ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/126340/min/candle-20230802.csv

662 lines
34 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
20230802,195900,2592204900,61500,61500,61500,61500,650
20230802,195800,2592204900,61500,61500,61500,61500,0
20230802,195700,2592204900,61500,61500,61500,61500,0
20230802,195600,2592204900,61500,61500,61500,61500,0
20230802,195500,2592204900,61500,61500,61500,61500,0
20230802,195400,2592204900,61500,61500,61500,61500,0
20230802,195300,2592204900,61500,61500,61500,61500,0
20230802,195200,2592204900,61500,61500,61500,61500,0
20230802,195100,2592204900,61500,61500,61500,61500,0
20230802,195000,2592204900,61500,61500,61500,61500,0
20230802,194900,2592204900,61500,61500,61500,61500,0
20230802,194800,2592204900,61500,61500,61500,61500,0
20230802,194700,2592204900,61500,61500,61500,61500,0
20230802,194600,2592204900,61500,61500,61500,61500,0
20230802,194500,2592204900,61500,61500,61500,61500,0
20230802,194400,2592204900,61500,61500,61500,61500,0
20230802,194300,2592204900,61500,61500,61500,61500,0
20230802,194200,2592204900,61500,61500,61500,61500,0
20230802,194100,2592204900,61500,61500,61500,61500,0
20230802,194000,2592204900,61500,61500,61500,61500,0
20230802,193900,2592204900,61500,61500,61500,61500,0
20230802,193800,2592204900,61500,61500,61500,61500,0
20230802,193700,2592204900,61500,61500,61500,61500,0
20230802,193600,2592204900,61500,61500,61500,61500,0
20230802,193500,2592204900,61500,61500,61500,61500,0
20230802,193400,2592204900,61500,61500,61500,61500,0
20230802,193300,2592204900,61500,61500,61500,61500,0
20230802,193200,2592204900,61500,61500,61500,61500,0
20230802,193100,2592204900,61500,61500,61500,61500,0
20230802,193000,2592204900,61500,61500,61500,61500,0
20230802,192900,2592204900,61500,61500,61500,61500,650
20230802,192800,2592204900,61500,61500,61500,61500,0
20230802,192700,2592204900,61500,61500,61500,61500,0
20230802,192600,2592204900,61500,61500,61500,61500,0
20230802,192500,2592204900,61500,61500,61500,61500,0
20230802,192400,2592204900,61500,61500,61500,61500,0
20230802,192300,2592204900,61500,61500,61500,61500,0
20230802,192200,2592204900,61500,61500,61500,61500,0
20230802,192100,2592204900,61500,61500,61500,61500,0
20230802,192000,2592204900,61500,61500,61500,61500,0
20230802,191900,2592204900,61500,61500,61500,61500,0
20230802,191800,2592204900,61500,61500,61500,61500,0
20230802,191700,2592204900,61500,61500,61500,61500,0
20230802,191600,2592204900,61500,61500,61500,61500,0
20230802,191500,2592204900,61500,61500,61500,61500,0
20230802,191400,2592204900,61500,61500,61500,61500,0
20230802,191300,2592204900,61500,61500,61500,61500,0
20230802,191200,2592204900,61500,61500,61500,61500,0
20230802,191100,2592204900,61500,61500,61500,61500,0
20230802,191000,2592204900,61500,61500,61500,61500,0
20230802,190900,2592204900,61500,61500,61500,61500,0
20230802,190800,2592204900,61500,61500,61500,61500,0
20230802,190700,2592204900,61500,61500,61500,61500,0
20230802,190600,2592204900,61500,61500,61500,61500,0
20230802,190500,2592204900,61500,61500,61500,61500,0
20230802,190400,2592204900,61500,61500,61500,61500,0
20230802,190300,2592204900,61500,61500,61500,61500,0
20230802,190200,2592204900,61500,61500,61500,61500,0
20230802,190100,2592204900,61500,61500,61500,61500,0
20230802,190000,2592204900,61500,61500,61500,61500,0
20230802,185900,2592204900,61500,61500,61500,61500,650
20230802,185800,2592204900,61500,61500,61500,61500,0
20230802,185700,2592204900,61500,61500,61500,61500,0
20230802,185600,2592204900,61500,61500,61500,61500,0
20230802,185500,2592204900,61500,61500,61500,61500,0
20230802,185400,2592204900,61500,61500,61500,61500,0
20230802,185300,2592204900,61500,61500,61500,61500,0
20230802,185200,2592204900,61500,61500,61500,61500,0
20230802,185100,2592204900,61500,61500,61500,61500,0
20230802,185000,2592204900,61500,61500,61500,61500,0
20230802,184900,2592204900,61500,61500,61500,61500,0
20230802,184800,2592204900,61500,61500,61500,61500,0
20230802,184700,2592204900,61500,61500,61500,61500,0
20230802,184600,2592204900,61500,61500,61500,61500,0
20230802,184500,2592204900,61500,61500,61500,61500,0
20230802,184400,2592204900,61500,61500,61500,61500,0
20230802,184300,2592204900,61500,61500,61500,61500,0
20230802,184200,2592204900,61500,61500,61500,61500,0
20230802,184100,2592204900,61500,61500,61500,61500,0
20230802,184000,2592204900,61500,61500,61500,61500,0
