ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/093320/min/candle-20240802.csv

663 lines
35 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
20240802,200000,2668645000,72900,72900,72900,72900,405
20240802,195900,2668645000,72900,72900,72900,72900,0
20240802,195800,2668645000,72900,72900,72900,72900,0
20240802,195700,2668645000,72900,72900,72900,72900,0
20240802,195600,2668645000,72900,72900,72900,72900,0
20240802,195500,2668645000,72900,72900,72900,72900,0
20240802,195400,2668645000,72900,72900,72900,72900,0
20240802,195300,2668645000,72900,72900,72900,72900,0
20240802,195200,2668645000,72900,72900,72900,72900,0
20240802,195100,2668645000,72900,72900,72900,72900,0
20240802,195000,2668645000,72900,72900,72900,72900,0
20240802,194900,2668645000,72900,72900,72900,72900,0
20240802,194800,2668645000,72900,72900,72900,72900,0
20240802,194700,2668645000,72900,72900,72900,72900,0
20240802,194600,2668645000,72900,72900,72900,72900,0
20240802,194500,2668645000,72900,72900,72900,72900,0
20240802,194400,2668645000,72900,72900,72900,72900,0
20240802,194300,2668645000,72900,72900,72900,72900,0
20240802,194200,2668645000,72900,72900,72900,72900,0
20240802,194100,2668645000,72900,72900,72900,72900,0
20240802,194000,2668645000,72900,72900,72900,72900,0
20240802,193900,2668645000,72900,72900,72900,72900,0
20240802,193800,2668645000,72900,72900,72900,72900,0
20240802,193700,2668645000,72900,72900,72900,72900,0
20240802,193600,2668645000,72900,72900,72900,72900,0
20240802,193500,2668645000,72900,72900,72900,72900,0
20240802,193400,2668645000,72900,72900,72900,72900,0
20240802,193300,2668645000,72900,72900,72900,72900,0
20240802,193200,2668645000,72900,72900,72900,72900,0
20240802,193100,2668645000,72900,72900,72900,72900,0
20240802,193000,2668645000,72900,72900,72900,72900,405
20240802,192900,2668645000,72900,72900,72900,72900,0
20240802,192800,2668645000,72900,72900,72900,72900,0
20240802,192700,2668645000,72900,72900,72900,72900,0
20240802,192600,2668645000,72900,72900,72900,72900,0
20240802,192500,2668645000,72900,72900,72900,72900,0
20240802,192400,2668645000,72900,72900,72900,72900,0
20240802,192300,2668645000,72900,72900,72900,72900,0
20240802,192200,2668645000,72900,72900,72900,72900,0
20240802,192100,2668645000,72900,72900,72900,72900,0
20240802,192000,2668645000,72900,72900,72900,72900,0
20240802,191900,2668645000,72900,72900,72900,72900,0
20240802,191800,2668645000,72900,72900,72900,72900,0
20240802,191700,2668645000,72900,72900,72900,72900,0
20240802,191600,2668645000,72900,72900,72900,72900,0
20240802,191500,2668645000,72900,72900,72900,72900,0
20240802,191400,2668645000,72900,72900,72900,72900,0
20240802,191300,2668645000,72900,72900,72900,72900,0
20240802,191200,2668645000,72900,72900,72900,72900,0
20240802,191100,2668645000,72900,72900,72900,72900,0
20240802,191000,2668645000,72900,72900,72900,72900,0
20240802,190900,2668645000,72900,72900,72900,72900,0
20240802,190800,2668645000,72900,72900,72900,72900,0
20240802,190700,2668645000,72900,72900,72900,72900,0
20240802,190600,2668645000,72900,72900,72900,72900,0
20240802,190500,2668645000,72900,72900,72900,72900,0
20240802,190400,2668645000,72900,72900,72900,72900,0
20240802,190300,2668645000,72900,72900,72900,72900,0
20240802,190200,2668645000,72900,72900,72900,72900,0
20240802,190100,2668645000,72900,72900,72900,72900,0
20240802,190000,2668645000,72900,72900,72900,72900,405
20240802,185900,2668645000,72900,72900,72900,72900,0
20240802,185800,2668645000,72900,72900,72900,72900,0
20240802,185700,2668645000,72900,72900,72900,72900,0
20240802,185600,2668645000,72900,72900,72900,72900,0
20240802,185500,2668645000,72900,72900,72900,72900,0
20240802,185400,2668645000,72900,72900,72900,72900,0
20240802,185300,2668645000,72900,72900,72900,72900,0
20240802,185200,2668645000,72900,72900,72900,72900,0
20240802,185100,2668645000,72900,72900,72900,72900,0
20240802,185000,2668645000,72900,72900,72900,72900,0
20240802,184900,2668645000,72900,72900,72900,72900,0
20240802,184800,2668645000,72900,72900,72900,72900,0
20240802,184700,2668645000,72900,72900,72900,72900,0
20240802,184600,2668645000,72900,72900,72900,72900,0
20240802,184500,2668645000,72900,72900,72900,72900,0
20240802,184400,2668645000,72900,72900,72900,72900,0
20240802,184300,2668645000,72900,72900,72900,72900,0
20240802,184200,2668645000,72900,72900,72900,72900,0
20240802,184100,2668645000,72900,72900,72900,72900,0
20240802,184000,2668645000,72900,72900,72900,72900,0
