ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/126340/min/candle-20230801.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
20230801,200000,3037359100,63400,63400,63400,63400,337
20230801,195900,3037359100,63400,63400,63400,63400,0
20230801,195800,3037359100,63400,63400,63400,63400,0
20230801,195700,3037359100,63400,63400,63400,63400,0
20230801,195600,3037359100,63400,63400,63400,63400,0
20230801,195500,3037359100,63400,63400,63400,63400,0
20230801,195400,3037359100,63400,63400,63400,63400,0
20230801,195300,3037359100,63400,63400,63400,63400,0
20230801,195200,3037359100,63400,63400,63400,63400,0
20230801,195100,3037359100,63400,63400,63400,63400,0
20230801,195000,3037359100,63400,63400,63400,63400,0
20230801,194900,3037359100,63400,63400,63400,63400,0
20230801,194800,3037359100,63400,63400,63400,63400,0
20230801,194700,3037359100,63400,63400,63400,63400,0
20230801,194600,3037359100,63400,63400,63400,63400,0
20230801,194500,3037359100,63400,63400,63400,63400,0
20230801,194400,3037359100,63400,63400,63400,63400,0
20230801,194300,3037359100,63400,63400,63400,63400,0
20230801,194200,3037359100,63400,63400,63400,63400,0
20230801,194100,3037359100,63400,63400,63400,63400,0
20230801,194000,3037359100,63400,63400,63400,63400,0
20230801,193900,3037359100,63400,63400,63400,63400,0
20230801,193800,3037359100,63400,63400,63400,63400,0
20230801,193700,3037359100,63400,63400,63400,63400,0
20230801,193600,3037359100,63400,63400,63400,63400,0
20230801,193500,3037359100,63400,63400,63400,63400,0
20230801,193400,3037359100,63400,63400,63400,63400,0
20230801,193300,3037359100,63400,63400,63400,63400,0
20230801,193200,3037359100,63400,63400,63400,63400,0
20230801,193100,3037359100,63400,63400,63400,63400,0
20230801,193000,3037359100,63400,63400,63400,63400,337
20230801,192900,3037359100,63400,63400,63400,63400,0
20230801,192800,3037359100,63400,63400,63400,63400,0
20230801,192700,3037359100,63400,63400,63400,63400,0
20230801,192600,3037359100,63400,63400,63400,63400,0
20230801,192500,3037359100,63400,63400,63400,63400,0
20230801,192400,3037359100,63400,63400,63400,63400,0
20230801,192300,3037359100,63400,63400,63400,63400,0
20230801,192200,3037359100,63400,63400,63400,63400,0
20230801,192100,3037359100,63400,63400,63400,63400,0
20230801,192000,3037359100,63400,63400,63400,63400,0
20230801,191900,3037359100,63400,63400,63400,63400,0
20230801,191800,3037359100,63400,63400,63400,63400,0
20230801,191700,3037359100,63400,63400,63400,63400,0
20230801,191600,3037359100,63400,63400,63400,63400,0
20230801,191500,3037359100,63400,63400,63400,63400,0
20230801,191400,3037359100,63400,63400,63400,63400,0
20230801,191300,3037359100,63400,63400,63400,63400,0
20230801,191200,3037359100,63400,63400,63400,63400,0
20230801,191100,3037359100,63400,63400,63400,63400,0
20230801,191000,3037359100,63400,63400,63400,63400,0
20230801,190900,3037359100,63400,63400,63400,63400,0
20230801,190800,3037359100,63400,63400,63400,63400,0
20230801,190700,3037359100,63400,63400,63400,63400,0
20230801,190600,3037359100,63400,63400,63400,63400,0
20230801,190500,3037359100,63400,63400,63400,63400,0
20230801,190400,3037359100,63400,63400,63400,63400,0
20230801,190300,3037359100,63400,63400,63400,63400,0
20230801,190200,3037359100,63400,63400,63400,63400,0
20230801,190100,3037359100,63400,63400,63400,63400,0
20230801,190000,3037359100,63400,63400,63400,63400,337
20230801,185900,3037359100,63400,63400,63400,63400,0
20230801,185800,3037359100,63400,63400,63400,63400,0
20230801,185700,3037359100,63400,63400,63400,63400,0
20230801,185600,3037359100,63400,63400,63400,63400,0
20230801,185500,3037359100,63400,63400,63400,63400,0
20230801,185400,3037359100,63400,63400,63400,63400,0
20230801,185300,3037359100,63400,63400,63400,63400,0
20230801,185200,3037359100,63400,63400,63400,63400,0
20230801,185100,3037359100,63400,63400,63400,63400,0
20230801,185000,3037359100,63400,63400,63400,63400,0
20230801,184900,3037359100,63400,63400,63400,63400,0
20230801,184800,3037359100,63400,63400,63400,63400,0
20230801,184700,3037359100,63400,63400,63400,63400,0
20230801,184600,3037359100,63400,63400,63400,63400,0
20230801,184500,3037359100,63400,63400,63400,63400,0
20230801,184400,3037359100,63400,63400,63400,63400,0
20230801,184300,3037359100,63400,63400,63400,63400,0
20230801,184200,3037359100,63400,63400,63400,63400,0
20230801,184100,3037359100,63400,63400,63400,63400,0
20230801,184000,3037359100,63400,63400,63400,63400,0