20230802,183900,2592204900,61500,61500,61500,61500,0
20230802,183800,2592204900,61500,61500,61500,61500,0
20230802,183700,2592204900,61500,61500,61500,61500,0
20230802,183600,2592204900,61500,61500,61500,61500,0
20230802,183500,2592204900,61500,61500,61500,61500,0
20230802,183400,2592204900,61500,61500,61500,61500,0
20230802,183300,2592204900,61500,61500,61500,61500,0
20230802,183200,2592204900,61500,61500,61500,61500,0
20230802,183100,2592204900,61500,61500,61500,61500,0
20230802,183000,2592204900,61500,61500,61500,61500,0
20230802,182900,2592204900,61500,61500,61500,61500,650
20230802,182800,2592204900,61500,61500,61500,61500,0
20230802,182700,2592204900,61500,61500,61500,61500,0
20230802,182600,2592204900,61500,61500,61500,61500,0
20230802,182500,2592204900,61500,61500,61500,61500,0
20230802,182400,2592204900,61500,61500,61500,61500,0
20230802,182300,2592204900,61500,61500,61500,61500,0
20230802,182200,2592204900,61500,61500,61500,61500,0
20230802,182100,2592204900,61500,61500,61500,61500,0
20230802,182000,2592204900,61500,61500,61500,61500,0
20230802,181900,2592204900,61500,61500,61500,61500,0
20230802,181800,2592204900,61500,61500,61500,61500,0
20230802,181700,2592204900,61500,61500,61500,61500,0
20230802,181600,2592204900,61500,61500,61500,61500,0
20230802,181500,2592204900,61500,61500,61500,61500,0
20230802,181400,2592204900,61500,61500,61500,61500,0
20230802,181300,2592204900,61500,61500,61500,61500,0
20230802,181200,2592204900,61500,61500,61500,61500,0
20230802,181100,2592204900,61500,61500,61500,61500,0
20230802,181000,2592204900,61500,61500,61500,61500,0
20230802,180900,2592204900,61500,61500,61500,61500,0
20230802,180800,2592204900,61500,61500,61500,61500,0
20230802,180700,2592204900,61500,61500,61500,61500,0
20230802,180600,2592204900,61500,61500,61500,61500,0
20230802,180500,2592204900,61500,61500,61500,61500,0
20230802,180400,2592204900,61500,61500,61500,61500,0
20230802,180300,2592204900,61500,61500,61500,61500,0
20230802,180200,2592204900,61500,61500,61500,61500,0
20230802,180100,2592204900,61500,61500,61500,61500,0
20230802,180000,2592204900,61500,61500,61500,61500,0
20230802,175900,2592204900,61500,61500,61500,61500,650
20230802,175800,2592204900,61500,61500,61500,61500,0
20230802,175700,2592204900,61500,61500,61500,61500,0
20230802,175600,2592204900,61500,61500,61500,61500,0
20230802,175500,2592204900,61500,61500,61500,61500,0
20230802,175400,2592204900,61500,61500,61500,61500,0
20230802,175300,2592204900,61500,61500,61500,61500,0
20230802,175200,2592204900,61500,61500,61500,61500,0
20230802,175100,2592204900,61500,61500,61500,61500,0
20230802,175000,2592204900,61500,61500,61500,61500,0
20230802,174900,2592204900,61500,61500,61500,61500,0
20230802,174800,2592204900,61500,61500,61500,61500,0
20230802,174700,2592204900,61500,61500,61500,61500,0
20230802,174600,2592204900,61500,61500,61500,61500,0
20230802,174500,2592204900,61500,61500,61500,61500,0
20230802,174400,2592204900,61500,61500,61500,61500,0
20230802,174300,2592204900,61500,61500,61500,61500,0
20230802,174200,2592204900,61500,61500,61500,61500,0
20230802,174100,2592204900,61500,61500,61500,61500,0
20230802,174000,2592204900,61500,61500,61500,61500,0
20230802,173900,2592204900,61500,61500,61500,61500,0
20230802,173800,2592204900,61500,61500,61500,61500,0
20230802,173700,2592204900,61500,61500,61500,61500,0
20230802,173600,2592204900,61500,61500,61500,61500,0
20230802,173500,2592204900,61500,61500,61500,61500,0
20230802,173400,2592204900,61500,61500,61500,61500,0
20230802,173300,2592204900,61500,61500,61500,61500,0
20230802,173200,2592204900,61500,61500,61500,61500,0
20230802,173100,2592204900,61500,61500,61500,61500,0
20230802,173000,2592204900,61500,61500,61500,61500,0
20230802,172900,2592204900,61500,61500,61500,61500,650
20230802,172800,2592204900,61500,61500,61500,61500,0
20230802,172700,2592204900,61500,61500,61500,61500,0
20230802,172600,2592204900,61500,61500,61500,61500,0
20230802,172500,2592204900,61500,61500,61500,61500,0
20230802,172400,2592204900,61500,61500,61500,61500,0
20230802,172300,2592204900,61500,61500,61500,61500,0
20230802,172200,2592204900,61500,61500,61500,61500,0
20230802,172100,2592204900,61500,61500,61500,61500,0
20230802,172000,2592204900,61500,61500,61500,61500,0
20230802,171900,2592204900,61500,61500,61500,61500,0
20230802,171800,2592204900,61500,61500,61500,61500,0
20230802,171700,2592204900,61500,61500,61500,61500,0
20230802,171600,2592204900,61500,61500,61500,61500,0
