ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/200670/min/candle-20230801.csv

677 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
20230801,201400,3079453000,35850,35850,35850,35850,1043
20230801,201300,3079453000,35850,35850,35850,35850,0
20230801,201200,3079453000,35850,35850,35850,35850,0
20230801,201100,3079453000,35850,35850,35850,35850,0
20230801,201000,3079453000,35850,35850,35850,35850,0
20230801,200900,3079453000,35850,35850,35850,35850,0
20230801,200800,3079453000,35850,35850,35850,35850,0
20230801,200700,3079453000,35850,35850,35850,35850,0
20230801,200600,3079453000,35850,35850,35850,35850,0
20230801,200500,3079453000,35850,35850,35850,35850,0
20230801,200400,3079453000,35850,35850,35850,35850,0
20230801,200300,3079453000,35850,35850,35850,35850,0
20230801,200200,3079453000,35850,35850,35850,35850,0
20230801,200100,3079453000,35850,35850,35850,35850,0
20230801,200000,3079453000,35850,35850,35850,35850,0
20230801,195900,3079453000,35850,35850,35850,35850,0
20230801,195800,3079453000,35850,35850,35850,35850,0
20230801,195700,3079453000,35850,35850,35850,35850,0
20230801,195600,3079453000,35850,35850,35850,35850,0
20230801,195500,3079453000,35850,35850,35850,35850,0
20230801,195400,3079453000,35850,35850,35850,35850,0
20230801,195300,3079453000,35850,35850,35850,35850,0
20230801,195200,3079453000,35850,35850,35850,35850,0
20230801,195100,3079453000,35850,35850,35850,35850,0
20230801,195000,3079453000,35850,35850,35850,35850,0
20230801,194900,3079453000,35850,35850,35850,35850,0
20230801,194800,3079453000,35850,35850,35850,35850,0
20230801,194700,3079453000,35850,35850,35850,35850,0
20230801,194600,3079453000,35850,35850,35850,35850,0
20230801,194500,3079453000,35850,35850,35850,35850,0
20230801,194400,3079453000,35850,35850,35850,35850,1043
20230801,194300,3079453000,35850,35850,35850,35850,0
20230801,194200,3079453000,35850,35850,35850,35850,0
20230801,194100,3079453000,35850,35850,35850,35850,0
20230801,194000,3079453000,35850,35850,35850,35850,0
20230801,193900,3079453000,35850,35850,35850,35850,0
20230801,193800,3079453000,35850,35850,35850,35850,0
20230801,193700,3079453000,35850,35850,35850,35850,0
20230801,193600,3079453000,35850,35850,35850,35850,0
20230801,193500,3079453000,35850,35850,35850,35850,0
20230801,193400,3079453000,35850,35850,35850,35850,0
20230801,193300,3079453000,35850,35850,35850,35850,0
20230801,193200,3079453000,35850,35850,35850,35850,0
20230801,193100,3079453000,35850,35850,35850,35850,0
20230801,193000,3079453000,35850,35850,35850,35850,0
20230801,192900,3079453000,35850,35850,35850,35850,0
20230801,192800,3079453000,35850,35850,35850,35850,0
20230801,192700,3079453000,35850,35850,35850,35850,0
20230801,192600,3079453000,35850,35850,35850,35850,0
20230801,192500,3079453000,35850,35850,35850,35850,0
20230801,192400,3079453000,35850,35850,35850,35850,0
20230801,192300,3079453000,35850,35850,35850,35850,0
20230801,192200,3079453000,35850,35850,35850,35850,0
20230801,192100,3079453000,35850,35850,35850,35850,0
20230801,192000,3079453000,35850,35850,35850,35850,0
20230801,191900,3079453000,35850,35850,35850,35850,0
20230801,191800,3079453000,35850,35850,35850,35850,0
20230801,191700,3079453000,35850,35850,35850,35850,0
20230801,191600,3079453000,35850,35850,35850,35850,0
20230801,191500,3079453000,35850,35850,35850,35850,0
20230801,191400,3079453000,35850,35850,35850,35850,1043
20230801,191300,3079453000,35850,35850,35850,35850,0
20230801,191200,3079453000,35850,35850,35850,35850,0
20230801,191100,3079453000,35850,35850,35850,35850,0
20230801,191000,3079453000,35850,35850,35850,35850,0
20230801,190900,3079453000,35850,35850,35850,35850,0
20230801,190800,3079453000,35850,35850,35850,35850,0
20230801,190700,3079453000,35850,35850,35850,35850,0
20230801,190600,3079453000,35850,35850,35850,35850,0
20230801,190500,3079453000,35850,35850,35850,35850,0
20230801,190400,3079453000,35850,35850,35850,35850,0
20230801,190300,3079453000,35850,35850,35850,35850,0
20230801,190200,3079453000,35850,35850,35850,35850,0
20230801,190100,3079453000,35850,35850,35850,35850,0
20230801,190000,3079453000,35850,35850,35850,35850,0
20230801,185900,3079453000,35850,35850,35850,35850,0
20230801,185800,3079453000,35850,35850,35850,35850,0