20230801,183900,3037359100,63400,63400,63400,63400,0
20230801,183800,3037359100,63400,63400,63400,63400,0
20230801,183700,3037359100,63400,63400,63400,63400,0
20230801,183600,3037359100,63400,63400,63400,63400,0
20230801,183500,3037359100,63400,63400,63400,63400,0
20230801,183400,3037359100,63400,63400,63400,63400,0
20230801,183300,3037359100,63400,63400,63400,63400,0
20230801,183200,3037359100,63400,63400,63400,63400,0
20230801,183100,3037359100,63400,63400,63400,63400,0
20230801,183000,3037359100,63400,63400,63400,63400,337
20230801,182900,3037359100,63400,63400,63400,63400,0
20230801,182800,3037359100,63400,63400,63400,63400,0
20230801,182700,3037359100,63400,63400,63400,63400,0
20230801,182600,3037359100,63400,63400,63400,63400,0
20230801,182500,3037359100,63400,63400,63400,63400,0
20230801,182400,3037359100,63400,63400,63400,63400,0
20230801,182300,3037359100,63400,63400,63400,63400,0
20230801,182200,3037359100,63400,63400,63400,63400,0
20230801,182100,3037359100,63400,63400,63400,63400,0
20230801,182000,3037359100,63400,63400,63400,63400,0
20230801,181900,3037359100,63400,63400,63400,63400,0
20230801,181800,3037359100,63400,63400,63400,63400,0
20230801,181700,3037359100,63400,63400,63400,63400,0
20230801,181600,3037359100,63400,63400,63400,63400,0
20230801,181500,3037359100,63400,63400,63400,63400,0
20230801,181400,3037359100,63400,63400,63400,63400,0
20230801,181300,3037359100,63400,63400,63400,63400,0
20230801,181200,3037359100,63400,63400,63400,63400,0
20230801,181100,3037359100,63400,63400,63400,63400,0
20230801,181000,3037359100,63400,63400,63400,63400,0
20230801,180900,3037359100,63400,63400,63400,63400,0
20230801,180800,3037359100,63400,63400,63400,63400,0
20230801,180700,3037359100,63400,63400,63400,63400,0
20230801,180600,3037359100,63400,63400,63400,63400,0
20230801,180500,3037359100,63400,63400,63400,63400,0
20230801,180400,3037359100,63400,63400,63400,63400,0
20230801,180300,3037359100,63400,63400,63400,63400,0
20230801,180200,3037359100,63400,63400,63400,63400,0
20230801,180100,3037359100,63400,63400,63400,63400,0
20230801,180000,3037359100,63400,63400,63400,63400,337
20230801,175900,3037359100,63400,63400,63400,63400,0
20230801,175800,3037359100,63400,63400,63400,63400,0
20230801,175700,3037359100,63400,63400,63400,63400,0
20230801,175600,3037359100,63400,63400,63400,63400,0
20230801,175500,3037359100,63400,63400,63400,63400,0
20230801,175400,3037359100,63400,63400,63400,63400,0
20230801,175300,3037359100,63400,63400,63400,63400,0
20230801,175200,3037359100,63400,63400,63400,63400,0
20230801,175100,3037359100,63400,63400,63400,63400,0
20230801,175000,3037359100,63400,63400,63400,63400,0
20230801,174900,3037359100,63400,63400,63400,63400,0
20230801,174800,3037359100,63400,63400,63400,63400,0
20230801,174700,3037359100,63400,63400,63400,63400,0
20230801,174600,3037359100,63400,63400,63400,63400,0
20230801,174500,3037359100,63400,63400,63400,63400,0
20230801,174400,3037359100,63400,63400,63400,63400,0
20230801,174300,3037359100,63400,63400,63400,63400,0
20230801,174200,3037359100,63400,63400,63400,63400,0
20230801,174100,3037359100,63400,63400,63400,63400,0
20230801,174000,3037359100,63400,63400,63400,63400,0
20230801,173900,3037359100,63400,63400,63400,63400,0
20230801,173800,3037359100,63400,63400,63400,63400,0
20230801,173700,3037359100,63400,63400,63400,63400,0
20230801,173600,3037359100,63400,63400,63400,63400,0
20230801,173500,3037359100,63400,63400,63400,63400,0
20230801,173400,3037359100,63400,63400,63400,63400,0
20230801,173300,3037359100,63400,63400,63400,63400,0
20230801,173200,3037359100,63400,63400,63400,63400,0
20230801,173100,3037359100,63400,63400,63400,63400,0
20230801,173000,3037359100,63400,63400,63400,63400,337
20230801,172900,3037359100,63400,63400,63400,63400,0
20230801,172800,3037359100,63400,63400,63400,63400,0
20230801,172700,3037359100,63400,63400,63400,63400,0
20230801,172600,3037359100,63400,63400,63400,63400,0
20230801,172500,3037359100,63400,63400,63400,63400,0
20230801,172400,3037359100,63400,63400,63400,63400,0
20230801,172300,3037359100,63400,63400,63400,63400,0
20230801,172200,3037359100,63400,63400,63400,63400,0
20230801,172100,3037359100,63400,63400,63400,63400,0
20230801,172000,3037359100,63400,63400,63400,63400,0
20230801,171900,3037359100,63400,63400,63400,63400,0
20230801,171800,3037359100,63400,63400,63400,63400,0
20230801,171700,3037359100,63400,63400,63400,63400,0
20230801,171600,3037359100,63400,63400,63400,63400,0