20240802,183900,2668645000,72900,72900,72900,72900,0
20240802,183800,2668645000,72900,72900,72900,72900,0
20240802,183700,2668645000,72900,72900,72900,72900,0
20240802,183600,2668645000,72900,72900,72900,72900,0
20240802,183500,2668645000,72900,72900,72900,72900,0
20240802,183400,2668645000,72900,72900,72900,72900,0
20240802,183300,2668645000,72900,72900,72900,72900,0
20240802,183200,2668645000,72900,72900,72900,72900,0
20240802,183100,2668645000,72900,72900,72900,72900,0
20240802,183000,2668645000,72900,72900,72900,72900,405
20240802,182900,2668645000,72900,72900,72900,72900,0
20240802,182800,2668645000,72900,72900,72900,72900,0
20240802,182700,2668645000,72900,72900,72900,72900,0
20240802,182600,2668645000,72900,72900,72900,72900,0
20240802,182500,2668645000,72900,72900,72900,72900,0
20240802,182400,2668645000,72900,72900,72900,72900,0
20240802,182300,2668645000,72900,72900,72900,72900,0
20240802,182200,2668645000,72900,72900,72900,72900,0
20240802,182100,2668645000,72900,72900,72900,72900,0
20240802,182000,2668645000,72900,72900,72900,72900,0
20240802,181900,2668645000,72900,72900,72900,72900,0
20240802,181800,2668645000,72900,72900,72900,72900,0
20240802,181700,2668645000,72900,72900,72900,72900,0
20240802,181600,2668645000,72900,72900,72900,72900,0
20240802,181500,2668645000,72900,72900,72900,72900,0
20240802,181400,2668645000,72900,72900,72900,72900,0
20240802,181300,2668645000,72900,72900,72900,72900,0
20240802,181200,2668645000,72900,72900,72900,72900,0
20240802,181100,2668645000,72900,72900,72900,72900,0
20240802,181000,2668645000,72900,72900,72900,72900,0
20240802,180900,2668645000,72900,72900,72900,72900,0
20240802,180800,2668645000,72900,72900,72900,72900,0
20240802,180700,2668645000,72900,72900,72900,72900,0
20240802,180600,2668645000,72900,72900,72900,72900,0
20240802,180500,2668645000,72900,72900,72900,72900,0
20240802,180400,2668645000,72900,72900,72900,72900,0
20240802,180300,2668645000,72900,72900,72900,72900,0
20240802,180200,2668645000,72900,72900,72900,72900,0
20240802,180100,2668645000,72900,72900,72900,72900,0
20240802,180000,2668645000,72900,72900,72900,72900,405
20240802,175900,2668645000,72900,72900,72900,72900,0
20240802,175800,2668645000,72900,72900,72900,72900,0
20240802,175700,2668645000,72900,72900,72900,72900,0
20240802,175600,2668645000,72900,72900,72900,72900,0
20240802,175500,2668645000,72900,72900,72900,72900,0
20240802,175400,2668645000,72900,72900,72900,72900,0
20240802,175300,2668645000,72900,72900,72900,72900,0
20240802,175200,2668645000,72900,72900,72900,72900,0
20240802,175100,2668645000,72900,72900,72900,72900,0
20240802,175000,2668645000,72900,72900,72900,72900,0
20240802,174900,2668645000,72900,72900,72900,72900,0
20240802,174800,2668645000,72900,72900,72900,72900,0
20240802,174700,2668645000,72900,72900,72900,72900,0
20240802,174600,2668645000,72900,72900,72900,72900,0
20240802,174500,2668645000,72900,72900,72900,72900,0
20240802,174400,2668645000,72900,72900,72900,72900,0
20240802,174300,2668645000,72900,72900,72900,72900,0
20240802,174200,2668645000,72900,72900,72900,72900,0
20240802,174100,2668645000,72900,72900,72900,72900,0
20240802,174000,2668645000,72900,72900,72900,72900,0
20240802,173900,2668645000,72900,72900,72900,72900,0
20240802,173800,2668645000,72900,72900,72900,72900,0
20240802,173700,2668645000,72900,72900,72900,72900,0
20240802,173600,2668645000,72900,72900,72900,72900,0
20240802,173500,2668645000,72900,72900,72900,72900,0
20240802,173400,2668645000,72900,72900,72900,72900,0
20240802,173300,2668645000,72900,72900,72900,72900,0
20240802,173200,2668645000,72900,72900,72900,72900,0
20240802,173100,2668645000,72900,72900,72900,72900,0
20240802,173000,2668645000,72900,72900,72900,72900,405
20240802,172900,2668645000,72900,72900,72900,72900,0
20240802,172800,2668645000,72900,72900,72900,72900,0
20240802,172700,2668645000,72900,72900,72900,72900,0
20240802,172600,2668645000,72900,72900,72900,72900,0
20240802,172500,2668645000,72900,72900,72900,72900,0
20240802,172400,2668645000,72900,72900,72900,72900,0
20240802,172300,2668645000,72900,72900,72900,72900,0
20240802,172200,2668645000,72900,72900,72900,72900,0
20240802,172100,2668645000,72900,72900,72900,72900,0
20240802,172000,2668645000,72900,72900,72900,72900,0
20240802,171900,2668645000,72900,72900,72900,72900,0
20240802,171800,2668645000,72900,72900,72900,72900,0
20240802,171700,2668645000,72900,72900,72900,72900,0