20230802,171500,2592204900,61500,61500,61500,61500,0
20230802,171400,2592204900,61500,61500,61500,61500,0
20230802,171300,2592204900,61500,61500,61500,61500,0
20230802,171200,2592204900,61500,61500,61500,61500,0
20230802,171100,2592204900,61500,61500,61500,61500,0
20230802,171000,2592204900,61500,61500,61500,61500,0
20230802,170900,2592204900,61500,61500,61500,61500,0
20230802,170800,2592204900,61500,61500,61500,61500,0
20230802,170700,2592204900,61500,61500,61500,61500,0
20230802,170600,2592204900,61500,61500,61500,61500,0
20230802,170500,2592204900,61500,61500,61500,61500,0
20230802,170400,2592204900,61500,61500,61500,61500,0
20230802,170300,2592204900,61500,61500,61500,61500,0
20230802,170200,2592204900,61500,61500,61500,61500,0
20230802,170100,2592204900,61500,61500,61500,61500,0
20230802,170000,2592204900,61500,61500,61500,61500,0
20230802,165900,2592204900,61500,61500,61500,61500,650
20230802,165800,2592204900,61500,61500,61500,61500,0
20230802,165700,2592204900,61500,61500,61500,61500,0
20230802,165600,2592204900,61500,61500,61500,61500,0
20230802,165500,2592204900,61500,61500,61500,61500,0
20230802,165400,2592204900,61500,61500,61500,61500,0
20230802,165300,2592204900,61500,61500,61500,61500,0
20230802,165200,2592204900,61500,61500,61500,61500,0
20230802,165100,2592204900,61500,61500,61500,61500,0
20230802,165000,2592204900,61500,61500,61500,61500,0
20230802,164900,2592204900,61500,61500,61500,61500,0
20230802,164800,2592204900,61500,61500,61500,61500,0
20230802,164700,2592204900,61500,61500,61500,61500,0
20230802,164600,2592204900,61500,61500,61500,61500,0
20230802,164500,2592204900,61500,61500,61500,61500,0
20230802,164400,2592204900,61500,61500,61500,61500,0
20230802,164300,2592204900,61500,61500,61500,61500,0
20230802,164200,2592204900,61500,61500,61500,61500,0
20230802,164100,2592204900,61500,61500,61500,61500,0
20230802,164000,2592204900,61500,61500,61500,61500,0
20230802,163900,2592204900,61500,61500,61500,61500,0
20230802,163800,2592204900,61500,61500,61500,61500,0
20230802,163700,2592204900,61500,61500,61500,61500,0
20230802,163600,2592204900,61500,61500,61500,61500,0
20230802,163500,2592204900,61500,61500,61500,61500,0
20230802,163400,2592204900,61500,61500,61500,61500,0
20230802,163300,2592204900,61500,61500,61500,61500,0
20230802,163200,2592204900,61500,61500,61500,61500,0
20230802,163100,2592204900,61500,61500,61500,61500,0
20230802,163000,2592204900,61500,61500,61500,61500,0
20230802,162900,2592204900,61500,61500,61500,61500,650
20230802,162800,2592204900,61500,61500,61500,61500,0
20230802,162700,2592204900,61500,61500,61500,61500,0
20230802,162600,2592204900,61500,61500,61500,61500,0
20230802,162500,2592204900,61500,61500,61500,61500,0
20230802,162400,2592204900,61500,61500,61500,61500,0
20230802,162300,2592204900,61500,61500,61500,61500,0
20230802,162200,2592204900,61500,61500,61500,61500,0
20230802,162100,2592204900,61500,61500,61500,61500,0
20230802,162000,2592204900,61500,61500,61500,61500,0
20230802,161900,2592204900,61500,61500,61500,61500,0
20230802,161800,2592204900,61500,61500,61500,61500,0
20230802,161700,2592204900,61500,61500,61500,61500,0
20230802,161600,2592204900,61500,61500,61500,61500,0
20230802,161500,2592204900,61500,61500,61500,61500,0
20230802,161400,2592204900,61500,61500,61500,61500,0
20230802,161300,2592204900,61500,61500,61500,61500,0
20230802,161200,2592204900,61500,61500,61500,61500,0
20230802,161100,2592204900,61500,61500,61500,61500,0
20230802,161000,2592204900,61500,61500,61500,61500,0
20230802,160900,2592204900,61500,61500,61500,61500,0
20230802,160800,2592204900,61500,61500,61500,61500,0
20230802,160700,2592204900,61500,61500,61500,61500,0
20230802,160600,2592204900,61500,61500,61500,61500,0
20230802,160500,2592204900,61500,61500,61500,61500,0
20230802,160400,2592204900,61500,61500,61500,61500,0
20230802,160300,2592204900,61500,61500,61500,61500,0
20230802,160200,2592204900,61500,61500,61500,61500,0
20230802,160100,2592204900,61500,61500,61500,61500,0
20230802,160000,2592204900,61500,61500,61500,61500,0
20230802,155900,2592204900,61500,61500,61500,61500,650
20230802,155800,2592204900,61500,61500,61500,61500,0
20230802,155700,2592204900,61500,61500,61500,61500,0
20230802,155600,2592204900,61500,61500,61500,61500,0
20230802,155500,2592204900,61500,61500,61500,61500,0
20230802,155400,2592204900,61500,61500,61500,61500,0
20230802,155300,2592204900,61500,61500,61500,61500,0