20230801,171500,3037359100,63400,63400,63400,63400,0
20230801,171400,3037359100,63400,63400,63400,63400,0
20230801,171300,3037359100,63400,63400,63400,63400,0
20230801,171200,3037359100,63400,63400,63400,63400,0
20230801,171100,3037359100,63400,63400,63400,63400,0
20230801,171000,3037359100,63400,63400,63400,63400,0
20230801,170900,3037359100,63400,63400,63400,63400,0
20230801,170800,3037359100,63400,63400,63400,63400,0
20230801,170700,3037359100,63400,63400,63400,63400,0
20230801,170600,3037359100,63400,63400,63400,63400,0
20230801,170500,3037359100,63400,63400,63400,63400,0
20230801,170400,3037359100,63400,63400,63400,63400,0
20230801,170300,3037359100,63400,63400,63400,63400,0
20230801,170200,3037359100,63400,63400,63400,63400,0
20230801,170100,3037359100,63400,63400,63400,63400,0
20230801,170000,3037359100,63400,63400,63400,63400,337
20230801,165900,3037359100,63400,63400,63400,63400,0
20230801,165800,3037359100,63400,63400,63400,63400,0
20230801,165700,3037359100,63400,63400,63400,63400,0
20230801,165600,3037359100,63400,63400,63400,63400,0
20230801,165500,3037359100,63400,63400,63400,63400,0
20230801,165400,3037359100,63400,63400,63400,63400,0
20230801,165300,3037359100,63400,63400,63400,63400,0
20230801,165200,3037359100,63400,63400,63400,63400,0
20230801,165100,3037359100,63400,63400,63400,63400,0
20230801,165000,3037359100,63400,63400,63400,63400,0
20230801,164900,3037359100,63400,63400,63400,63400,0
20230801,164800,3037359100,63400,63400,63400,63400,0
20230801,164700,3037359100,63400,63400,63400,63400,0
20230801,164600,3037359100,63400,63400,63400,63400,0
20230801,164500,3037359100,63400,63400,63400,63400,0
20230801,164400,3037359100,63400,63400,63400,63400,0
20230801,164300,3037359100,63400,63400,63400,63400,0
20230801,164200,3037359100,63400,63400,63400,63400,0
20230801,164100,3037359100,63400,63400,63400,63400,0
20230801,164000,3037359100,63400,63400,63400,63400,0
20230801,163900,3037359100,63400,63400,63400,63400,0
20230801,163800,3037359100,63400,63400,63400,63400,0
20230801,163700,3037359100,63400,63400,63400,63400,0
20230801,163600,3037359100,63400,63400,63400,63400,0
20230801,163500,3037359100,63400,63400,63400,63400,0
20230801,163400,3037359100,63400,63400,63400,63400,0
20230801,163300,3037359100,63400,63400,63400,63400,0
20230801,163200,3037359100,63400,63400,63400,63400,0
20230801,163100,3037359100,63400,63400,63400,63400,0
20230801,163000,3037359100,63400,63400,63400,63400,337
20230801,162900,3037359100,63400,63400,63400,63400,0
20230801,162800,3037359100,63400,63400,63400,63400,0
20230801,162700,3037359100,63400,63400,63400,63400,0
20230801,162600,3037359100,63400,63400,63400,63400,0
20230801,162500,3037359100,63400,63400,63400,63400,0
20230801,162400,3037359100,63400,63400,63400,63400,0
20230801,162300,3037359100,63400,63400,63400,63400,0
20230801,162200,3037359100,63400,63400,63400,63400,0
20230801,162100,3037359100,63400,63400,63400,63400,0
20230801,162000,3037359100,63400,63400,63400,63400,0
20230801,161900,3037359100,63400,63400,63400,63400,0
20230801,161800,3037359100,63400,63400,63400,63400,0
20230801,161700,3037359100,63400,63400,63400,63400,0
20230801,161600,3037359100,63400,63400,63400,63400,0
20230801,161500,3037359100,63400,63400,63400,63400,0
20230801,161400,3037359100,63400,63400,63400,63400,0
20230801,161300,3037359100,63400,63400,63400,63400,0
20230801,161200,3037359100,63400,63400,63400,63400,0
20230801,161100,3037359100,63400,63400,63400,63400,0
20230801,161000,3037359100,63400,63400,63400,63400,0
20230801,160900,3037359100,63400,63400,63400,63400,0
20230801,160800,3037359100,63400,63400,63400,63400,0
20230801,160700,3037359100,63400,63400,63400,63400,0
20230801,160600,3037359100,63400,63400,63400,63400,0
20230801,160500,3037359100,63400,63400,63400,63400,0
20230801,160400,3037359100,63400,63400,63400,63400,0
20230801,160300,3037359100,63400,63400,63400,63400,0
20230801,160200,3037359100,63400,63400,63400,63400,0
20230801,160100,3037359100,63400,63400,63400,63400,0
20230801,160000,3037359100,63400,63400,63400,63400,337
20230801,155900,3037359100,63400,63400,63400,63400,0
20230801,155800,3037359100,63400,63400,63400,63400,0
20230801,155700,3037359100,63400,63400,63400,63400,0
20230801,155600,3037359100,63400,63400,63400,63400,0
20230801,155500,3037359100,63400,63400,63400,63400,0
20230801,155400,3037359100,63400,63400,63400,63400,0
20230801,155300,3037359100,63400,63400,63400,63400,0