20240802,171600,2668645000,72900,72900,72900,72900,0
20240802,171500,2668645000,72900,72900,72900,72900,0
20240802,171400,2668645000,72900,72900,72900,72900,0
20240802,171300,2668645000,72900,72900,72900,72900,0
20240802,171200,2668645000,72900,72900,72900,72900,0
20240802,171100,2668645000,72900,72900,72900,72900,0
20240802,171000,2668645000,72900,72900,72900,72900,0
20240802,170900,2668645000,72900,72900,72900,72900,0
20240802,170800,2668645000,72900,72900,72900,72900,0
20240802,170700,2668645000,72900,72900,72900,72900,0
20240802,170600,2668645000,72900,72900,72900,72900,0
20240802,170500,2668645000,72900,72900,72900,72900,0
20240802,170400,2668645000,72900,72900,72900,72900,0
20240802,170300,2668645000,72900,72900,72900,72900,0
20240802,170200,2668645000,72900,72900,72900,72900,0
20240802,170100,2668645000,72900,72900,72900,72900,0
20240802,170000,2668645000,72900,72900,72900,72900,405
20240802,165900,2668645000,72900,72900,72900,72900,0
20240802,165800,2668645000,72900,72900,72900,72900,0
20240802,165700,2668645000,72900,72900,72900,72900,0
20240802,165600,2668645000,72900,72900,72900,72900,0
20240802,165500,2668645000,72900,72900,72900,72900,0
20240802,165400,2668645000,72900,72900,72900,72900,0
20240802,165300,2668645000,72900,72900,72900,72900,0
20240802,165200,2668645000,72900,72900,72900,72900,0
20240802,165100,2668645000,72900,72900,72900,72900,0
20240802,165000,2668645000,72900,72900,72900,72900,0
20240802,164900,2668645000,72900,72900,72900,72900,0
20240802,164800,2668645000,72900,72900,72900,72900,0
20240802,164700,2668645000,72900,72900,72900,72900,0
20240802,164600,2668645000,72900,72900,72900,72900,0
20240802,164500,2668645000,72900,72900,72900,72900,0
20240802,164400,2668645000,72900,72900,72900,72900,0
20240802,164300,2668645000,72900,72900,72900,72900,0
20240802,164200,2668645000,72900,72900,72900,72900,0
20240802,164100,2668645000,72900,72900,72900,72900,0
20240802,164000,2668645000,72900,72900,72900,72900,0
20240802,163900,2668645000,72900,72900,72900,72900,0
20240802,163800,2668645000,72900,72900,72900,72900,0
20240802,163700,2668645000,72900,72900,72900,72900,0
20240802,163600,2668645000,72900,72900,72900,72900,0
20240802,163500,2668645000,72900,72900,72900,72900,0
20240802,163400,2668645000,72900,72900,72900,72900,0
20240802,163300,2668645000,72900,72900,72900,72900,0
20240802,163200,2668645000,72900,72900,72900,72900,0
20240802,163100,2668645000,72900,72900,72900,72900,0
20240802,163000,2668645000,72900,72900,72900,72900,405
20240802,162900,2668645000,72900,72900,72900,72900,0
20240802,162800,2668645000,72900,72900,72900,72900,0
20240802,162700,2668645000,72900,72900,72900,72900,0
20240802,162600,2668645000,72900,72900,72900,72900,0
20240802,162500,2668645000,72900,72900,72900,72900,0
20240802,162400,2668645000,72900,72900,72900,72900,0
20240802,162300,2668645000,72900,72900,72900,72900,0
20240802,162200,2668645000,72900,72900,72900,72900,0
20240802,162100,2668645000,72900,72900,72900,72900,0
20240802,162000,2668645000,72900,72900,72900,72900,0
20240802,161900,2668645000,72900,72900,72900,72900,0
20240802,161800,2668645000,72900,72900,72900,72900,0
20240802,161700,2668645000,72900,72900,72900,72900,0
20240802,161600,2668645000,72900,72900,72900,72900,0
20240802,161500,2668645000,72900,72900,72900,72900,0
20240802,161400,2668645000,72900,72900,72900,72900,0
20240802,161300,2668645000,72900,72900,72900,72900,0
20240802,161200,2668645000,72900,72900,72900,72900,0
20240802,161100,2668645000,72900,72900,72900,72900,0
20240802,161000,2668645000,72900,72900,72900,72900,0
20240802,160900,2668645000,72900,72900,72900,72900,0
20240802,160800,2668645000,72900,72900,72900,72900,0
20240802,160700,2668645000,72900,72900,72900,72900,0
20240802,160600,2668645000,72900,72900,72900,72900,0
20240802,160500,2668645000,72900,72900,72900,72900,0
20240802,160400,2668645000,72900,72900,72900,72900,0
20240802,160300,2668645000,72900,72900,72900,72900,0
20240802,160200,2668645000,72900,72900,72900,72900,0
20240802,160100,2668645000,72900,72900,72900,72900,0
20240802,160000,2668645000,72900,72900,72900,72900,405
20240802,155900,2668645000,72900,72900,72900,72900,0
20240802,155800,2668645000,72900,72900,72900,72900,0
20240802,155700,2668645000,72900,72900,72900,72900,0
20240802,155600,2668645000,72900,72900,72900,72900,0
20240802,155500,2668645000,72900,72900,72900,72900,0
20240802,155400,2668645000,72900,72900,72900,72900,0
20240802,155300,2668645000,72900,72900,72900,72900,0