20230802,155200,2592204900,61500,61500,61500,61500,0
20230802,155100,2592204900,61500,61500,61500,61500,0
20230802,155000,2592204900,61500,61500,61500,61500,0
20230802,154900,2592204900,61500,61500,61500,61500,0
20230802,154800,2592204900,61500,61500,61500,61500,0
20230802,154700,2592204900,61500,61500,61500,61500,0
20230802,154600,2592204900,61500,61500,61500,61500,0
20230802,154500,2592204900,61500,61500,61500,61500,0
20230802,154400,2592204900,61500,61500,61500,61500,0
20230802,154300,2592204900,61500,61500,61500,61500,0
20230802,154200,2592204900,61500,61500,61500,61500,0
20230802,154100,2592204900,61500,61500,61500,61500,0
20230802,154000,2592204900,61500,61500,61500,61500,0
20230802,153900,2592204900,61500,61500,61500,61500,0
20230802,153800,2592204900,61500,61500,61500,61500,0
20230802,153700,2592204900,61500,61500,61500,61500,0
20230802,153600,2592204900,61500,61500,61500,61500,0
20230802,153500,2592204900,61500,61500,61500,61500,0
20230802,153400,2592204900,61500,61500,61500,61500,0
20230802,153300,2592204900,61500,61500,61500,61500,0
20230802,153200,2592204900,61500,61500,61500,61500,0
20230802,153100,2592204900,61500,61500,61500,61500,0
20230802,153000,2592204900,61500,61500,61500,61500,650
20230802,152900,2552229900,61600,61600,61600,61600,0
20230802,152800,2552229900,61600,61600,61600,61600,0
20230802,152700,2552229900,61600,61600,61600,61600,0
20230802,152600,2552229900,61600,61600,61600,61600,0
20230802,152500,2552229900,61600,61600,61600,61600,0
20230802,152400,2552229900,61600,61600,61600,61600,0
20230802,152300,2552229900,61600,61600,61600,61600,0
20230802,152200,2552229900,61600,61600,61600,61600,0
20230802,152100,2552229900,61600,61600,61600,61600,0
20230802,152000,2552229900,61600,61600,61600,61600,0
20230802,151900,2552229900,61600,61700,61800,61600,56
20230802,151800,2548773800,61800,61700,61800,61700,42
20230802,151700,2546179400,61700,61800,61800,61600,11
20230802,151600,2545500100,61800,61700,61800,61700,6
20230802,151500,2545129400,61400,61400,61400,61400,1
20230802,151400,2545068000,61800,61700,61800,61700,50
20230802,151300,2541979800,61400,61400,61400,61400,54
20230802,151200,2538664200,61800,61400,61800,61300,182
20230802,151100,2527445400,61400,61600,61600,61400,511
20230802,151000,2496051200,61600,61600,61600,61600,0
20230802,150900,2496051200,61600,61500,61600,61500,10
20230802,150800,2495435700,61500,61600,61600,61500,103
20230802,150700,2489091000,61600,61600,61600,61600,3
20230802,150600,2488906200,61600,61600,61600,61600,50
20230802,150500,2485826200,61600,61700,61700,61600,13
20230802,150400,2485025300,61600,61700,61700,61600,3
20230802,150300,2484840300,61600,61600,61600,61600,6
20230802,150200,2484470700,61600,61600,61600,61600,0
20230802,150100,2484470700,61600,61500,61600,61500,4
20230802,150000,2484224600,61500,61800,61800,61500,63
20230802,145900,2480333000,61800,61500,61800,61500,164
20230802,145800,2470220900,61400,61400,61400,61400,8
20230802,145700,2469729700,61400,61400,61400,61400,60
20230802,145600,2466045700,61400,61500,61500,61400,65
20230802,145500,2462048400,61500,61500,61500,61500,95
20230802,145400,2456205900,61500,61600,61600,61500,110
20230802,145300,2449440000,61600,61600,61600,61600,111
20230802,145200,2442602400,61500,61800,61800,61500,258
20230802,145100,2426716500,61800,61800,61800,61800,2
20230802,145000,2426592900,61800,61600,61800,61600,112
20230802,144900,2419676100,61700,61700,61700,61700,1
20230802,144800,2419614400,61700,61700,61700,61600,112
20230802,144700,2412711700,61900,61800,61900,61800,105
20230802,144600,2406212300,61800,61600,61800,61600,309
20230802,144500,2387118100,61600,61600,61600,61600,0
20230802,144400,2387118100,61600,61600,61600,61600,3
20230802,144300,2386933300,61600,61600,61600,61600,10
20230802,144200,2386317300,61600,61600,61600,61600,9
20230802,144100,2385762900,61600,61600,61600,61600,1
20230802,144000,2385701300,61700,61700,61700,61700,128
20230802,143900,2377803700,61700,61700,61700,61700,41
20230802,143800,2375274000,61800,61800,61800,61800,16
20230802,143700,2374285200,61700,61700,61700,61700,36
20230802,143600,2372064000,61500,61500,61700,61500,125
20230802,143500,2364356600,61500,61600,61600,61500,16
20230802,143400,2363371100,61600,61600,61600,61600,39
20230802,143300,2360968700,61600,61600,61600,61600,31
20230802,143200,2359059100,61600,61700,61700,61600,28
20230802,143100,2357332300,61700,61600,61700,61600,41
20230802,143000,2354802700,61700,61600,61700,61600,18
