106800,106900,106900,106800,50
20230802,131600,4360072400,106900,106800,106900,106800,69
20230802,131500,4352701900,106900,106900,106900,106800,13
20230802,131400,4351312400,106900,106900,106900,106800,57
20230802,131300,4345219200,106900,106900,106900,106900,8
20230802,131200,4344364000,106900,106900,106900,106900,49
20230802,131100,4339125900,106900,106900,106900,106900,12
20230802,131000,4337843100,106900,106900,106900,106800,74
20230802,130900,4329934600,106900,106900,106900,106800,14
20230802,130800,4328438100,106900,106900,106900,106900,9
20230802,130700,4327476000,106900,106900,106900,106900,47
20230802,130600,4322451700,106900,106900,106900,106900,8
20230802,130500,4321596500,106900,106900,106900,106900,45
20230802,130400,4316786000,106900,106800,106900,106800,53
20230802,130300,4311124400,106800,107100,107100,106800,249
20230802,130200,4284490600,107100,107100,107100,107100,7
20230802,130100,4283740900,107100,107100,107100,107100,24
20230802,130000,4281170500,107100,107100,107100,106900,72
20230802,125900,4273459500,107100,107100,107100,106900,50
20230802,125800,4268104700,107100,107000,107100,107000,587
20230802,125700,4205294600,107000,107000,107000,107000,25
20230802,125600,4202619600,107000,106900,107000,106900,66
20230802,125500,4195562300,106900,106900,106900,106900,28
20230802,125400,4192569100,106900,106800,106900,106800,6
20230802,125300,4191927800,106900,106900,106900,106800,54
20230802,125200,4186156300,106900,106900,106900,106900,2
20230802,125100,4185942500,106900,106900,106900,106800,87
20230802,125000,4176646200,106900,106900,106900,106800,8
20230802,124900,4175791300,106800,107000,107000,106800,46
20230802,124800,4170874800,107000,106800,107000,106800,26
20230802,124700,4168095300,106900,106900,106900,106900,6
20230802,124600,4167453900,106600,106900,107000,106500,62
20230802,124500,4160832600,106900,106800,106900,106500,91
20230802,124400,4151125900,106800,106800,106800,106800,45
20230802,124300,4146319900,106900,107000,107000,106400,387
20230802,124200,4105135200,107000,107000,107000,107000,12
20230802,124100,4103851200,107000,106900,107000,106500,58
20230802,124000,4097654600,106900,107000,107000,106900,49
20230802,123900,4092416400,106400,106600,107000,106400,58
20230802,123800,4086217800,106300,106600,106600,106200,510
20230802,123700,4031934900,106700,106600,106700,106600,18
20230802,123600,4030015700,107000,107000,107000,107000,37
20230802,123500,4026056700,107000,107000,107000,107000,8
20230802,123400,4025200700,107000,106900,107000,106900,83
20230802,123300,4016322700,106900,106900,106900,106900,5
20230802,123200,4015788200,107000,107000,107000,106900,44
20230802,123100,4011080900,107000,106900,107000,106900,35
20230802,123000,4007338500,107000,107000,107000,106900,9
20230802,122900,4006375900,107000,107000,107000,107000,47
20230802,122800,4001346900,107000,107000,107000,107000,13
20230802,122700,3999955900,107000,107000,107000,107000,39
20230802,122600,3995782900,106600,106600,106600,106600,2
20230802,122500,3995569700,106500,106900,107000,106500,203
20230802,122400,3973908400,106900,106700,106900,106700,30
20230802,122300,3970703100,106600,106900,106900,106600,511
20230802,122200,3916198200,106900,106900,106900,106900,40
20230802,122100,3911922200,106900,106900,106900,106900,20
20230802,122000,3909784200,106900,106900,106900,106900,49
20230802,121900,3904546100,106900,106800,106900,106800,15
20230802,121800,3902944000,106900,106800,106900,106800,32
20230802,121700,3899525700,106800,106900,106900,106800,47
20230802,121600,3894503700,106800,106800,106900,106800,55
20230802,121500,3888629000,106900,106900,106900,106800,51
20230802,121400,3883177200,106900,106900,106900,106800,115
20230802,121300,3870893700,106800,106800,106900,106800,63