20240802,155200,2668645000,72900,72900,72900,72900,0
20240802,155100,2668645000,72900,72900,72900,72900,0
20240802,155000,2668645000,72900,72900,72900,72900,0
20240802,154900,2668645000,72900,72900,72900,72900,0
20240802,154800,2668645000,72900,72900,72900,72900,0
20240802,154700,2668645000,72900,72900,72900,72900,0
20240802,154600,2668645000,72900,72900,72900,72900,0
20240802,154500,2668645000,72900,72900,72900,72900,0
20240802,154400,2668645000,72900,72900,72900,72900,0
20240802,154300,2668645000,72900,72900,72900,72900,0
20240802,154200,2668645000,72900,72900,72900,72900,0
20240802,154100,2668645000,72900,72900,72900,72900,0
20240802,154000,2668645000,72900,72900,72900,72900,0
20240802,153900,2668645000,72900,72900,72900,72900,0
20240802,153800,2668645000,72900,72900,72900,72900,0
20240802,153700,2668645000,72900,72900,72900,72900,0
20240802,153600,2668645000,72900,72900,72900,72900,0
20240802,153500,2668645000,72900,72900,72900,72900,0
20240802,153400,2668645000,72900,72900,72900,72900,0
20240802,153300,2668645000,72900,72900,72900,72900,0
20240802,153200,2668645000,72900,72900,72900,72900,0
20240802,153100,2668645000,72900,72900,72900,72900,0
20240802,153000,2668645000,72900,72900,72900,72900,810
20240802,152900,2639120500,72200,72200,72200,72200,0
20240802,152800,2639120500,72200,72200,72200,72200,0
20240802,152700,2639120500,72200,72200,72200,72200,0
20240802,152600,2639120500,72200,72200,72200,72200,0
20240802,152500,2639120500,72200,72200,72200,72200,0
20240802,152400,2639120500,72200,72200,72200,72200,0
20240802,152300,2639120500,72200,72200,72200,72200,0
20240802,152200,2639120500,72200,72200,72200,72200,0
20240802,152100,2639120500,72200,72200,72200,72200,0
20240802,152000,2639120500,72200,72200,72200,72200,0
20240802,151900,2639120500,72200,72200,72500,72200,504
20240802,151800,2602628800,72400,72200,72400,72200,111
20240802,151700,2594613200,72400,72200,72400,72200,538
20240802,151600,2555765600,72200,72400,72400,72200,111
20240802,151500,2547740200,72400,72400,72400,72400,0
20240802,151400,2547740200,72400,72400,72400,72400,53
20240802,151300,2543903000,72300,72400,72400,72300,43
20240802,151200,2540790900,72400,72400,72400,72400,1
20240802,151100,2540718500,72400,72300,72400,72300,92
20240802,151000,2534066000,72200,72300,72300,72200,17
20240802,150900,2532838000,72300,72300,72300,72300,25
20240802,150800,2531030500,72200,72200,72200,72200,48
20240802,150700,2527564900,72200,72200,72200,72100,318
20240802,150600,2504605400,72100,72100,72200,72100,104
20240802,150500,2497106500,72100,72100,72100,72100,4
20240802,150400,2496818100,72100,72200,72200,72100,56
20240802,150300,2492776800,72100,72100,72100,72100,99
20240802,150200,2485638900,72100,72200,72200,72100,2
20240802,150100,2485494600,72100,72200,72200,72100,14
20240802,150000,2484484800,72200,72200,72200,72200,0
20240802,145900,2484484800,72200,72300,72300,72200,4
20240802,145800,2484195900,72500,72300,72500,72300,200
20240802,145700,2469719400,72200,72200,72200,72200,2
20240802,145600,2469575000,72200,72200,72200,72200,19
20240802,145500,2468203200,72300,72200,72300,72200,16
20240802,145400,2467047500,72200,72200,72200,72200,54
20240802,145300,2463148700,72200,72200,72200,72200,218
20240802,145200,2447409100,72100,72000,72200,72000,376
20240802,145100,2420303600,72000,72000,72000,72000,3
20240802,145000,2420087600,72000,72000,72000,72000,17
20240802,144900,2418863600,72000,72000,72100,72000,67
20240802,144800,2414039400,72100,72100,72100,72100,1
20240802,144700,2413967300,72000,72100,72100,71900,714
20240802,144600,2362554500,72100,72100,72300,72100,94
20240802,144500,2355769700,72000,72000,72000,72000,40
20240802,144400,2352889700,72000,72100,72100,72000,321
20240802,144300,2329750700,72000,72000,72000,72000,9
20240802,144200,2329102700,72000,72000,72000,72000,52
20240802,144100,2325358700,72000,72000,72000,72000,0
20240802,144000,2325358700,72000,71800,72000,71800,174
20240802,143900,2312838300,71800,72100,72100,71800,1043
20240802,143800,2237800600,72100,72100,72100,72100,0
20240802,143700,2237800600,72100,72100,72100,72100,8
20240802,143600,2237223800,72200,72200,72200,72200,11
20240802,143500,2236429600,72200,72100,72200,72100,157
20240802,143400,2225095000,72200,72200,72200,72200,0
20240802,143300,2225095000,72200,72100,72200,72100,69
20240802,143200,2220119900,72100,72100,72100,72100,71
20240802,143100,2215000800,72000,72100,72100,72000,94