20230801,185700,3079453000,35850,35850,35850,35850,0
20230801,185600,3079453000,35850,35850,35850,35850,0
20230801,185500,3079453000,35850,35850,35850,35850,0
20230801,185400,3079453000,35850,35850,35850,35850,0
20230801,185300,3079453000,35850,35850,35850,35850,0
20230801,185200,3079453000,35850,35850,35850,35850,0
20230801,185100,3079453000,35850,35850,35850,35850,0
20230801,185000,3079453000,35850,35850,35850,35850,0
20230801,184900,3079453000,35850,35850,35850,35850,0
20230801,184800,3079453000,35850,35850,35850,35850,0
20230801,184700,3079453000,35850,35850,35850,35850,0
20230801,184600,3079453000,35850,35850,35850,35850,0
20230801,184500,3079453000,35850,35850,35850,35850,0
20230801,184400,3079453000,35850,35850,35850,35850,1043
20230801,184300,3079453000,35850,35850,35850,35850,0
20230801,184200,3079453000,35850,35850,35850,35850,0
20230801,184100,3079453000,35850,35850,35850,35850,0
20230801,184000,3079453000,35850,35850,35850,35850,0
20230801,183900,3079453000,35850,35850,35850,35850,0
20230801,183800,3079453000,35850,35850,35850,35850,0
20230801,183700,3079453000,35850,35850,35850,35850,0
20230801,183600,3079453000,35850,35850,35850,35850,0
20230801,183500,3079453000,35850,35850,35850,35850,0
20230801,183400,3079453000,35850,35850,35850,35850,0
20230801,183300,3079453000,35850,35850,35850,35850,0
20230801,183200,3079453000,35850,35850,35850,35850,0
20230801,183100,3079453000,35850,35850,35850,35850,0
20230801,183000,3079453000,35850,35850,35850,35850,0
20230801,182900,3079453000,35850,35850,35850,35850,0
20230801,182800,3079453000,35850,35850,35850,35850,0
20230801,182700,3079453000,35850,35850,35850,35850,0
20230801,182600,3079453000,35850,35850,35850,35850,0
20230801,182500,3079453000,35850,35850,35850,35850,0
20230801,182400,3079453000,35850,35850,35850,35850,0
20230801,182300,3079453000,35850,35850,35850,35850,0
20230801,182200,3079453000,35850,35850,35850,35850,0
20230801,182100,3079453000,35850,35850,35850,35850,0
20230801,182000,3079453000,35850,35850,35850,35850,0
20230801,181900,3079453000,35850,35850,35850,35850,0
20230801,181800,3079453000,35850,35850,35850,35850,0
20230801,181700,3079453000,35850,35850,35850,35850,0
20230801,181600,3079453000,35850,35850,35850,35850,0
20230801,181500,3079453000,35850,35850,35850,35850,0
20230801,181400,3079453000,35850,35850,35850,35850,1043
20230801,181300,3079453000,35850,35850,35850,35850,0
20230801,181200,3079453000,35850,35850,35850,35850,0
20230801,181100,3079453000,35850,35850,35850,35850,0
20230801,181000,3079453000,35850,35850,35850,35850,0
20230801,180900,3079453000,35850,35850,35850,35850,0
20230801,180800,3079453000,35850,35850,35850,35850,0
20230801,180700,3079453000,35850,35850,35850,35850,0
20230801,180600,3079453000,35850,35850,35850,35850,0
20230801,180500,3079453000,35850,35850,35850,35850,0
20230801,180400,3079453000,35850,35850,35850,35850,0
20230801,180300,3079453000,35850,35850,35850,35850,0
20230801,180200,3079453000,35850,35850,35850,35850,0
20230801,180100,3079453000,35850,35850,35850,35850,0
20230801,180000,3079453000,35850,35850,35850,35850,0
20230801,175900,3079453000,35850,35850,35850,35850,0
20230801,175800,3079453000,35850,35850,35850,35850,0
20230801,175700,3079453000,35850,35850,35850,35850,0
20230801,175600,3079453000,35850,35850,35850,35850,0
20230801,175500,3079453000,35850,35850,35850,35850,0
20230801,175400,3079453000,35850,35850,35850,35850,0
20230801,175300,3079453000,35850,35850,35850,35850,0
20230801,175200,3079453000,35850,35850,35850,35850,0
20230801,175100,3079453000,35850,35850,35850,35850,0
20230801,175000,3079453000,35850,35850,35850,35850,0
20230801,174900,3079453000,35850,35850,35850,35850,0
20230801,174800,3079453000,35850,35850,35850,35850,0
20230801,174700,3079453000,35850,35850,35850,35850,0
20230801,174600,3079453000,35850,35850,35850,35850,0
20230801,174500,3079453000,35850,35850,35850,35850,0
20230801,174400,3079453000,35850,35850,35850,35850,1043
20230801,174300,3079453000,35850,35850,35850,35850,0
20230801,174200,3079453000,35850,35850,35850,35850,0
20230801,174100,3079453000,35850,35850,35850,35850,0
20230801,174000,3079453000,35850,35850,35850,35850,0
20230801,173900,3079453000,35850,35850,35850,35850,0
20230801,173800,3079453000,35850,35850,35850,35850,0