20230802,142900,2353692900,61600,61600,61600,61600,1
20230802,142800,2353631300,61600,61500,61600,61500,29
20230802,142700,2351845100,61500,61500,61600,61500,34
20230802,142600,2349752700,61600,61600,61700,61600,49
20230802,142500,2346732800,61600,61600,61600,61600,1
20230802,142400,2346671200,61600,61600,61600,61600,40
20230802,142300,2344207200,61600,61600,61600,61600,22
20230802,142200,2342852000,61500,61600,61600,61500,26
20230802,142100,2341250500,61600,61600,61600,61600,15
20230802,142000,2340326500,61500,61500,61500,61500,12
20230802,141900,2339588500,61500,61500,61500,61500,19
20230802,141800,2338420000,61400,61400,61400,61400,1
20230802,141700,2338358600,61400,61400,61400,61400,14
20230802,141600,2337499000,61400,61300,61400,61300,240
20230802,141500,2322784700,61400,61400,61400,61400,67
20230802,141400,2318670900,61500,61500,61500,61500,24
20230802,141300,2317194900,61500,61500,61600,61500,19
20230802,141200,2316024900,61600,61600,61600,61500,57
20230802,141100,2312513800,61500,61500,61500,61500,15
20230802,141000,2311591300,61600,61600,61600,61600,79
20230802,140900,2306724900,61600,61400,61600,61300,1477
20230802,140800,2215812800,61400,61500,61500,61400,36
20230802,140700,2213600500,61500,61500,61500,61500,21
20230802,140600,2212309000,61500,61400,61500,61400,205
20230802,140500,2199702800,61300,61400,61400,61300,246
20230802,140400,2184598500,61400,61300,61400,61300,14
20230802,140300,2183739000,61300,61400,61400,61300,28
20230802,140200,2182019900,61300,61300,61300,61300,215
20230802,140100,2168840400,61300,61300,61300,61200,29
20230802,140000,2167062800,61200,61200,61200,61200,133
20230802,135900,2158923200,61100,61200,61200,61100,16
20230802,135800,2157944100,61200,61200,61200,61200,18
20230802,135700,2156842500,61100,61200,61200,61100,27
20230802,135600,2155191300,61200,61200,61200,61200,24
20230802,135500,2153722500,61200,61300,61300,61200,46
20230802,135400,2150906800,61300,61100,61300,61100,28
20230802,135300,2149192700,61200,61100,61200,61100,58
20230802,135200,2145648800,61100,61100,61100,61100,83
20230802,135100,2140577500,61100,61100,61100,61100,22
20230802,135000,2139233300,61100,61200,61200,61100,214
20230802,134900,2126156700,61100,61100,61100,61100,326
20230802,134800,2106238100,61100,61100,61100,61100,156
20230802,134700,2096706500,61300,61200,61300,61200,111
20230802,134600,2089912300,61300,61300,61300,61300,10
20230802,134500,2089299300,61300,61100,61300,61100,17
20230802,134400,2088260300,61100,61100,61100,61100,346
20230802,134300,2067119700,61100,61100,61100,61100,194
20230802,134200,2055266300,61100,61300,61300,61100,1729
20230802,134100,1949571800,61400,61300,61400,61300,2
20230802,134000,1949449100,61200,61400,61400,61200,32
20230802,133900,1947490300,61200,61200,61300,61200,146
20230802,133800,1938554100,61200,61200,61200,61100,14
20230802,133700,1937697800,61200,61300,61300,61200,309
20230802,133600,1918786600,61300,61400,61400,61300,6
20230802,133500,1918418300,61400,61300,61400,61300,7
20230802,133400,1917989000,61300,61300,61300,61300,32
20230802,133300,1916027400,61200,61300,61300,61200,35
20230802,133200,1913882400,61300,61200,61300,61200,34
20230802,133100,1911798300,61200,61100,61200,61100,3
20230802,133000,1911614900,61200,61200,61200,61100,190
20230802,132900,1899987000,61100,61200,61200,61100,12
20230802,132800,1899252700,61200,61200,61200,61200,833
20230802,132700,1848273100,61200,61400,61400,61200,662
20230802,132600,1807691500,61400,61400,61400,61400,737
20230802,132500,1762439700,61400,61500,61500,61400,177
20230802,132400,1751560400,61600,61600,61600,61600,1
20230802,132300,1751498800,61500,61500,61500,61500,1
20230802,132200,1751437300,61500,61500,61500,61500,21
20230802,132100,1750145800,61500,61500,61500,61400,9
20230802,132000,1749592400,61400,61400,61400,61400,33
20230802,131900,1747566200,61400,61500,61500,61400,14
20230802,131800,1746706500,61500,61500,61500,61500,227
20230802,131700,1732746000,61500,61600,61600,61500,1293
20230802,131600,1653217600,61600,61800,61800,61600,1661
20230802,131500,1550797200,61800,61700,61800,61700,16
20230802,131400,1549809800,61700,61700,61700,61700,11
20230802,131300,1549131100,61800,61800,61800,61800,0
20230802,131200,1549131100,61800,61800,61800,61700,25
20230802,131100,1547586200,61800,61900,61900,61800,204
20230802,131000,1534974000,61800,61900,61900,61800,3
20230802,130900,1534788400,61800,61800,61800,61800,4