20230801,155200,3037359100,63400,63400,63400,63400,0
20230801,155100,3037359100,63400,63400,63400,63400,0
20230801,155000,3037359100,63400,63400,63400,63400,0
20230801,154900,3037359100,63400,63400,63400,63400,0
20230801,154800,3037359100,63400,63400,63400,63400,0
20230801,154700,3037359100,63400,63400,63400,63400,0
20230801,154600,3037359100,63400,63400,63400,63400,0
20230801,154500,3037359100,63400,63400,63400,63400,0
20230801,154400,3037359100,63400,63400,63400,63400,0
20230801,154300,3037359100,63400,63400,63400,63400,0
20230801,154200,3037359100,63400,63400,63400,63400,0
20230801,154100,3037359100,63400,63400,63400,63400,0
20230801,154000,3037359100,63400,63400,63400,63400,0
20230801,153900,3037359100,63400,63400,63400,63400,0
20230801,153800,3037359100,63400,63400,63400,63400,0
20230801,153700,3037359100,63400,63400,63400,63400,0
20230801,153600,3037359100,63400,63400,63400,63400,0
20230801,153500,3037359100,63400,63400,63400,63400,0
20230801,153400,3037359100,63400,63400,63400,63400,0
20230801,153300,3037359100,63400,63400,63400,63400,0
20230801,153200,3037359100,63400,63400,63400,63400,0
20230801,153100,3037359100,63400,63400,63400,63400,0
20230801,153000,3037359100,63400,63400,63400,63400,674
20230801,152900,3015993300,63400,63400,63400,63400,0
20230801,152800,3015993300,63400,63400,63400,63400,0
20230801,152700,3015993300,63400,63400,63400,63400,0
20230801,152600,3015993300,63400,63400,63400,63400,0
20230801,152500,3015993300,63400,63400,63400,63400,0
20230801,152400,3015993300,63400,63400,63400,63400,0
20230801,152300,3015993300,63400,63400,63400,63400,0
20230801,152200,3015993300,63400,63400,63400,63400,0
20230801,152100,3015993300,63400,63400,63400,63400,0
20230801,152000,3015993300,63400,63400,63400,63400,0
20230801,151900,3015993300,63400,63400,63400,63400,27
20230801,151800,3014281500,63300,63500,63500,63300,25
20230801,151700,3012695200,63400,63400,63400,63400,2
20230801,151600,3012568400,63600,63100,63600,63100,673
20230801,151500,2970031600,63200,63200,63200,63200,239
20230801,151400,2954926800,63200,63300,63300,63200,4
20230801,151300,2954673900,63300,63300,63300,63200,10
20230801,151200,2954041000,63300,63500,63500,63200,378
20230801,151100,2930106500,63600,63600,63600,63600,50
20230801,151000,2926926500,63600,63600,63600,63600,8
20230801,150900,2926417700,63500,63600,63600,63500,19
20230801,150800,2925210700,63600,63600,63600,63600,2
20230801,150700,2925083500,63600,63400,63600,63400,9
20230801,150600,2924511700,63500,63600,63600,63500,6
20230801,150500,2924130200,63600,63500,63600,63500,19
20230801,150400,2922922700,63400,63400,63400,63400,3
20230801,150300,2922732500,63500,63500,63500,63500,36
20230801,150200,2920446500,63500,63300,63500,63300,21
20230801,150100,2919116800,63300,63500,63500,63300,9
20230801,150000,2918546100,63500,63500,63600,63500,98
20230801,145900,2912321200,63600,63600,63600,63600,21
20230801,145800,2910985600,63600,63600,63600,63600,5
20230801,145700,2910667600,63600,63400,63600,63300,540
20230801,145600,2876478500,63300,63300,63300,63300,1
20230801,145500,2876415200,63400,63400,63400,63400,19
20230801,145400,2875210600,63500,63500,63500,63500,5
20230801,145300,2874893100,63400,63500,63500,63400,5
20230801,145200,2874575700,63500,63500,63500,63500,0
20230801,145100,2874575700,63500,63400,63500,63300,58
20230801,145000,2870899500,63300,63300,63300,63300,145
20230801,144900,2861721000,63300,63200,63300,63200,71
20230801,144800,2857233700,63200,63200,63200,63200,0
20230801,144700,2857233700,63200,63200,63200,63200,21
20230801,144600,2855906500,63300,63300,63300,63300,6
20230801,144500,2855526700,63200,63200,63200,63200,60
20230801,144400,2851734700,63200,63200,63200,63200,32
20230801,144300,2849712300,63200,63200,63200,63200,1
20230801,144200,2849649100,63300,63300,63300,63300,8
20230801,144100,2849142700,63300,63200,63300,63200,30
20230801,144000,2847246600,63200,63200,63200,63200,2
20230801,143900,2847120200,63300,63300,63300,63300,5
20230801,143800,2846803700,63200,63300,63300,63200,6
20230801,143700,2846424000,63200,63200,63200,63200,2
20230801,143600,2846297600,63300,63300,63300,63300,5
20230801,143500,2845981100,63300,63300,63300,63300,6
20230801,143400,2845601300,63300,63300,63300,63300,8
20230801,143300,2845094900,63300,63300,63300,63300,45
20230801,143200,2842246400,63300,63300,63300,63300,0
20230801,143100,2842246400,63300,63300,63300,63300,6
20230801,143000,2841866600,63100,63100,63100,63100,3