20230802,121200,3864161100,106900,106800,106900,106800,34
20230802,121100,3860526800,106900,106900,106900,106800,133
20230802,121000,3846311600,106900,106900,106900,106900,47
20230802,120900,3841287300,107000,107000,107000,106900,19
20230802,120800,3839255600,107000,106900,107000,106900,48
20230802,120700,3834124300,106900,106900,106900,106900,13
20230802,120600,3832734600,106900,106900,106900,106800,54
20230802,120500,3826963700,106900,107000,107000,106800,62
20230802,120400,3820336100,107000,106900,107000,106800,15
20230802,120300,3818733200,106900,107000,107000,106900,97
20230802,120200,3808359600,107000,107000,107000,106900,10
20230802,120100,3807290200,106900,107000,107000,106900,333
20230802,120000,3771687500,106900,107000,107000,106900,37
20230802,115900,3767731100,107000,107100,107100,107000,42
20230802,115800,3763233800,107000,107000,107100,107000,68
20230802,115700,3755957300,107100,107100,107100,107000,40
20230802,115600,3751673600,107100,107100,107100,107100,31
20230802,115500,3748353500,107100,107300,107300,107100,126
20230802,115400,3734847600,107300,107300,107300,107300,83
20230802,115300,3725941700,107300,107300,107300,107200,12
20230802,115200,3724654200,107200,107200,107300,107200,49
20230802,115100,3719401100,107100,107100,107200,107100,32
20230802,115000,3715973800,107200,107200,107200,107200,215
20230802,114900,3692925800,107200,107100,107200,107100,54
20230802,114800,3687138400,107200,107000,107200,107000,7
20230802,114700,3686388900,107000,107200,107200,107000,56
20230802,114600,3680390300,107200,107200,107200,107000,77
20230802,114500,3672145100,107100,107200,107200,107100,20
20230802,114400,3670001700,107200,107100,107200,107100,39
20230802,114300,3665821200,107200,107100,107200,107100,15
20230802,114200,3664214300,107100,107100,107100,107000,111
20230802,114100,3652326400,107200,107200,107200,107100,9
20230802,114000,3651362000,107200,107100,107200,107100,49
20230802,113900,3646110600,107200,107200,107200,107100,44
20230802,113800,3641397300,107100,107000,107100,107000,15
20230802,113700,3639791300,107000,107000,107100,107000,33
20230802,113600,3636259500,107100,107100,107100,106900,124
20230802,113500,3622992500,107100,107200,107200,107000,89
20230802,113400,3613454400,107200,106900,107200,106900,73
20230802,113300,3605632100,106800,107200,107200,106800,211
20230802,113200,3583046600,107200,107200,107200,106900,57
20230802,113100,3576947500,107400,107100,107500,107100,65
20230802,113000,3569972300,107300,107200,107400,107200,106
20230802,112900,3558602600,107200,107200,107200,107100,34
20230802,112800,3554958100,107200,106800,107200,106800,49
20230802,112700,3549712100,106900,106900,106900,106800,295
20230802,112600,3518201600,106900,107100,107100,106900,265
20230802,112500,3489835900,107200,107200,107200,107200,240
20230802,112400,3464107900,107200,107400,107500,107200,90
20230802,112300,3454443200,107400,107500,107600,107400,224
20230802,112200,3430374100,107500,107600,107600,107500,56
20230802,112100,3424352400,107600,107400,107800,107400,72
20230802,112000,3416599200,107600,107700,107800,107600,60
20230802,111900,3410137900,107800,107800,107800,107800,1
20230802,111800,3410030100,107700,107600,107800,107400,70
20230802,111700,3402494600,107600,107600,107700,107600,29
20230802,111600,3399374100,107400,107500,107600,107400,42
20230802,111500,3394855900,107500,107500,107600,107500,22
20230802,111400,3392490500,107500,107500,107700,107500,53
20230802,111300,3386784900,107400,107400,107400,107400,53
20230802,111200,3381092700,107400,107700,107800,107400,21
20230802,111100,3378832300,107700,107600,107800,107600,61
20230802,111000,3372262300,107700,107600,107700,107600,28
20230802,110900,3369248300,107600,107600,107700,107500,105
20230802,110800,3357950700,107600,107700,107700,107600,8