20230802,130800,1534541200,61800,61800,61800,61800,1
20230802,130700,1534479400,61800,61900,61900,61800,245
20230802,130600,1519338300,61900,61900,61900,61900,0
20230802,130500,1519338300,61900,62000,62100,61900,163
20230802,130400,1509237100,61900,61900,61900,61900,50
20230802,130300,1506142100,61800,61800,61800,61800,10
20230802,130200,1505524100,61800,61700,61800,61700,2
20230802,130100,1505400600,61700,61700,61700,61700,3
20230802,130000,1505215500,61700,61700,61700,61700,1
20230802,125900,1505153800,61800,61700,61900,61700,35
20230802,125800,1502990200,61700,61700,61700,61700,1022
20230802,125700,1439932800,61800,61800,61800,61800,19
20230802,125600,1438758600,61800,61900,61900,61800,177
20230802,125500,1427818300,61900,61900,61900,61900,17
20230802,125400,1426766000,61900,61900,61900,61900,2
20230802,125300,1426642200,61900,61900,61900,61900,2
20230802,125200,1426518400,61900,61900,61900,61900,100
20230802,125100,1420328400,62000,62000,62000,62000,1
20230802,125000,1420266400,62000,62000,62000,62000,3
20230802,124900,1420080400,62000,62200,62200,61900,60
20230802,124800,1416363900,62200,62200,62200,62200,0
20230802,124700,1416363900,62200,61900,62200,61900,6
20230802,124600,1415991200,62100,62100,62100,62100,20
20230802,124500,1414749200,62100,62100,62100,62100,1
20230802,124400,1414687100,62100,62100,62100,62100,1
20230802,124300,1414625000,61900,61900,61900,61900,2
20230802,124200,1414501200,61900,61900,61900,61900,1
20230802,124100,1414439300,61900,61700,61900,61700,718
20230802,124000,1370027700,61800,62100,62100,61800,2218
20230802,123900,1232837300,62200,62300,62300,62200,14
20230802,123800,1231966400,62100,62100,62100,62100,125
20230802,123700,1224203900,62000,62000,62000,62000,1
20230802,123600,1224141900,62000,62100,62100,62000,312
20230802,123500,1204797800,62100,62100,62100,62100,2
20230802,123400,1204673600,62000,62100,62100,62000,142
20230802,123300,1195860500,62100,62100,62100,62100,5
20230802,123200,1195550000,62000,62100,62100,62000,5
20230802,123100,1195239600,62100,62000,62100,62000,15
20230802,123000,1194309500,62100,62100,62100,62100,103
20230802,122900,1187913200,62100,62200,62200,62100,146
20230802,122800,1178841400,62200,62200,62200,62200,6
20230802,122700,1178468200,62200,62200,62200,62200,0
20230802,122600,1178468200,62200,62200,62200,62200,1
20230802,122500,1178406000,62200,62200,62200,62200,0
20230802,122400,1178406000,62200,62200,62200,62200,25
20230802,122300,1176851000,62200,62200,62200,62100,22
20230802,122200,1175484100,62100,62100,62100,62100,2
20230802,122100,1175359900,62200,62300,62300,62200,92
20230802,122000,1169637400,62300,62300,62300,62300,4
20230802,121900,1169388200,62300,62300,62300,62300,0
20230802,121800,1169388200,62300,62300,62300,62300,1
20230802,121700,1169325900,62300,62300,62300,62300,2
20230802,121600,1169201300,62300,62300,62300,62300,0
20230802,121500,1169201300,62300,62300,62300,62300,1
20230802,121400,1169139000,62300,62200,62300,62200,18
20230802,121300,1168019300,62300,62500,62500,62300,69
20230802,121200,1163710800,62400,62400,62400,62400,0
20230802,121100,1163710800,62400,62400,62400,62400,5
20230802,121000,1163398800,62400,62300,62400,62300,200
20230802,120900,1150918900,62300,62200,62300,62200,531
20230802,120800,1117840700,62100,62100,62100,62100,1
20230802,120700,1117778600,62100,62100,62100,62100,2
20230802,120600,1117654400,62000,62000,62000,62000,1
20230802,120500,1117592400,61900,61900,61900,61900,1
20230802,120400,1117530500,62000,62000,62000,62000,9
20230802,120300,1116972500,62000,61900,62000,61900,49
20230802,120200,1113934600,62000,62000,62000,62000,2
20230802,120100,1113810600,62000,61900,62000,61900,13
20230802,120000,1113004800,61900,61900,61900,61900,10
20230802,115900,1112385800,62000,62000,62000,62000,0
20230802,115800,1112385800,62000,61900,62000,61900,52
20230802,115700,1109165000,61900,61900,61900,61900,10
20230802,115600,1108546000,62100,62100,62100,62100,0
20230802,115500,1108546000,62100,62100,62100,62100,8
20230802,115400,1108049200,61700,62100,62100,61700,1005
20230802,115300,1045807000,62000,62000,62000,62000,40
20230802,115200,1043327000,62200,62200,62200,62200,2
20230802,115100,1043202600,62000,62000,62000,62000,22
20230802,115000,1041838600,62000,61900,62000,61900,3
20230802,114900,1041652700,62000,62000,62000,62000,17
20230802,114800,1040598700,62000,62000,62000,62000,60
20230802,114700,1036878700,62300,62300,62300,62300,4
20230802,114600,1036629500,62200,62200,62200,62100,88