20230801,173700,3079453000,35850,35850,35850,35850,0
20230801,173600,3079453000,35850,35850,35850,35850,0
20230801,173500,3079453000,35850,35850,35850,35850,0
20230801,173400,3079453000,35850,35850,35850,35850,0
20230801,173300,3079453000,35850,35850,35850,35850,0
20230801,173200,3079453000,35850,35850,35850,35850,0
20230801,173100,3079453000,35850,35850,35850,35850,0
20230801,173000,3079453000,35850,35850,35850,35850,0
20230801,172900,3079453000,35850,35850,35850,35850,0
20230801,172800,3079453000,35850,35850,35850,35850,0
20230801,172700,3079453000,35850,35850,35850,35850,0
20230801,172600,3079453000,35850,35850,35850,35850,0
20230801,172500,3079453000,35850,35850,35850,35850,0
20230801,172400,3079453000,35850,35850,35850,35850,0
20230801,172300,3079453000,35850,35850,35850,35850,0
20230801,172200,3079453000,35850,35850,35850,35850,0
20230801,172100,3079453000,35850,35850,35850,35850,0
20230801,172000,3079453000,35850,35850,35850,35850,0
20230801,171900,3079453000,35850,35850,35850,35850,0
20230801,171800,3079453000,35850,35850,35850,35850,0
20230801,171700,3079453000,35850,35850,35850,35850,0
20230801,171600,3079453000,35850,35850,35850,35850,0
20230801,171500,3079453000,35850,35850,35850,35850,0
20230801,171400,3079453000,35850,35850,35850,35850,1043
20230801,171300,3079453000,35850,35850,35850,35850,0
20230801,171200,3079453000,35850,35850,35850,35850,0
20230801,171100,3079453000,35850,35850,35850,35850,0
20230801,171000,3079453000,35850,35850,35850,35850,0
20230801,170900,3079453000,35850,35850,35850,35850,0
20230801,170800,3079453000,35850,35850,35850,35850,0
20230801,170700,3079453000,35850,35850,35850,35850,0
20230801,170600,3079453000,35850,35850,35850,35850,0
20230801,170500,3079453000,35850,35850,35850,35850,0
20230801,170400,3079453000,35850,35850,35850,35850,0
20230801,170300,3079453000,35850,35850,35850,35850,0
20230801,170200,3079453000,35850,35850,35850,35850,0
20230801,170100,3079453000,35850,35850,35850,35850,0
20230801,170000,3079453000,35850,35850,35850,35850,0
20230801,165900,3079453000,35850,35850,35850,35850,0
20230801,165800,3079453000,35850,35850,35850,35850,0
20230801,165700,3079453000,35850,35850,35850,35850,0
20230801,165600,3079453000,35850,35850,35850,35850,0
20230801,165500,3079453000,35850,35850,35850,35850,0
20230801,165400,3079453000,35850,35850,35850,35850,0
20230801,165300,3079453000,35850,35850,35850,35850,0
20230801,165200,3079453000,35850,35850,35850,35850,0
20230801,165100,3079453000,35850,35850,35850,35850,0
20230801,165000,3079453000,35850,35850,35850,35850,0
20230801,164900,3079453000,35850,35850,35850,35850,0
20230801,164800,3079453000,35850,35850,35850,35850,0
20230801,164700,3079453000,35850,35850,35850,35850,0
20230801,164600,3079453000,35850,35850,35850,35850,0
20230801,164500,3079453000,35850,35850,35850,35850,0
20230801,164400,3079453000,35850,35850,35850,35850,1043
20230801,164300,3079453000,35850,35850,35850,35850,0
20230801,164200,3079453000,35850,35850,35850,35850,0
20230801,164100,3079453000,35850,35850,35850,35850,0
20230801,164000,3079453000,35850,35850,35850,35850,0
20230801,163900,3079453000,35850,35850,35850,35850,0
20230801,163800,3079453000,35850,35850,35850,35850,0
20230801,163700,3079453000,35850,35850,35850,35850,0
20230801,163600,3079453000,35850,35850,35850,35850,0
20230801,163500,3079453000,35850,35850,35850,35850,0
20230801,163400,3079453000,35850,35850,35850,35850,0
20230801,163300,3079453000,35850,35850,35850,35850,0
20230801,163200,3079453000,35850,35850,35850,35850,0
20230801,163100,3079453000,35850,35850,35850,35850,0
20230801,163000,3079453000,35850,35850,35850,35850,0
20230801,162900,3079453000,35850,35850,35850,35850,0
20230801,162800,3079453000,35850,35850,35850,35850,0
20230801,162700,3079453000,35850,35850,35850,35850,0
20230801,162600,3079453000,35850,35850,35850,35850,0
20230801,162500,3079453000,35850,35850,35850,35850,0
20230801,162400,3079453000,35850,35850,35850,35850,0
20230801,162300,3079453000,35850,35850,35850,35850,0
20230801,162200,3079453000,35850,35850,35850,35850,0
20230801,162100,3079453000,35850,35850,35850,35850,0
20230801,162000,3079453000,35850,35850,35850,35850,0
20230801,161900,3079453000,35850,35850,35850,35850,0
20230801,161800,3079453000,35850,35850,35850,35850,0