20230802,110700,3357089300,107700,107700,107700,107700,56
20230802,110600,3351058100,107700,107700,107700,107600,7
20230802,110500,3350304400,107700,107700,107700,107700,90
20230802,110400,3340611400,107700,107700,107900,107700,240
20230802,110300,3314744400,107700,107600,107700,107600,38
20230802,110200,3310653800,107500,107300,107500,107300,102
20230802,110100,3299695900,107300,107300,107300,107200,179
20230802,110000,3280489300,107300,107500,107500,107300,101
20230802,105900,3269643400,107500,107400,107500,107400,61
20230802,105800,3263087000,107500,107600,107600,107400,198
20230802,105700,3241804600,107600,107600,107600,107500,46
20230802,105600,3236855200,107700,107600,107700,107600,47
20230802,105500,3231797000,107600,107900,107900,107600,72
20230802,105400,3224037700,107900,107900,107900,107800,18
20230802,105300,3222095800,107900,107900,108000,107900,182
20230802,105200,3202456900,108000,107900,108000,107900,54
20230802,105100,3196626500,107900,107800,107900,107800,103
20230802,105000,3185521200,107800,107800,107800,107700,53
20230802,104900,3179807900,107800,107700,107800,107600,147
20230802,104800,3163977500,107600,107600,107700,107600,37
20230802,104700,3159992900,107600,107500,107600,107500,23
20230802,104600,3157520000,107500,107800,107800,107500,27
20230802,104500,3154611700,107800,107800,107800,107500,87
20230802,104400,3145243100,107700,107700,107700,107700,3
20230802,104300,3144920000,107800,107900,107900,107800,110
20230802,104200,3133058200,107900,108000,108000,107800,24
20230802,104100,3130468500,107900,108100,108100,107900,159
20230802,104000,3113293600,108000,108100,108100,108000,14
20230802,103900,3111780300,108100,108000,108100,107900,29
20230802,103800,3108647600,108000,107900,108000,107900,76
20230802,103700,3100440900,107900,108000,108000,107900,8
20230802,103600,3099577200,108000,107700,108000,107700,73
20230802,103500,3091712900,107700,107800,107800,107600,531
20230802,103400,3034561300,107800,108000,108100,107800,142
20230802,103300,3019246700,108000,107900,108200,107900,115
20230802,103200,3006833800,107900,108100,108200,107900,62
20230802,103100,3000137900,108200,108000,108200,107900,99
20230802,103000,2989446300,107900,107900,108000,107900,18
20230802,102900,2987502600,108000,108100,108200,108000,79
20230802,102800,2978965300,108100,108300,108300,108100,49
20230802,102700,2973664600,108300,108300,108300,108300,0
20230802,102600,2973664600,108300,108200,108300,108000,60
20230802,102500,2967167400,108200,108200,108200,108000,46
20230802,102400,2962192700,108200,108000,108200,107900,78
20230802,102300,2953761900,108000,108100,108100,107800,621
20230802,102200,2886727000,108200,108500,108500,108200,637
20230802,102100,2817671900,108600,108600,108700,108500,44
20230802,102000,2812892200,108800,108400,108800,108400,467
20230802,101900,2762150900,108500,108400,108500,108400,148
20230802,101800,2746093900,108400,108400,108500,108300,198
20230802,101700,2724628900,108400,108300,108400,108300,144
20230802,101600,2709020500,108300,108300,108400,108300,37
20230802,101500,2705012100,108300,108200,108300,108100,509
20230802,101400,2649926300,108200,108200,108200,108100,244
20230802,101300,2623540000,108200,108300,108300,108100,26
20230802,101200,2620726000,108100,108100,108300,108000,1405
20230802,101100,2468738000,108100,108100,108100,108000,21
20230802,101000,2466468500,108100,108100,108200,108000,98
20230802,100900,2455874500,108000,108100,108200,108000,1022
20230802,100800,2345393300,108100,107900,108100,107900,761
20230802,100700,2263215900,107900,107800,107900,107800,140
20230802,100600,2248119300,107800,107700,107800,107700,11
20230802,100500,2246934300,107800,107800,107900,107800,276
20230802,100400,2217175100,108000,108000,108000,107800,21