20240802,143000,2208230200,72100,72100,72100,72100,6
20240802,142900,2207797600,72200,72200,72200,72200,0
20240802,142800,2207797600,72200,72300,72300,72200,17
20240802,142700,2206570000,72100,72100,72100,72100,98
20240802,142600,2199504200,72300,72100,72300,72100,184
20240802,142500,2186217700,72100,72100,72100,72000,35
20240802,142400,2183695100,72200,72200,72200,72200,0
20240802,142300,2183695100,72200,72100,72200,72100,146
20240802,142200,2173168400,72000,72000,72100,72000,31
20240802,142100,2170935800,72100,72100,72100,72100,130
20240802,142000,2161562800,72100,72100,72100,72100,20
20240802,141900,2160120800,72100,72200,72200,72100,11
20240802,141800,2159327600,72200,72300,72400,72100,1572
20240802,141700,2045842500,72300,72400,72400,72300,222
20240802,141600,2029775100,72400,72300,72400,72300,13
20240802,141500,2028834800,72300,72300,72300,72300,70
20240802,141400,2023773800,72300,72300,72300,72300,0
20240802,141300,2023773800,72300,72400,72400,72300,10
20240802,141200,2023050700,72400,72400,72400,72400,50
20240802,141100,2019430700,72300,72300,72300,72300,0
20240802,141000,2019430700,72300,72300,72300,72300,59
20240802,140900,2015165000,72300,72300,72300,72300,2
20240802,140800,2015020400,72300,72300,72300,72300,48
20240802,140700,2011550000,72300,72400,72400,72300,23
20240802,140600,2009885600,72400,72400,72400,72400,6
20240802,140500,2009451200,72400,72400,72400,72400,1
20240802,140400,2009378800,72300,72400,72400,72300,108
20240802,140300,2001560400,72400,72400,72400,72400,0
20240802,140200,2001560400,72400,72400,72400,72400,0
20240802,140100,2001560400,72400,72400,72400,72300,115
20240802,140000,1993235400,72400,72400,72400,72400,0
20240802,135900,1993235400,72400,72300,72400,72300,40
20240802,135800,1990339800,72300,72300,72300,72300,104
20240802,135700,1982820600,72300,72300,72300,72300,57
20240802,135600,1978699500,72300,72500,72500,72300,795
20240802,135500,1921138000,72500,72500,72500,72500,21
20240802,135400,1919615500,72600,72600,72600,72600,0
20240802,135300,1919615500,72600,72600,72600,72600,1
20240802,135200,1919542900,72600,72700,72700,72600,12
20240802,135100,1918671600,72800,72900,72900,72800,156
20240802,135000,1907300200,73000,73000,73000,73000,0
20240802,134900,1907300200,73000,73100,73100,73000,205
20240802,134800,1892335000,73100,73100,73100,73100,10
20240802,134700,1891604000,73200,73300,73300,73200,27
20240802,134600,1889626800,73300,73200,73300,73100,96
20240802,134500,1882595200,73200,73100,73200,73100,86
20240802,134400,1876307700,73000,73100,73100,73000,144
20240802,134300,1865782000,73100,73100,73100,73100,11
20240802,134200,1864977900,73200,73300,73300,73100,25
20240802,134100,1863145900,73300,73300,73300,73300,32
20240802,134000,1860800300,73300,73000,73300,72900,392
20240802,133900,1832188000,73100,72500,73100,72500,486
20240802,133800,1796807900,72600,72600,72600,72600,4
20240802,133700,1796517500,72600,72500,72600,72500,11
20240802,133600,1795719900,72600,72600,72600,72600,0
20240802,133500,1795719900,72600,72600,72600,72600,10
20240802,133400,1794993900,72700,72700,72700,72700,0
20240802,133300,1794993900,72700,72700,72700,72700,1
20240802,133200,1794921200,72700,72700,72700,72700,49
20240802,133100,1791358900,72700,72500,72700,72500,39
20240802,133000,1788526000,72600,72300,72600,72300,355
20240802,132900,1762822800,72300,72300,72300,72300,3
20240802,132800,1762605900,72300,72300,72300,72300,49
20240802,132700,1759063200,72400,72400,72400,72400,0
20240802,132600,1759063200,72400,72300,72400,72300,61
20240802,132500,1754650900,72400,72400,72500,72400,68
20240802,132400,1749723700,72500,72300,72500,72300,214
20240802,132300,1734245100,72300,72300,72300,72300,8
20240802,132200,1733666700,72300,72200,72300,72200,126
20240802,132100,1724567300,72200,72200,72300,72200,50
20240802,132000,1720957200,72300,72200,72300,72200,56
20240802,131900,1716913200,72200,72200,72200,72200,10
20240802,131800,1716191200,72300,72200,72300,72200,10
20240802,131700,1715468400,72200,72200,72300,72200,74
20240802,131600,1710124800,72300,72200,72300,72200,200
20240802,131500,1695667200,72300,72300,72300,72300,10
20240802,131400,1694944200,72300,72300,72300,72300,5
20240802,131300,1694582700,72300,72200,72300,72200,72
20240802,131200,1689383500,72300,72300,72300,72300,10
20240802,131100,1688660500,72300,72300,72300,72300,11
20240802,131000,1687865200,72300,72300,72300,72300,15
20240802,130900,1686780700,72300,72300,72300,72300,9
20240802,130800,1686130000,72300,72300,72300,72300,24