20230801,142900,2841677300,63000,63000,63000,63000,10
20230801,142800,2841047300,63000,63000,63000,63000,0
20230801,142700,2841047300,63000,63100,63300,63000,457
20230801,142600,2812223800,63100,63100,63100,63100,141
20230801,142500,2803326700,63200,63300,63300,63200,111
20230801,142400,2796311000,63300,63400,63400,63300,7
20230801,142300,2795867500,63400,63400,63400,63400,14
20230801,142200,2794979900,63400,63400,63400,63400,1
20230801,142100,2794916500,63400,63400,63400,63400,76
20230801,142000,2790098100,63400,63300,63400,63300,49
20230801,141900,2786991600,63000,63000,63000,63000,0
20230801,141800,2786991600,63000,63300,63300,63000,257
20230801,141700,2770789800,63600,63600,63600,63600,5
20230801,141600,2770471800,63600,63600,63600,63600,5
20230801,141500,2770153800,63300,63200,63300,63200,330
20230801,141400,2749282800,63100,63100,63100,63100,5
20230801,141300,2748967300,63100,63100,63100,63100,16
20230801,141200,2747957700,63200,63200,63200,63000,521
20230801,141100,2715104800,63100,63100,63100,63100,1
20230801,141000,2715041700,63100,63100,63100,63100,1
20230801,140900,2714978600,63200,63200,63200,63200,1
20230801,140800,2714915400,63200,63100,63200,63100,9
20230801,140700,2714346700,63100,63100,63100,63100,10
20230801,140600,2713715700,63100,63100,63100,63100,6
20230801,140500,2713337100,63100,63100,63100,63100,3
20230801,140400,2713147800,63100,63100,63100,63100,1
20230801,140300,2713084700,63000,63000,63000,63000,0
20230801,140200,2713084700,63000,63000,63000,63000,60
20230801,140100,2709304700,62900,62900,63000,62900,13
20230801,140000,2708486300,62900,63000,63000,62900,10
20230801,135900,2707856400,63100,63100,63100,63100,12
20230801,135800,2707099200,63100,63100,63100,63100,5
20230801,135700,2706783700,63100,62900,63100,62900,37
20230801,135600,2704455200,62900,62900,62900,62900,200
20230801,135500,2691875200,63000,63000,63100,63000,199
20230801,135400,2679338100,63000,63000,63000,63000,285
20230801,135300,2661383100,63200,63200,63200,62900,57
20230801,135200,2657795700,62900,62900,62900,62900,169
20230801,135100,2647165600,62900,62900,62900,62900,186
20230801,135000,2635466200,62900,62900,62900,62700,17
20230801,134900,2634397100,62800,62800,62800,62800,1
20230801,134800,2634334300,62700,62700,62700,62700,151
20230801,134700,2624866600,62800,62800,62800,62800,188
20230801,134600,2613060200,62800,62900,62900,62800,203
20230801,134500,2600307100,62800,62800,62800,62800,3
20230801,134400,2600118700,62900,62900,62900,62800,101
20230801,134300,2593773600,62900,62900,62900,62900,207
20230801,134200,2580753300,63000,63200,63200,63000,11
20230801,134100,2580058900,63000,63000,63000,63000,62
20230801,134000,2576152900,63000,63100,63100,63000,455
20230801,133900,2547482700,63200,63200,63200,63200,64
20230801,133800,2543437900,63500,63200,63500,63200,8
20230801,133700,2542930800,63200,63300,63300,63200,90
20230801,133600,2537242700,63200,63200,63200,63200,0
20230801,133500,2537242700,63200,63100,63200,63100,144
20230801,133400,2528143700,63100,63100,63100,63100,33
20230801,133300,2526061400,63100,63100,63100,63100,1
20230801,133200,2525998300,63300,63200,63300,63100,1002
20230801,133100,2462742500,63300,63700,63700,63300,133
20230801,133000,2454311500,63400,63400,63400,63400,0
20230801,132900,2454311500,63400,63400,63400,63400,10
20230801,132800,2453677500,63400,63400,63400,63400,6
20230801,132700,2453297100,63400,63200,63400,63200,18
20230801,132600,2452158000,63200,63200,63200,63200,0
20230801,132500,2452158000,63200,63200,63200,63200,6
20230801,132400,2451778800,63200,63400,63400,63200,723
20230801,132300,2406061800,63300,63400,63400,63300,305
20230801,132200,2386754600,63400,63400,63400,63400,17
20230801,132100,2385676800,63400,63400,63400,63400,104
20230801,132000,2379083200,63400,63900,63900,63400,669
20230801,131900,2336595200,63700,63700,63700,63700,0
20230801,131800,2336595200,63700,63800,63800,63700,355
20230801,131700,2313981500,63800,63800,63800,63800,1
20230801,131600,2313917700,63900,63900,63900,63900,7
20230801,131500,2313470400,63700,63700,63700,63700,0
20230801,131400,2313470400,63700,63700,63700,63700,0
20230801,131300,2313470400,63700,63700,63700,63700,1
20230801,131200,2313406700,63800,63800,63800,63600,156
20230801,131100,2303471300,63700,63700,63700,63700,2
20230801,131000,2303343900,63700,63700,63700,63700,5
20230801,130900,2303025400,63600,63700,63700,63600,60
20230801,130800,2299204100,63700,63700,63800,63700,58
20230801,130700,2295509000,63600,63700,63700,63600,99