20230801,161700,3079453000,35850,35850,35850,35850,0
20230801,161600,3079453000,35850,35850,35850,35850,0
20230801,161500,3079453000,35850,35850,35850,35850,0
20230801,161400,3079453000,35850,35850,35850,35850,1043
20230801,161300,3079453000,35850,35850,35850,35850,0
20230801,161200,3079453000,35850,35850,35850,35850,0
20230801,161100,3079453000,35850,35850,35850,35850,0
20230801,161000,3079453000,35850,35850,35850,35850,0
20230801,160900,3079453000,35850,35850,35850,35850,0
20230801,160800,3079453000,35850,35850,35850,35850,0
20230801,160700,3079453000,35850,35850,35850,35850,0
20230801,160600,3079453000,35850,35850,35850,35850,0
20230801,160500,3079453000,35850,35850,35850,35850,0
20230801,160400,3079453000,35850,35850,35850,35850,0
20230801,160300,3079453000,35850,35850,35850,35850,0
20230801,160200,3079453000,35850,35850,35850,35850,0
20230801,160100,3079453000,35850,35850,35850,35850,0
20230801,160000,3079453000,35850,35850,35850,35850,0
20230801,155900,3079453000,35850,35850,35850,35850,0
20230801,155800,3079453000,35850,35850,35850,35850,0
20230801,155700,3079453000,35850,35850,35850,35850,0
20230801,155600,3079453000,35850,35850,35850,35850,0
20230801,155500,3079453000,35850,35850,35850,35850,0
20230801,155400,3079453000,35850,35850,35850,35850,0
20230801,155300,3079453000,35850,35850,35850,35850,0
20230801,155200,3079453000,35850,35850,35850,35850,0
20230801,155100,3079453000,35850,35850,35850,35850,0
20230801,155000,3079453000,35850,35850,35850,35850,0
20230801,154900,3079453000,35850,35850,35850,35850,0
20230801,154800,3079453000,35850,35850,35850,35850,0
20230801,154700,3079453000,35850,35850,35850,35850,0
20230801,154600,3079453000,35850,35850,35850,35850,0
20230801,154500,3079453000,35850,35850,35850,35850,0
20230801,154400,3079453000,35850,35850,35850,35850,1043
20230801,154300,3079453000,35850,35850,35850,35850,0
20230801,154200,3079453000,35850,35850,35850,35850,0
20230801,154100,3079453000,35850,35850,35850,35850,0
20230801,154000,3079453000,35850,35850,35850,35850,0
20230801,153900,3079453000,35850,35850,35850,35850,0
20230801,153800,3079453000,35850,35850,35850,35850,0
20230801,153700,3079453000,35850,35850,35850,35850,0
20230801,153600,3079453000,35850,35850,35850,35850,0
20230801,153500,3079453000,35850,35850,35850,35850,0
20230801,153400,3079453000,35850,35850,35850,35850,0
20230801,153300,3079453000,35850,35850,35850,35850,0
20230801,153200,3079453000,35850,35850,35850,35850,0
20230801,153100,3079453000,35850,35850,35850,35850,0
20230801,153000,3079453000,35850,35850,35850,35850,1043
20230801,152900,3042061450,35850,35850,35850,35850,0
20230801,152800,3042061450,35850,35850,35850,35850,0
20230801,152700,3042061450,35850,35850,35850,35850,0
20230801,152600,3042061450,35850,35850,35850,35850,0
20230801,152500,3042061450,35850,35850,35850,35850,0
20230801,152400,3042061450,35850,35850,35850,35850,0
20230801,152300,3042061450,35850,35850,35850,35850,0
20230801,152200,3042061450,35850,35850,35850,35850,0
20230801,152100,3042061450,35850,35850,35850,35850,0
20230801,152000,3042061450,35850,35850,35850,35850,0
20230801,151900,3042061450,35850,35800,35850,35800,1484
20230801,151800,2988896550,35750,35750,35800,35750,835
20230801,151700,2959045050,35800,35750,35800,35750,454
20230801,151600,2942811300,35750,35750,35750,35750,94
20230801,151500,2939450800,35750,35750,35750,35700,233
20230801,151400,2931129050,35750,35700,35750,35600,74
20230801,151300,2928487400,35750,35700,35750,35700,10
20230801,151200,2928130300,35700,35700,35700,35700,5
20230801,151100,2927951800,35700,35700,35700,35700,0
20230801,151000,2927951800,35700,35650,35750,35650,114
20230801,150900,2923882500,35750,35750,35750,35750,136
20230801,150800,2919020500,35800,35800,35800,35800,55
20230801,150700,2917051500,35750,35650,35750,35650,659
20230801,150600,2893512300,35600,35650,35650,35600,84
20230801,150500,2890521000,35650,35600,35650,35600,133
20230801,150400,2885784550,35600,35600,35600,35600,317
20230801,150300,2874499350,35600,35600,35600,35600,44
20230801,150200,2872932950,35650,35650,35650,35650,250
20230801,150100,2864020450,35650,35650,35650,35650,22
20230801,150000,2863236150,35650,35600,35650,35600,50
20230801,145900,2861454150,35600,35650,35650,35600,231