20240802,130700,1684394800,72200,72200,72200,72200,96
20240802,130600,1677463600,72200,72200,72300,72200,116
20240802,130500,1669087900,72200,72200,72200,72200,24
20240802,130400,1667355100,72200,72200,72200,72200,9
20240802,130300,1666705300,72100,72100,72200,72100,69
20240802,130200,1661729400,72200,72200,72300,72200,20
20240802,130100,1660284900,72200,72200,72200,72200,1
20240802,130000,1660212700,72200,72300,72300,72200,45
20240802,125900,1656963600,72200,72200,72200,72200,0
20240802,125800,1656963600,72200,72200,72200,72200,50
20240802,125700,1653353600,72200,72300,72300,72200,11
20240802,125600,1652559300,72300,72300,72300,72300,0
20240802,125500,1652559300,72300,72300,72300,72300,7
20240802,125400,1652053200,72300,72300,72300,72300,8
20240802,125300,1651474800,72300,72300,72300,72300,161
20240802,125200,1639834500,72300,72200,72300,72200,5
20240802,125100,1639473400,72200,72200,72200,72200,56
20240802,125000,1635430200,72300,72300,72300,72300,0
20240802,124900,1635430200,72300,72300,72300,72300,1
20240802,124800,1635357900,72200,72200,72200,72200,107
20240802,124700,1627632500,72200,72200,72200,72200,0
20240802,124600,1627632500,72200,72200,72200,72200,49
20240802,124500,1624094700,72200,72300,72300,72200,55
20240802,124400,1620123000,72200,72200,72200,72200,0
20240802,124300,1620123000,72200,72300,72300,72200,52
20240802,124200,1616367700,72300,72300,72300,72300,23
20240802,124100,1614704800,72400,72400,72400,72400,0
20240802,124000,1614704800,72400,72400,72400,72400,5
20240802,123900,1614342800,72300,72300,72300,72300,61
20240802,123800,1609932500,72300,72300,72300,72300,10
20240802,123700,1609209500,72300,72300,72300,72300,9
20240802,123600,1608558800,72400,72300,72400,72200,101
20240802,123500,1601258700,72400,72300,72400,72300,16
20240802,123400,1600101700,72300,72300,72300,72300,130
20240802,123300,1590702700,72300,72400,72400,72300,9
20240802,123200,1590051900,72300,72300,72300,72300,2
20240802,123100,1589907300,72300,72300,72300,72300,151
20240802,123000,1578990000,72300,72300,72300,72300,102
20240802,122900,1571615400,72400,72300,72400,72300,109
20240802,122800,1563733600,72400,72300,72400,72300,18
20240802,122700,1562432000,72300,72400,72400,72300,17
20240802,122600,1561202000,72400,72400,72400,72400,39
20240802,122500,1558378400,72400,72400,72400,72400,133
20240802,122400,1548749200,72400,72400,72400,72400,0
20240802,122300,1548749200,72400,72400,72400,72300,27
20240802,122200,1546795000,72300,72200,72300,72200,199
20240802,122100,1532412100,72200,72200,72200,72200,14
20240802,122000,1531401300,72200,72200,72200,72200,37
20240802,121900,1528729900,72300,72200,72300,72200,126
20240802,121800,1519620700,72200,72200,72200,72200,25
20240802,121700,1517815700,72300,72300,72300,72300,69
20240802,121600,1512827000,72300,72300,72300,72300,2
20240802,121500,1512682400,72300,72300,72300,72300,191
20240802,121400,1498873100,72300,72300,72300,72300,0
20240802,121300,1498873100,72300,72300,72300,72300,0
20240802,121200,1498873100,72300,72300,72300,72300,84
20240802,121100,1492799900,72400,72400,72400,72400,5
20240802,121000,1492437900,72300,72300,72300,72300,52
20240802,120900,1488678300,72300,72300,72300,72300,10
20240802,120800,1487955300,72300,72300,72300,72300,3
20240802,120700,1487738400,72400,72400,72400,72400,22
20240802,120600,1486145600,72300,72300,72300,72300,10
20240802,120500,1485422600,72400,72400,72400,72400,43
20240802,120400,1482309400,72400,72400,72400,72400,0
20240802,120300,1482309400,72400,72400,72400,72400,60
20240802,120200,1477965400,72400,72400,72400,72400,22
20240802,120100,1476372600,72400,72400,72400,72400,15
20240802,120000,1475286600,72400,72300,72400,72300,99
20240802,115900,1468128800,72300,72400,72400,72300,282
20240802,115800,1447716900,72500,72600,72600,72500,8
20240802,115700,1447136400,72600,72500,72600,72500,21
20240802,115600,1445612900,72500,72500,72500,72500,37
20240802,115500,1442930400,72500,72500,72500,72500,37
20240802,115400,1440247900,72500,72500,72500,72500,10
20240802,115300,1439522900,72600,72500,72600,72500,181
20240802,115200,1426399400,72400,72400,72400,72400,0
20240802,115100,1426399400,72400,72400,72400,72400,128
20240802,115000,1417132200,72400,72400,72400,72400,0
20240802,114900,1417132200,72400,72400,72400,72400,40
20240802,114800,1414236200,72400,72500,72500,72400,97
20240802,114700,1407211500,72600,72600,72600,72600,23
20240802,114600,1405541700,72500,72400,72500,72400,70