20230802,114500,1031156000,62200,62100,62200,62100,11
20230802,114400,1030471900,62100,62200,62200,62100,3
20230802,114300,1030285500,62000,62000,62000,62000,50
20230802,114200,1027185500,62000,62000,62000,62000,0
20230802,114100,1027185500,62000,61900,62000,61900,1024
20230802,114000,963717500,61900,62000,62000,61900,459
20230802,113900,935281500,61900,62200,62300,61900,1251
20230802,113800,857593100,62300,62200,62300,62200,13
20230802,113700,856783700,62300,62300,62400,62300,365
20230802,113600,834042400,62300,62400,62400,62300,3
20230802,113500,833855400,62300,62400,62400,62300,305
20230802,113400,814851600,62400,62400,62400,62400,0
20230802,113300,814851600,62400,62400,62400,62300,7
20230802,113200,814414900,62500,62300,62600,62300,61
20230802,113100,810597300,62200,62200,62200,62200,0
20230802,113000,810597300,62200,62200,62300,62200,119
20230802,112900,803194400,62200,62200,62200,62200,7
20230802,112800,802759000,62200,62300,62300,62200,185
20230802,112700,791233900,62200,62200,62200,62200,163
20230802,112600,781095300,62300,62300,62300,62300,160
20230802,112500,771127300,62300,62400,62400,62300,236
20230802,112400,756408400,62400,62500,62500,62400,203
20230802,112300,743729300,62500,62500,62500,62500,24
20230802,112200,742229300,62400,62500,62500,62400,3
20230802,112100,742041900,62500,62600,62600,62400,576
20230802,112000,706015400,62700,62800,62800,62700,613
20230802,111900,667562200,62900,62900,62900,62900,250
20230802,111800,651837200,62900,62900,62900,62900,1
20230802,111700,651774300,62900,62900,62900,62900,44
20230802,111600,649006700,62900,62900,62900,62900,14
20230802,111500,648126100,62900,62900,62900,62900,0
20230802,111400,648126100,62900,62900,62900,62900,0
20230802,111300,648126100,62900,62900,62900,62900,5
20230802,111200,647811600,62900,62900,62900,62800,24
20230802,111100,646304200,62800,63000,63000,62800,217
20230802,111000,632656000,63000,63000,63000,63000,0
20230802,110900,632656000,63000,63000,63000,63000,20
20230802,110800,631396000,63000,62900,63000,62900,101
20230802,110700,625033100,62900,62900,62900,62900,0
20230802,110600,625033100,62900,62800,62900,62800,25
20230802,110500,623460700,62900,62800,62900,62800,14
20230802,110400,622581400,62800,62800,62800,62800,17
20230802,110300,621513800,62900,62900,62900,62900,1
20230802,110200,621450900,62800,62800,62800,62800,17
20230802,110100,620383300,62800,62800,62800,62700,346
20230802,110000,598655800,62800,62800,62800,62800,62
20230802,105900,594762200,62800,62800,62800,62800,36
20230802,105800,592501400,62800,62800,62800,62800,64
20230802,105700,588482200,62800,62900,62900,62800,125
20230802,105600,580622600,62900,62900,62900,62900,100
20230802,105500,574332600,63000,63000,63000,63000,209
20230802,105400,561165600,63000,63000,63000,63000,15
20230802,105300,560220600,63000,63100,63100,63000,904
20230802,105200,503242900,63200,63200,63200,63200,160
20230802,105100,493130900,63100,63100,63100,63100,24
20230802,105000,491616500,63100,63100,63100,63100,0
20230802,104900,491616500,63100,63200,63200,63100,82
20230802,104800,486442200,63200,63200,63200,63200,177
20230802,104700,475255800,63200,63200,63200,63200,4
20230802,104600,475003000,63200,63300,63300,63200,76
20230802,104500,470198500,63300,63300,63300,63300,4
20230802,104400,469945300,63300,63300,63300,63300,4
20230802,104300,469692100,63200,63200,63200,63200,33
20230802,104200,467606500,63200,63200,63200,63200,100
20230802,104100,461286500,63200,63300,63300,63200,81
20230802,104000,456160600,63400,63400,63400,63400,15
20230802,103900,455209600,63400,63400,63400,63400,2
20230802,103800,455082800,63500,63500,63500,63500,30
20230802,103700,453177800,63500,63500,63500,63500,1
20230802,103600,453114300,63500,63500,63500,63500,0
20230802,103500,453114300,63500,63500,63500,63500,0
20230802,103400,453114300,63500,63500,63500,63500,10
20230802,103300,452479300,63500,63400,63500,63400,138
20230802,103200,443729800,63500,63500,63500,63500,3
20230802,103100,443539300,63500,63500,63500,63500,81
20230802,103000,438395800,63500,63500,63500,63500,0
20230802,102900,438395800,63500,63500,63500,63500,18
20230802,102800,437252800,63400,63400,63400,63400,0
20230802,102700,437252800,63400,63400,63400,63400,0
20230802,102600,437252800,63400,63500,63500,63400,41
20230802,102500,434649800,63500,63500,63500,63500,90
20230802,102400,428934800,63400,63400,63400,63400,13
20230802,102300,428110600,63400,63500,63500,63400,230