20230801,130600,2289210900,63800,63800,63800,63800,5
20230801,130500,2288891900,63700,63700,63700,63700,0
20230801,130400,2288891900,63700,63700,63700,63700,1
20230801,130300,2288828200,63800,63800,63800,63700,450
20230801,130200,2260134800,63800,63800,63800,63800,0
20230801,130100,2260134800,63800,63800,63800,63800,13
20230801,130000,2259305400,63700,63800,63800,63700,39
20230801,125900,2256820600,63800,63800,63800,63800,5
20230801,125800,2256501600,63900,63700,63900,63700,129
20230801,125700,2248281100,63600,63700,63700,63600,36
20230801,125600,2245990900,63700,63600,63700,63500,39
20230801,125500,2243512700,63600,63600,63600,63600,15
20230801,125400,2242558700,63600,63800,63800,63600,337
20230801,125300,2221099700,64100,63700,64100,63700,62
20230801,125200,2217143700,63800,63800,63800,63800,0
20230801,125100,2217143700,63800,63800,63800,63800,2
20230801,125000,2217016100,63800,63800,63800,63800,7
20230801,124900,2216569500,63800,63800,63800,63800,5
20230801,124800,2216250500,63800,63800,63800,63800,0
20230801,124700,2216250500,63800,64000,64000,63800,8
20230801,124600,2215738900,63900,63800,64800,63800,1563
20230801,124500,2115243400,63700,63700,63700,63700,0
20230801,124400,2115243400,63700,63700,63700,63700,78
20230801,124300,2110274800,63600,63600,63600,63600,126
20230801,124200,2102261200,63600,63700,63700,63600,65
20230801,124100,2098123100,63900,63900,63900,63900,0
20230801,124000,2098123100,63900,63900,63900,63900,0
20230801,123900,2098123100,63900,63800,63900,63800,39
20230801,123800,2095633300,63800,63700,63800,63700,24
20230801,123700,2094103300,63500,63500,63500,63500,79
20230801,123600,2089086800,63400,63400,63400,63400,0
20230801,123500,2089086800,63400,63500,63500,63400,46
20230801,123400,2086168800,63500,63500,63500,63500,9
20230801,123300,2085597300,63500,63500,63500,63500,101
20230801,123200,2079183800,63500,63500,63500,63400,15
20230801,123100,2078231400,63500,63700,63700,63500,7
20230801,123000,2077785900,63600,63600,63600,63600,1
20230801,122900,2077722300,63700,63700,63700,63700,0
20230801,122800,2077722300,63700,63700,63700,63700,1
20230801,122700,2077658600,63800,63800,63800,63800,6
20230801,122600,2077275800,63600,63600,63600,63600,13
20230801,122500,2076449000,63700,63700,63700,63700,1
20230801,122400,2076385300,63700,63700,63700,63700,0
20230801,122300,2076385300,63700,63600,63700,63600,7
20230801,122200,2075939500,63600,63700,63700,63600,6
20230801,122100,2075557600,63600,63600,63600,63600,10
20230801,122000,2074921600,63600,63600,63600,63600,0
20230801,121900,2074921600,63600,63500,63600,63500,8
20230801,121800,2074412900,63500,63500,63500,63500,11
20230801,121700,2073714400,63300,63300,63300,63200,215
20230801,121600,2060106900,63300,63500,63500,63200,470
20230801,121500,2030336100,63500,63500,63500,63400,7
20230801,121400,2029892000,63400,63600,63900,63400,639
20230801,121300,1989358500,63500,63800,63800,63500,215
20230801,121200,1975699800,63800,63800,63800,63800,4
20230801,121100,1975444600,63900,63900,63900,63900,0
20230801,121000,1975444600,63900,63900,63900,63900,39
20230801,120900,1972952500,63900,63800,63900,63800,19
20230801,120800,1971738600,63800,63800,63800,63800,5
20230801,120700,1971419600,63800,63800,63800,63800,10
20230801,120600,1970781600,63800,63800,63800,63800,0
20230801,120500,1970781600,63800,63800,63800,63800,6
20230801,120400,1970398800,63800,63600,63800,63500,201
20230801,120300,1957632100,63600,63600,63600,63600,1
20230801,120200,1957568500,63800,63800,63800,63800,10
20230801,120100,1956930500,63800,63800,63800,63800,0
20230801,120000,1956930500,63800,63600,63800,63400,844
20230801,115900,1903333200,63600,63600,63600,63600,0
20230801,115800,1903333200,63600,63600,63600,63600,2
20230801,115700,1903206000,63600,63700,63700,63600,793
20230801,115600,1852751900,63700,63700,63700,63700,101
20230801,115500,1846318200,63700,63600,63700,63600,147
20230801,115400,1836958300,63600,63600,63600,63600,4
20230801,115300,1836703900,63700,63600,63700,63600,46
20230801,115200,1833773800,63700,63700,63700,63700,0
20230801,115100,1833773800,63700,63700,63700,63700,0
20230801,115000,1833773800,63700,63700,63700,63700,120
20230801,114900,1826129800,63800,63900,63900,63800,37
20230801,114800,1823768500,63800,63800,63800,63800,146
20230801,114700,1814453700,63800,63800,63800,63800,40
20230801,114600,1811901700,63800,63900,63900,63800,3
20230801,114500,1811710100,63900,63900,63900,63900,7