20240802,114500,1400468800,72500,72500,72500,72500,124
20240802,114400,1391478800,72800,72700,72800,72600,701
20240802,114300,1340560100,72700,72800,72800,72700,737
20240802,114200,1286936500,72800,72800,72800,72800,9
20240802,114100,1286281300,72900,73000,73000,72900,83
20240802,114000,1280230500,73000,73000,73000,73000,0
20240802,113900,1280230500,73000,73100,73100,73000,144
20240802,113800,1269715700,73100,73300,73300,73100,3
20240802,113700,1269496200,73000,73000,73000,73000,0
20240802,113600,1269496200,73000,73500,73500,73000,307
20240802,113500,1246958600,73300,72900,73300,72900,1001
20240802,113400,1173895000,72800,72900,72900,72800,305
20240802,113300,1151671900,72900,72900,72900,72900,7
20240802,113200,1151161600,72900,72900,72900,72900,0
20240802,113100,1151161600,72900,72900,72900,72900,51
20240802,113000,1147443700,72900,72900,72900,72900,8
20240802,112900,1146860500,73000,73000,73000,73000,0
20240802,112800,1146860500,73000,73000,73000,73000,0
20240802,112700,1146860500,73000,73000,73000,73000,74
20240802,112600,1141458500,73000,73000,73000,73000,0
20240802,112500,1141458500,73000,73000,73000,73000,3
20240802,112400,1141239500,72900,72900,73000,72900,122
20240802,112300,1132340900,72900,72900,72900,72900,1
20240802,112200,1132268000,73000,73000,73000,73000,193
20240802,112100,1118179000,73000,73200,73200,73000,163
20240802,112000,1106250800,73200,73100,73200,73100,43
20240802,111900,1103107300,73000,73000,73100,72700,4175
20240802,111800,799105100,73100,73000,73100,72900,180
20240802,111700,785963800,73000,73000,73100,73000,75
20240802,111600,780486700,73100,73100,73100,73100,14
20240802,111500,779463300,73100,73100,73100,73100,16
20240802,111400,778293700,73100,73100,73100,73100,15
20240802,111300,777197200,73100,73100,73100,73100,9
20240802,111200,776539300,73100,72900,73200,72900,93
20240802,111100,769748900,73200,72800,73800,72800,347
20240802,111000,744381300,72800,72900,72900,72800,33
20240802,110900,741976800,72900,72900,73000,72900,21
20240802,110800,740445300,73000,72900,73000,72900,44
20240802,110700,737236700,72900,72900,72900,72900,1
20240802,110600,737163800,72900,72800,73000,72700,109
20240802,110500,729223900,72900,72800,72900,72800,17
20240802,110400,727984700,72900,72800,72900,72800,4
20240802,110300,727693400,72900,72900,72900,72900,9
20240802,110200,727037300,72800,72900,72900,72800,22
20240802,110100,725434400,72900,72900,72900,72900,9
20240802,110000,724778300,72900,72900,72900,72900,8
20240802,105900,724195100,72900,72900,72900,72900,31
20240802,105800,721935200,73000,72800,73000,72800,53
20240802,105700,718069700,72800,72800,72800,72800,20
20240802,105600,716613700,72900,72900,72900,72900,0
20240802,105500,716613700,72900,72600,72900,72600,41
20240802,105400,713629000,72700,72700,72700,72700,5
20240802,105300,713265500,72700,72600,72700,72600,63
20240802,105200,708686000,72600,72700,72700,72600,11
20240802,105100,707887300,72700,72700,72700,72700,0
20240802,105000,707887300,72700,72700,72700,72700,31
20240802,104900,705633600,72800,72700,72800,72700,11
20240802,104800,704833800,72800,72800,72800,72800,5
20240802,104700,704469800,72900,72700,72900,72700,60
20240802,104600,700106800,72700,72700,72700,72700,1
20240802,104500,700034100,72700,72700,72700,72700,3
20240802,104400,699816000,72600,72600,72600,72600,29
20240802,104300,697710600,72600,72600,72600,72600,50
20240802,104200,694080600,72800,72800,72800,72700,63
20240802,104100,689497300,72700,72600,72700,72600,15
20240802,104000,688407200,72600,72600,72600,72600,5
20240802,103900,688044200,72500,72500,72500,72500,5
20240802,103800,687681700,72400,72200,72400,72200,199
20240802,103700,673294400,72300,72500,72500,72200,511
20240802,103600,636313900,72500,72500,72500,72500,141
20240802,103500,626091400,72500,72700,72700,72500,278
20240802,103400,605914900,72700,72700,72700,72600,47
20240802,103300,602498200,72800,72800,72800,72800,0
20240802,103200,602498200,72800,72700,72800,72700,176
20240802,103100,589701000,72800,72800,72800,72800,166
20240802,103000,577616200,72900,73000,73000,72900,50
20240802,102900,573971000,72900,72900,72900,72900,7
20240802,102800,573460700,73000,73000,73000,73000,7
20240802,102700,572949700,73000,73000,73000,73000,25
20240802,102600,571124700,73000,73000,73000,72900,59
20240802,102500,566818500,73000,72900,73000,72900,52
20240802,102400,563022700,72900,72900,72900,72800,41
20240802,102300,560034000,72900,72900,72900,72900,0