20230802,102200,413513600,63600,63600,63600,63600,0
20230802,102100,413513600,63600,63600,63600,63600,0
20230802,102000,413513600,63600,63700,63700,63600,69
20230802,101900,409124500,63800,63800,63800,63800,1
20230802,101800,409060700,63900,63900,63900,63900,0
20230802,101700,409060700,63900,63900,63900,63900,0
20230802,101600,409060700,63900,63900,63900,63900,0
20230802,101500,409060700,63900,63900,63900,63900,0
20230802,101400,409060700,63900,63900,63900,63900,168
20230802,101300,398325500,64000,64000,64000,64000,37
20230802,101200,395957500,64000,64000,64000,64000,1
20230802,101100,395893500,63800,63800,63800,63800,25
20230802,101000,394298500,63600,63600,63600,63600,0
20230802,100900,394298500,63600,63500,63600,63500,29
20230802,100800,392454200,63500,63500,63500,63500,20
20230802,100700,391184200,63500,63600,63600,63500,37
20230802,100600,388833700,63600,63700,63700,63600,89
20230802,100500,383167400,63800,63900,63900,63800,288
20230802,100400,364791000,63900,63900,63900,63900,1
20230802,100300,364727100,63900,63900,63900,63900,28
20230802,100200,362937900,63900,63900,63900,63900,12
20230802,100100,362171100,63900,63900,63900,63900,5
20230802,100000,361851600,63900,63900,63900,63900,2
20230802,095900,361723800,63900,63900,64000,63900,26
20230802,095800,360062000,64000,63900,64000,63900,33
20230802,095700,357951000,63800,63800,63800,63800,101
20230802,095600,351507200,63800,64000,64000,63800,101
20230802,095500,345059500,64100,64100,64100,64100,30
20230802,095400,343136500,63900,63900,63900,63900,0
20230802,095300,343136500,63900,63900,63900,63900,11
20230802,095200,342433600,63900,64100,64100,63900,188
20230802,095100,330405100,64100,64100,64100,64100,38
20230802,095000,327969300,64300,64200,64300,64200,76
20230802,094900,323085500,64200,64000,64200,64000,376
20230802,094800,298967300,63900,63900,64000,63900,105
20230802,094700,292252800,63900,63800,63900,63800,97
20230802,094600,286056000,63900,63900,63900,63900,28
20230802,094500,284266800,63600,63600,63600,63600,5
20230802,094400,283948800,63500,63500,63900,63500,590
20230802,094300,246331000,63600,63600,63600,63600,22
20230802,094200,244931800,63700,63600,63700,63600,68
20230802,094100,240602300,63500,63600,63600,63500,30
20230802,094000,238696300,63700,63600,63700,63600,3
20230802,093900,238505300,63700,63500,63700,63500,228
20230802,093800,223997500,63600,63600,63600,63600,298
20230802,093700,205044700,63600,63700,63700,63600,2
20230802,093600,204917400,63700,63700,63700,63700,2
20230802,093500,204790000,63700,63700,63700,63700,6
20230802,093400,204407800,63800,63800,63800,63800,0
20230802,093300,204407800,63800,63500,63800,63500,5
20230802,093200,204090000,63800,63800,63800,63700,15
20230802,093100,203133500,63800,63700,63800,63700,107
20230802,093000,196309400,63500,63500,63500,63500,0
20230802,092900,196309400,63500,63500,63500,63500,8
20230802,092800,195801400,63500,63500,63500,63500,1
20230802,092700,195737900,63400,63400,63400,63400,0
20230802,092600,195737900,63400,63400,63400,63400,0
20230802,092500,195737900,63400,63400,63400,63400,100
20230802,092400,189397900,63700,63400,63700,63400,125
20230802,092300,181436900,63400,63800,63800,63200,476
20230802,092200,151273100,63800,63500,63800,63500,103
20230802,092100,144723500,63500,63500,63500,63500,36
20230802,092000,142437500,63500,63500,63500,63500,44
20230802,091900,139643500,63500,63500,63500,63500,0
20230802,091800,139643500,63500,63500,63500,63500,3
20230802,091700,139453000,63400,63400,63400,63400,0
20230802,091600,139453000,63400,63500,63500,63400,28
20230802,091500,137677500,63500,63500,63600,63500,419
20230802,091400,111070900,63600,63600,63600,63600,4
20230802,091300,110816500,63500,63500,63500,63500,100
20230802,091200,104466500,63600,63600,63600,63600,25
20230802,091100,102876500,63600,63500,63600,63500,135
20230802,091000,94303600,63500,63400,63500,63400,197
20230802,090900,81813700,63400,63400,63400,63400,8
20230802,090800,81306500,63400,63400,63400,63400,20
20230802,090700,80038500,63100,63200,63200,63100,34
20230802,090600,77892500,63000,63000,63000,63000,0
20230802,090500,77892500,63000,63000,63000,63000,0
20230802,090400,77892500,63000,63000,63000,63000,0
20230802,090300,77892500,63000,63100,63100,63000,55
20230802,090200,74424700,63000,63100,63200,63000,150
20230802,090100,64963800,63100,63400,63400,63100,41
20230802,090000,62376400,63500,63000,63500,62900,989
Reference in New Issue Copy Permalink