20230801,114400,1811262800,64000,64000,64000,64000,0
20230801,114300,1811262800,64000,63900,64000,63900,50
20230801,114200,1808062900,64000,64000,64000,64000,6
20230801,114100,1807678900,64000,63900,64000,63900,142
20230801,114000,1798600900,64000,64000,64000,64000,0
20230801,113900,1798600900,64000,64000,64000,64000,7
20230801,113800,1798152900,64000,64000,64000,64000,6
20230801,113700,1797768900,63900,63800,63900,63800,25
20230801,113600,1796171500,63900,63900,63900,63900,0
20230801,113500,1796171500,63900,63900,63900,63900,0
20230801,113400,1796171500,63900,63900,63900,63900,7
20230801,113300,1795724200,63800,63800,63800,63800,1
20230801,113200,1795660400,63900,63800,63900,63700,31
20230801,113100,1793685300,63900,63900,63900,63900,0
20230801,113000,1793685300,63900,63900,63900,63900,5
20230801,112900,1793365800,63900,63800,63900,63800,151
20230801,112800,1783717000,63700,63700,63700,63700,0
20230801,112700,1783717000,63700,63900,63900,63700,8
20230801,112600,1783206200,63700,63700,63700,63700,5
20230801,112500,1782887700,63500,63500,63500,63500,0
20230801,112400,1782887700,63500,63500,63500,63500,1
20230801,112300,1782824200,63500,63500,63600,63500,334
20230801,112200,1761614500,63600,63600,63600,63600,17
20230801,112100,1760533300,63500,63500,63600,63500,271
20230801,112000,1743313300,63500,63500,63500,63500,112
20230801,111900,1736201300,63500,63500,63500,63500,322
20230801,111800,1715754300,63500,63500,63500,63500,0
20230801,111700,1715754300,63500,63600,63600,63500,263
20230801,111600,1699028000,63600,63600,63600,63600,255
20230801,111500,1682810000,63700,63600,63700,63600,60
20230801,111400,1678993500,63600,63700,63700,63600,22
20230801,111300,1677592300,63700,63700,63700,63700,47
20230801,111200,1674598400,63700,64100,64100,63700,1150
20230801,111100,1601257000,63900,64000,64000,63900,263
20230801,111000,1584450300,64100,64000,64100,64000,129
20230801,110900,1576194100,64200,64100,64200,64100,7
20230801,110800,1575745100,64200,64100,64200,64100,6
20230801,110700,1575360000,64100,64100,64100,64100,4
20230801,110600,1575103600,64100,64100,64100,64100,1
20230801,110500,1575039500,64000,64000,64000,64000,0
20230801,110400,1575039500,64000,63900,64000,63900,8
20230801,110300,1574528000,63800,63800,63800,63800,0
20230801,110200,1574528000,63800,63800,63800,63800,15
20230801,110100,1573571000,63900,64000,64000,63900,680
20230801,110000,1530110700,64000,64000,64000,64000,82
20230801,105900,1524862700,64000,63900,64000,63900,483
20230801,105800,1493984000,64000,64000,64000,64000,0
20230801,105700,1493984000,64000,64000,64000,64000,11
20230801,105600,1493280000,64000,63900,64000,63900,8
20230801,105500,1492768100,63900,64000,64000,63900,253
20230801,105400,1476596200,64100,64100,64100,64100,488
20230801,105300,1445315400,64200,64200,64200,64200,13
20230801,105200,1444480800,64200,64200,64200,64200,0
20230801,105100,1444480800,64200,64200,64200,64200,5
20230801,105000,1444159800,64200,64200,64200,64200,2
20230801,104900,1444031400,64100,64000,64100,64000,62
20230801,104800,1440060500,64000,64000,64000,64000,6
20230801,104700,1439676500,64000,64100,64100,64000,14
20230801,104600,1438780000,64100,64100,64100,64100,5
20230801,104500,1438459500,64100,64000,64100,64000,11
20230801,104400,1437755400,64000,64000,64000,64000,21
20230801,104300,1436411400,64000,64000,64000,64000,5
20230801,104200,1436091400,63900,64100,64100,63900,1015
20230801,104100,1371124700,64300,64300,64300,64300,9
20230801,104000,1370546000,64200,64200,64200,64200,1
20230801,103900,1370481800,64300,64100,64300,64100,55
20230801,103800,1366946300,64100,64300,64300,64100,6
20230801,103700,1366560700,64200,64200,64200,64200,59
20230801,103600,1362772900,64200,64200,64300,64200,11
20230801,103500,1362066200,64300,64300,64300,64300,22
20230801,103400,1360651600,64400,64400,64400,64400,7
20230801,103300,1360200800,64000,64200,64200,64000,400
20230801,103200,1334581100,64200,64400,64400,64200,1000
20230801,103100,1270311000,64500,64500,64500,64500,0
20230801,103000,1270311000,64500,64500,64500,64500,970
20230801,102900,1207746000,64300,64300,64300,64300,50
20230801,102800,1204531000,64300,64400,64400,64300,580
20230801,102700,1167234800,64400,64500,64500,64400,251
20230801,102600,1151062200,64500,64500,64600,64500,514
20230801,102500,1117907900,64600,64600,64600,64500,108
20230801,102400,1110931200,64700,64700,64700,64700,30
20230801,102300,1108990200,64700,64800,64800,64700,6
20230801,102200,1108601500,64800,64800,64800,64800,51