20230801,145800,2853230450,35600,35600,35600,35600,578
20230801,145700,2832653650,35550,35550,35550,35550,0
20230801,145600,2832653650,35550,35550,35550,35550,0
20230801,145500,2832653650,35550,35550,35550,35550,530
20230801,145400,2813812150,35550,35500,35550,35500,226
20230801,145300,2805789050,35500,35500,35500,35500,128
20230801,145200,2801245050,35550,35550,35550,35550,76
20230801,145100,2798543250,35500,35500,35500,35500,131
20230801,145000,2793892750,35550,35550,35550,35550,0
20230801,144900,2793892750,35550,35550,35550,35550,0
20230801,144800,2793892750,35550,35550,35550,35550,0
20230801,144700,2793892750,35550,35500,35550,35500,22
20230801,144600,2793110750,35500,35500,35500,35500,1009
20230801,144500,2757291250,35450,35450,35450,35450,1
20230801,144400,2757255800,35350,35450,35450,35350,16
20230801,144300,2756689700,35450,35450,35450,35450,0
20230801,144200,2756689700,35450,35400,35450,35400,121
20230801,144100,2752406200,35450,35450,35450,35450,17
20230801,144000,2751803550,35400,35400,35400,35400,16
20230801,143900,2751237150,35500,35500,35500,35500,0
20230801,143800,2751237150,35500,35500,35500,35500,0
20230801,143700,2751237150,35500,35400,35500,35400,13
20230801,143600,2750776750,35500,35500,35500,35500,0
20230801,143500,2750776750,35500,35500,35500,35500,0
20230801,143400,2750776750,35500,35500,35500,35500,2
20230801,143300,2750705750,35500,35450,35500,35450,300
20230801,143200,2740070400,35400,35500,35500,35400,50
20230801,143100,2738300300,35500,35550,35600,35500,617
20230801,143000,2716342450,35600,35400,35600,35400,1075
20230801,142900,2678164850,35450,35450,35450,35450,0
20230801,142800,2678164850,35450,35450,35450,35450,0
20230801,142700,2678164850,35450,35450,35450,35450,0
20230801,142600,2678164850,35450,35400,35450,35400,5
20230801,142500,2677987700,35450,35400,35450,35400,137
20230801,142400,2673137550,35300,35300,35400,35300,308
20230801,142300,2662264950,35300,35250,35300,35250,92
20230801,142200,2659020400,35150,35150,35150,35150,66
20230801,142100,2656700500,35300,35300,35300,35300,0
20230801,142000,2656700500,35300,35300,35300,35300,0
20230801,141900,2656700500,35300,35300,35300,35300,0
20230801,141800,2656700500,35300,35300,35300,35300,3
20230801,141700,2656594600,35100,35100,35100,35100,4
20230801,141600,2656454200,35100,35100,35100,35100,1
20230801,141500,2656419100,35150,35150,35150,35150,0
20230801,141400,2656419100,35150,35150,35150,35150,35
20230801,141300,2655188850,35100,35100,35100,35100,118
20230801,141200,2651047050,35050,35050,35050,35050,52
20230801,141100,2649224450,35050,35050,35050,35050,0
20230801,141000,2649224450,35050,35050,35050,35050,248
20230801,140900,2640532050,35050,35050,35050,35050,143
20230801,140800,2635519900,35050,34950,35050,34950,71
20230801,140700,2633037950,34950,34950,35000,34950,647
20230801,140600,2610419400,34900,34950,34950,34900,230
20230801,140500,2602388700,34950,34950,34950,34950,70
20230801,140400,2599942200,34950,34950,34950,34900,403
20230801,140300,2585860650,34950,35000,35000,34900,406
20230801,140200,2571676650,35000,35000,35000,35000,230
20230801,140100,2563626650,35000,35050,35050,35000,152
20230801,140000,2558306150,35050,35050,35050,35050,16
20230801,135900,2557745350,35100,35100,35100,35000,170
20230801,135800,2551789100,35000,35000,35000,35000,142
20230801,135700,2546819100,35000,35000,35000,35000,130
20230801,135600,2542269100,35000,35100,35100,35000,144
20230801,135500,2537229000,35150,35150,35150,35000,71
20230801,135400,2534743100,35150,35000,35150,35000,266
20230801,135300,2525420400,35050,35050,35200,35050,154
20230801,135200,2520020750,35150,35150,35150,35050,163
20230801,135100,2514300250,35150,35050,35150,35050,268
20230801,135000,2504900500,35050,35050,35050,35050,65
20230801,134900,2502622250,35050,35050,35050,35050,143
20230801,134800,2497610100,35000,35150,35150,35000,1952
20230801,134700,2429084950,35150,35150,35150,35150,10
20230801,134600,2428733450,35150,35150,35150,35150,51
20230801,134500,2426940800,35150,35100,35150,35000,1042
20230801,134400,2390443500,35050,35250,35250,35050,1000
20230801,134300,2355285950,35300,35300,35300,35300,14
20230801,134200,2354791750,35300,35350,35350,35300,199
20230801,134100,2347762050,35450,35450,35450,35450,473
20230801,134000,2330994200,35450,35450,35450,35450,0