20230802,100300,2214907800,108000,107800,108000,107800,326
20230802,100200,2179729800,107800,107800,107800,107700,717
20230802,100100,2102437300,107800,107800,107800,107600,20
20230802,100000,2100281800,107700,107400,107700,107400,49
20230802,095900,2095010800,107400,107300,107700,107300,17
20230802,095800,2093182400,107300,107500,107800,107300,152
20230802,095700,2076849400,107600,107600,107600,107500,21
20230802,095600,2074590300,107600,107600,107700,107600,65
20230802,095500,2067594000,107600,107400,107600,107400,13
20230802,095400,2066195600,107400,107600,107600,107400,39
20230802,095300,2062001900,107600,107700,107800,107600,258
20230802,095200,2034196400,107700,107500,107700,107500,111
20230802,095100,2022255900,107400,107300,107400,107300,81
20230802,095000,2013561300,107400,107300,107400,107300,31
20230802,094900,2010232200,107400,107200,107400,107200,60
20230802,094800,2003793000,107300,107200,107300,107200,123
20230802,094700,1990604000,107200,107200,107200,107200,19
20230802,094600,1988567200,107200,107300,107300,107200,89
20230802,094500,1979018400,107300,107000,107300,107000,14
20230802,094400,1977518300,107300,107000,107400,107000,192
20230802,094300,1956947400,107000,106900,107000,106800,78
20230802,094200,1948608500,106900,106800,106900,106800,20
20230802,094100,1946471500,106800,107000,107000,106800,330
20230802,094000,1911198900,107000,107000,107100,107000,58
20230802,093900,1904992500,107000,107100,107100,107000,64
20230802,093800,1898140100,107100,107100,107100,107000,68
20230802,093700,1890858800,107000,107300,107300,107000,157
20230802,093600,1874028000,107200,107600,107600,107200,968
20230802,093500,1770121100,107600,107800,107800,107600,80
20230802,093400,1761509500,107800,107800,107900,107500,490
20230802,093300,1708710000,107900,108000,108000,107700,121
20230802,093200,1695659200,108000,107700,108000,107700,144
20230802,093100,1680131400,107700,107500,107800,107500,174
20230802,093000,1661407600,107400,107500,107500,107300,182
20230802,092900,1641857900,107500,107100,107600,107100,49
20230802,092800,1636599900,107600,107200,107600,107100,260
20230802,092700,1608652600,107200,107100,107200,107000,74
20230802,092600,1600725000,107100,107200,107200,106800,168
20230802,092500,1582759600,107200,107000,107200,107000,82
20230802,092400,1573981800,107300,107600,107600,107300,398
20230802,092300,1531205000,107600,108100,108100,107600,939
20230802,092200,1429874100,108100,107700,108100,107700,865
20230802,092100,1336515500,107700,107500,107800,107500,549
20230802,092000,1277452800,107400,107400,107500,107400,184
20230802,091900,1257690700,107400,107300,107500,107300,286
20230802,091800,1226993100,107300,107400,107500,107000,239
20230802,091700,1201322800,107400,107200,107400,107200,109
20230802,091600,1189626100,107200,106500,107200,106500,684
20230802,091500,1116530100,106000,106000,106000,106000,267
20230802,091400,1088228100,106600,106000,106600,106000,371
20230802,091300,1048866700,106000,105900,106000,105700,367
20230802,091200,1010014100,105900,106000,106000,105600,191
20230802,091100,989770400,106000,106600,106800,105500,378
20230802,091000,949627200,106800,106100,106900,106100,546
20230802,090900,891342400,105900,105900,106100,105900,231
20230802,090800,866864400,105900,105900,106000,105400,356
20230802,090700,829197600,105900,105500,106000,105300,220
20230802,090600,805959900,106000,105800,106000,105200,551
20230802,090500,747773700,105700,106000,106000,105700,526
20230802,090400,692058000,106000,105900,106000,105600,286
20230802,090300,661765400,106100,106300,106400,106000,1098
20230802,090200,545194300,106400,106800,107000,106300,1051
20230802,090100,433128700,106900,106700,106900,106200,678
20230802,090000,360810900,106600,108000,108000,106500,3340
Reference in New Issue Copy Permalink