20240802,102200,560034000,72900,73000,73000,72900,57
20240802,102100,555874700,73000,72800,73000,72800,36
20240802,102000,553248500,72800,72900,72900,72800,12
20240802,101900,552374600,72900,72900,72900,72900,10
20240802,101800,551645600,72800,72800,72800,72800,2
20240802,101700,551500000,72800,72800,72800,72800,11
20240802,101600,550699200,72800,72800,72800,72800,133
20240802,101500,541016800,72700,73100,73100,72700,288
20240802,101400,519985900,73200,73200,73200,73200,30
20240802,101300,517789900,73200,73200,73200,73200,41
20240802,101200,514788700,73100,73100,73100,73100,97
20240802,101100,507698000,73100,73100,73100,73100,8
20240802,101000,507113200,73200,73200,73200,73200,0
20240802,100900,507113200,73200,73100,73200,73100,60
20240802,100800,502723500,73000,72900,73000,72900,144
20240802,100700,492213600,72800,72800,72800,72800,22
20240802,100600,490612000,72700,72700,72700,72700,356
20240802,100500,464730800,72700,72700,72700,72700,15
20240802,100400,463640300,72800,72800,72800,72800,69
20240802,100300,458617100,72800,72800,72800,72800,2
20240802,100200,458471500,72800,72900,72900,72800,49
20240802,100100,454901900,72700,72900,72900,72700,486
20240802,100000,419512200,72900,72900,72900,72900,3
20240802,095900,419293500,72900,72900,73000,72900,21
20240802,095800,417761500,72900,72900,73000,72900,13
20240802,095700,416812700,72900,72900,72900,72800,69
20240802,095600,411783000,72900,72900,72900,72800,45
20240802,095500,408502800,72800,72800,72900,72800,28
20240802,095400,406462000,72900,72800,72900,72800,40
20240802,095300,403546400,72800,72900,72900,72800,66
20240802,095200,398741400,72800,72800,72800,72800,2
20240802,095100,398595800,72800,72800,72800,72800,1
20240802,095000,398523000,72800,72800,72900,72800,5
20240802,094900,398158800,72800,72800,72800,72800,45
20240802,094800,394882800,72900,73400,73400,72900,360
20240802,094700,368575000,73200,72900,73200,72900,252
20240802,094600,350174900,72900,72800,72900,72800,43
20240802,094500,347040300,72900,72900,72900,72900,44
20240802,094400,343832700,72900,72900,72900,72800,73
20240802,094300,338511100,72900,73000,73000,72900,235
20240802,094200,321362800,73100,73000,73100,73000,2
20240802,094100,321216700,73000,73100,73100,73000,12
20240802,094000,320339700,73100,73000,73100,73000,10
20240802,093900,319608900,73000,73000,73100,73000,43
20240802,093800,316465800,73100,73000,73100,73000,113
20240802,093700,308206500,73100,73100,73100,73000,62
20240802,093600,303675400,73100,73100,73100,73100,2
20240802,093500,303529200,73100,73200,73200,73100,3
20240802,093400,303309800,73100,73200,73200,73100,19
20240802,093300,301919100,73300,73200,73400,73100,157
20240802,093200,290404900,73100,73100,73100,73000,41
20240802,093100,287408000,73000,73100,73100,73000,13
20240802,093000,286457800,73000,73100,73100,73000,13
20240802,092900,285507700,73000,72900,73000,72800,151
20240802,092800,274496100,72900,72900,72900,72800,6
20240802,092700,274058800,72900,73100,73100,72900,584
20240802,092600,231463700,73000,73000,73100,73000,11
20240802,092500,230659900,73000,73100,73100,73000,159
20240802,092400,219051600,73200,73000,73300,72900,267
20240802,092300,199547300,72900,72900,73000,72900,23
20240802,092200,197870500,73000,73000,73000,73000,12
20240802,092100,196994500,73000,73000,73000,73000,15
20240802,092000,195899500,73000,73100,73100,73000,29
20240802,091900,193779800,73100,73100,73100,73100,2
20240802,091800,193633600,73100,72900,73300,72900,193
20240802,091700,179540400,73000,73000,73000,73000,142
20240802,091600,169174400,73000,73200,73200,73000,374
20240802,091500,141820300,73200,73300,73300,73200,31
20240802,091400,139548200,73400,73300,73400,73300,28
20240802,091300,137495000,73200,73200,73300,73200,43
20240802,091200,134343800,73300,73200,73300,73200,34
20240802,091100,131853100,73300,73600,73600,73300,170
20240802,091000,119367100,73600,73600,73600,73600,9
20240802,090900,118704700,73600,73500,73600,73500,38
20240802,090800,115910300,73500,73500,73500,73400,46
20240802,090700,112531100,73400,73400,73500,73200,110
20240802,090600,104466200,73400,73400,73500,73400,25
20240802,090500,102629900,73400,73900,73900,73200,846
20240802,090400,40258500,73900,73900,73900,73900,25
20240802,090300,38411000,73900,73900,74000,73900,73
20240802,090200,33015300,73800,73800,73900,73800,35
20240802,090100,30430300,73800,74300,74300,73800,120
20240802,090000,21533400,74300,74500,74600,74300,289
Reference in New Issue Copy Permalink