20230801,133900,2330994200,35450,35450,35450,35450,234
20230801,133800,2322698900,35500,35450,35500,35450,141
20230801,133700,2317699950,35500,35450,35500,35450,1008
20230801,133600,2281917100,35450,35450,35450,35450,0
20230801,133500,2281917100,35450,35400,35450,35400,640
20230801,133400,2259231500,35300,35300,35300,35300,1
20230801,133300,2259196200,35300,35300,35300,35300,100
20230801,133200,2255666200,35300,35300,35300,35300,300
20230801,133100,2245076200,35250,35300,35300,35250,46
20230801,133000,2243454050,35300,35300,35300,35300,21
20230801,132900,2242712750,35300,35300,35300,35300,41
20230801,132800,2241265450,35300,35300,35300,35300,14
20230801,132700,2240771250,35300,35300,35300,35300,11
20230801,132600,2240382950,35300,35300,35300,35250,339
20230801,132500,2228432750,35300,35300,35300,35300,12
20230801,132400,2228009150,35300,35250,35300,35250,230
20230801,132300,2219898700,35300,35300,35300,35300,0
20230801,132200,2219898700,35300,35300,35300,35300,0
20230801,132100,2219898700,35300,35300,35300,35300,115
20230801,132000,2215839200,35300,35300,35300,35300,0
20230801,131900,2215839200,35300,35350,35350,35300,819
20230801,131800,2186892750,35400,35450,35450,35400,594
20230801,131700,2165835700,35500,35500,35500,35500,90
20230801,131600,2162640700,35500,35500,35500,35500,2
20230801,131500,2162569700,35450,35450,35450,35450,0
20230801,131400,2162569700,35450,35500,35500,35450,502
20230801,131300,2144773700,35450,35450,35450,35450,0
20230801,131200,2144773700,35450,35450,35450,35450,281
20230801,131100,2134812250,35500,35450,35500,35450,221
20230801,131000,2126977700,35450,35450,35450,35450,0
20230801,130900,2126977700,35450,35450,35450,35450,0
20230801,130800,2126977700,35450,35400,35450,35400,5
20230801,130700,2126800550,35400,35400,35400,35400,0
20230801,130600,2126800550,35400,35400,35400,35400,39
20230801,130500,2125419950,35450,35450,35450,35450,0
20230801,130400,2125419950,35450,35450,35450,35450,2
20230801,130300,2125349050,35200,35400,35450,35200,1446
20230801,130200,2074220050,35400,35400,35400,35400,33
20230801,130100,2073051850,35450,35450,35450,35450,0
20230801,130000,2073051850,35450,35450,35450,35450,1
20230801,125900,2073016400,35350,35450,35450,35350,175
20230801,125800,2066819350,35400,35400,35400,35400,0
20230801,125700,2066819350,35400,35400,35400,35400,0
20230801,125600,2066819350,35400,35400,35400,35400,387
20230801,125500,2053119550,35450,35400,35450,35400,2
20230801,125400,2053048700,35500,35500,35500,35500,0
20230801,125300,2053048700,35500,35500,35500,35500,33
20230801,125200,2051877200,35400,35400,35400,35400,0
20230801,125100,2051877200,35400,35450,35450,35400,4
20230801,125000,2051735450,35450,35450,35450,35450,0
20230801,124900,2051735450,35450,35450,35450,35450,0
20230801,124800,2051735450,35450,35400,35450,35400,296
20230801,124700,2041254950,35350,35350,35350,35350,0
20230801,124600,2041254950,35350,35350,35350,35350,15
20230801,124500,2040724700,35400,35400,35400,35400,19
20230801,124400,2040052100,35350,35350,35350,35350,50
20230801,124300,2038284600,35300,35300,35300,35300,0
20230801,124200,2038284600,35300,35300,35300,35300,0
20230801,124100,2038284600,35300,35300,35300,35300,0
20230801,124000,2038284600,35300,35300,35300,35300,0
20230801,123900,2038284600,35300,35300,35300,35300,633
20230801,123800,2015939700,35300,35300,35300,35300,0
20230801,123700,2015939700,35300,35300,35300,35300,40
20230801,123600,2014527700,35300,35300,35300,35300,1
20230801,123500,2014492400,35300,35300,35300,35300,1
20230801,123400,2014457100,35300,35300,35300,35300,223
20230801,123300,2006585200,35300,35300,35300,35300,660
20230801,123200,1983287200,35300,35300,35300,35300,170
20230801,123100,1977286200,35300,35300,35300,35300,50
20230801,123000,1975521200,35300,35300,35300,35300,0
20230801,122900,1975521200,35300,35300,35300,35300,0
20230801,122800,1975521200,35300,35300,35300,35300,10
20230801,122700,1975168200,35250,35250,35250,35250,0
20230801,122600,1975168200,35250,35250,35250,35250,0
20230801,122500,1975168200,35250,35250,35250,35250,131
20230801,122400,1970550450,35250,35250,35250,35250,50
20230801,122300,1968787950,35250,35250,35250,35250,21
20230801,122200,1968047700,35250,35250,35250,35250,0