20230801,102100,1105296700,64800,64700,64800,64700,100
20230801,102000,1098826200,64600,64700,64700,64600,448
20230801,101900,1069844800,64700,65000,65000,64700,1335
20230801,101800,983385500,64800,64900,64900,64800,411
20230801,101700,956750300,65000,65000,65000,65000,30
20230801,101600,954800300,65000,65000,65000,64900,72
20230801,101500,950120400,65000,64900,65000,64900,62
20230801,101400,946096100,64800,64800,64800,64800,10
20230801,101300,945448100,64700,64700,64700,64700,114
20230801,101200,938072300,64800,65000,65100,64800,262
20230801,101100,921083700,65100,65000,65100,65000,784
20230801,101000,870123100,65100,65000,65100,65000,51
20230801,100900,866803100,65100,65200,65200,65100,17
20230801,100800,865696300,65100,65100,65200,65100,325
20230801,100700,844536200,65000,65000,65000,65000,22
20230801,100600,843106200,65100,65000,65100,65000,113
20230801,100500,835761000,65000,65000,65000,65000,75
20230801,100400,830886000,65000,65000,65100,65000,126
20230801,100300,822686000,65000,65100,65100,65000,90
20230801,100200,816833000,65100,65100,65100,65100,100
20230801,100100,810323000,65000,64800,65000,64800,13
20230801,100000,809478400,64800,65000,65100,64800,481
20230801,095900,778214400,64900,64800,64900,64800,178
20230801,095800,766663200,64900,64900,64900,64900,52
20230801,095700,763288400,64900,64900,64900,64800,265
20230801,095600,746090000,64900,64800,64900,64800,8
20230801,095500,745570900,64800,64700,64800,64700,66
20230801,095400,741296500,64700,64700,64700,64700,2
20230801,095300,741167100,64800,64800,64800,64800,28
20230801,095200,739352700,64800,64700,64800,64700,34
20230801,095100,737151500,64600,64600,64600,64600,1
20230801,095000,737086900,64600,64500,64600,64500,255
20230801,094900,720616200,64500,64600,64600,64500,60
20230801,094800,716743300,64600,64500,64600,64500,137
20230801,094700,707893400,64600,64800,64800,64600,656
20230801,094600,665506400,64800,64900,64900,64800,66
20230801,094500,661225300,64900,64900,64900,64900,14
20230801,094400,660316700,64800,64900,64900,64800,25
20230801,094300,658694400,64800,64900,64900,64800,90
20230801,094200,652853600,64900,64800,64900,64800,28
20230801,094100,651036600,64900,64900,64900,64900,80
20230801,094000,645844600,64900,64800,64900,64800,16
20230801,093900,644806600,64900,64900,64900,64900,164
20230801,093800,634163000,64900,64800,64900,64800,354
20230801,093700,611221800,64800,64700,64800,64700,42
20230801,093600,608503900,64700,64600,64700,64500,29
20230801,093500,606630000,64700,64700,64700,64700,15
20230801,093400,605659500,64400,64700,64700,64400,615
20230801,093300,566042300,64400,64500,64500,64400,20
20230801,093200,564752500,64400,64600,64600,64400,539
20230801,093100,530015400,64500,64600,64600,64500,75
20230801,093000,525176700,64600,64700,64700,64600,47
20230801,092900,522137200,64800,65200,65200,64700,956
20230801,092800,460024500,65100,65100,65200,65100,211
20230801,092700,446277300,65100,65100,65200,65100,72
20230801,092600,441585800,65100,65000,65100,64900,854
20230801,092500,386012900,65100,65000,65100,65000,213
20230801,092400,372158600,65000,65100,65100,65000,285
20230801,092300,353631200,65000,65000,65100,64900,630
20230801,092200,312675700,65000,64700,65000,64700,351
20230801,092100,289887700,64700,64700,64900,64600,137
20230801,092000,281019900,64700,64600,64700,64400,238
20230801,091900,265636600,64500,64300,64500,64300,280
20230801,091800,247606700,64400,64200,64400,64100,124
20230801,091700,239653100,64200,64500,64500,64200,183
20230801,091600,227885100,64500,64400,64500,64400,45
20230801,091500,224985600,64300,64300,64300,64300,1
20230801,091400,224921300,64200,64100,64200,64100,144
20230801,091300,215690500,64100,64000,64100,64000,537
20230801,091200,181270500,63900,63900,63900,63900,1
20230801,091100,181206600,63900,63800,64000,63800,524
20230801,091000,147721100,63800,63900,64000,63800,264
20230801,090900,130849200,63900,63900,63900,63900,10
20230801,090800,130210200,63800,63900,63900,63800,30
20230801,090700,128294700,63800,64000,64000,63800,133
20230801,090600,119801000,64000,64200,64300,64000,225
20230801,090500,105361900,64300,64200,64400,64200,136
20230801,090400,96620200,64400,64700,64700,64300,463
20230801,090300,66813800,64700,64300,64700,64300,72
20230801,090200,62169800,64200,64100,64200,64100,29
20230801,090100,60310700,64100,63900,64100,63900,193
20230801,090000,47946200,64000,64200,64200,64000,630
Reference in New Issue Copy Permalink