20230801,122100,1968047700,35250,35250,35250,35250,0
20230801,122000,1968047700,35250,35300,35300,35250,65
20230801,121900,1965753700,35250,35250,35250,35250,0
20230801,121800,1965753700,35250,35250,35250,35250,14
20230801,121700,1965260200,35250,35250,35250,35250,38
20230801,121600,1963920700,35250,35250,35250,35250,68
20230801,121500,1961523700,35300,35300,35300,35300,0
20230801,121400,1961523700,35300,35300,35400,35300,2199
20230801,121300,1883894900,35350,35350,35350,35350,0
20230801,121200,1883894900,35350,35350,35350,35350,0
20230801,121100,1883894900,35350,35300,35350,35300,132
20230801,121000,1879235100,35300,35300,35300,35300,50
20230801,120900,1877470100,35400,35400,35400,35400,0
20230801,120800,1877470100,35400,35400,35400,35400,0
20230801,120700,1877470100,35400,35400,35400,35400,0
20230801,120600,1877470100,35400,35400,35400,35400,0
20230801,120500,1877470100,35400,35400,35400,35400,0
20230801,120400,1877470100,35400,35400,35400,35350,196
20230801,120300,1870536700,35450,35300,35450,35300,190
20230801,120200,1863822250,35200,35250,35250,35200,174
20230801,120100,1857691250,35200,35200,35200,35200,401
20230801,120000,1843576050,35150,35100,35150,35100,119
20230801,115900,1839393250,35000,35100,35100,35000,272
20230801,115800,1829866700,35000,35150,35150,35000,2977
20230801,115700,1725461000,35150,35250,35250,35150,3094
20230801,115600,1616671750,35250,35200,35250,35150,2009
20230801,115500,1546013800,35200,35250,35300,35200,1351
20230801,115400,1498418100,35200,35500,35500,35200,1861
20230801,115300,1432624200,35500,35500,35500,35500,5
20230801,115200,1432446700,35550,35550,35550,35550,0
20230801,115100,1432446700,35550,35550,35550,35550,1
20230801,115000,1432411150,35400,35400,35400,35400,10
20230801,114900,1432057150,35550,35550,35550,35550,1
20230801,114800,1432021600,35550,35400,35550,35400,2160
20230801,114700,1355391250,35350,35400,35400,35350,2
20230801,114600,1355320500,35400,35350,35400,35350,123
20230801,114500,1350967950,35350,35350,35350,35350,0
20230801,114400,1350967950,35350,35350,35350,35350,106
20230801,114300,1347220850,35300,35300,35300,35300,42
20230801,114200,1345738250,35200,35200,35200,35200,0
20230801,114100,1345738250,35200,35200,35200,35200,0
20230801,114000,1345738250,35200,35200,35200,35200,0
20230801,113900,1345738250,35200,35200,35200,35200,0
20230801,113800,1345738250,35200,35150,35200,35150,235
20230801,113700,1337473500,35150,35150,35150,35150,0
20230801,113600,1337473500,35150,35150,35150,35150,74
20230801,113500,1334872400,35150,35200,35200,35150,112
20230801,113400,1330933650,35150,35150,35150,35150,73
20230801,113300,1328367700,35200,35200,35200,35200,183
20230801,113200,1321926100,35250,35250,35250,35250,0
20230801,113100,1321926100,35250,35250,35250,35250,72
20230801,113000,1319388100,35250,35250,35250,35250,165
20230801,112900,1313571850,35250,35250,35250,35250,25
20230801,112800,1312690600,35250,35300,35300,35250,126
20230801,112700,1308247550,35300,35250,35300,35250,289
20230801,112600,1298051600,35250,35250,35250,35250,5
20230801,112500,1297875350,35200,35200,35200,35200,51
20230801,112400,1296080150,35200,35200,35200,35200,50
20230801,112300,1294320150,35150,35150,35150,35150,270
20230801,112200,1284829650,35150,35150,35150,35150,72
20230801,112100,1282298850,35150,35150,35150,35150,104
20230801,112000,1278643250,35200,35300,35300,35200,511
20230801,111900,1260630700,35300,35300,35300,35300,144
20230801,111800,1255547500,35300,35400,35400,35300,170
20230801,111700,1249536900,35250,35250,35250,35250,0
20230801,111600,1249536900,35250,35250,35250,35250,5
20230801,111500,1249360650,35100,35300,35300,35100,2237
20230801,111400,1170618650,35350,35400,35450,35350,623
20230801,111300,1148575850,35400,35450,35450,35400,986
20230801,111200,1113644550,35450,35450,35500,35450,77
20230801,111100,1110914700,35500,35500,35500,35500,583
20230801,111000,1090218200,35500,35550,35550,35500,17
20230801,110900,1089614200,35500,35550,35550,35500,641
20230801,110800,1066830800,35550,35550,35600,35550,157
20230801,110700,1061247900,35600,35600,35600,35600,50
20230801,110600,1059467900,35600,35600,35600,35600,0
20230801,110500,1059467900,35600,35600,35600,35600,1
20230801,110400,1059432300,35600,35600,35600,35600,0
20230801,110300,1059432300,35600,35600,35600,35600,0
20230801,110200,1059432300,35600,35550,35600,35550,3
20230801,110100,1059325550,35500,35500,35500,35500,2
20230801,110000,1059254550,35600,35600,35600,35600,1
20230801,105900,1059218950,35600,35600,35600,35600,53
20230801,105800,1057332150,35550,35550,35550,35550,49
20230801,105700,1055590200,35550,35550,35550,35550,104
20230801,105600,1051893000,35650,35650,35650,35650,0
20230801,105500,1051893000,35650,35650,35650,35650,1
20230801,105400,1051857350,35600,35600,35600,35600,0
20230801,105300,1051857350,35600,35600,35600,35600,0
20230801,105200,1051857350,35600,35600,35600,35600,0
20230801,105100,1051857350,35600,35600,35600,35600,481
20230801,105000,1034733750,35600,35600,35600,35600,0
20230801,104900,1034733750,35600,35600,35600,35600,0
20230801,104800,1034733750,35600,35600,35600,35600,50
20230801,104700,1032953750,35700,35700,35700,35700,0
20230801,104600,1032953750,35700,35700,35700,35700,0
20230801,104500,1032953750,35700,35700,35700,35700,0
20230801,104400,1032953750,35700,35700,35700,35700,4
20230801,104300,1032810950,35700,35700,35700,35700,81
20230801,104200,1029919250,35700,35700,35700,35700,0
20230801,104100,1029919250,35700,35700,35700,35700,0
20230801,104000,1029919250,35700,35700,35700,35700,10
20230801,103900,1029562250,35700,35700,35700,35700,0
20230801,103800,1029562250,35700,35700,35700,35700,0
20230801,103700,1029562250,35700,35700,35700,35700,3
20230801,103600,1029455150,35600,35600,35600,35600,0
20230801,103500,1029455150,35600,35650,35700,35600,192
20230801,103400,1022610350,35600,35650,35650,35600,480
20230801,103300,1005502700,35500,35700,35700,35500,1500
20230801,103200,952193250,35700,35700,35700,35700,5
20230801,103100,952014750,35700,35700,35750,35700,156
20230801,103000,946442750,35700,35700,35700,35700,0
20230801,102900,946442750,35700,35700,35700,35700,0
20230801,102800,946442750,35700,35700,35700,35700,0
20230801,102700,946442750,35700,35700,35700,35700,0
20230801,102600,946442750,35700,35700,35700,35700,7
20230801,102500,946192850,35700,35700,35700,35700,9
20230801,102400,945871550,35500,35500,35500,35500,0
20230801,102300,945871550,35500,35500,35500,35500,0
20230801,102200,945871550,35500,35550,35550,35500,17
20230801,102100,945268000,35550,35550,35550,35550,11
20230801,102000,944876950,35500,35500,35500,35500,16
20230801,101900,944308950,35500,35500,35500,35500,47
20230801,101800,942640450,35550,35550,35550,35550,22
20230801,101700,941858350,35550,35550,35550,35550,66
20230801,101600,939512050,35500,35500,35500,35500,17
20230801,101500,938908550,35500,35550,35550,35500,123
20230801,101400,934536700,35450,35500,35550,35450,2728
20230801,101300,837819350,35450,35600,35600,35450,645
20230801,101200,814924650,35500,35650,35650,35500,501
20230801,101100,797123650,35600,35600,35600,35550,171
20230801,101000,791036900,35600,35600,35650,35600,24
20230801,100900,790182250,35450,35650,35650,35450,1780
20230801,100800,726974500,35650,35700,35700,35650,109
20230801,100700,723087650,35700,35700,35700,35700,61
20230801,100600,720909950,35700,35700,35700,35700,33
20230801,100500,719731850,35750,35750,35750,35750,24
20230801,100400,718873850,35750,35750,35750,35750,4
20230801,100300,718730850,35750,35750,35750,35750,12
20230801,100200,718301850,35750,35750,35850,35750,343
20230801,100100,706035950,35800,35800,35800,35800,49
20230801,100000,704281750,35850,35900,35900,35850,17
20230801,095900,703672250,35850,35900,35900,35850,55
20230801,095800,701698600,35900,35900,35900,35900,17
20230801,095700,701088300,35900,35900,35900,35900,54
20230801,095600,699149700,35900,35900,35900,35900,33
20230801,095500,697965000,35900,35900,35900,35900,122
20230801,095400,693585200,35900,35950,35950,35900,17
20230801,095300,692974850,35950,35950,35950,35950,32
20230801,095200,691824450,35950,35850,35950,35850,57
20230801,095100,689778600,35900,35900,35900,35900,127
20230801,095000,685219300,35900,35900,35900,35900,0
20230801,094900,685219300,35900,35900,35900,35900,0
20230801,094800,685219300,35900,35900,35900,35900,7
20230801,094700,684968000,35950,35950,35950,35950,0
20230801,094600,684968000,35950,36050,36050,35950,52
20230801,094500,683094300,36050,35900,36050,35900,363
20230801,094400,670046300,35800,35800,35800,35800,0
20230801,094300,670046300,35800,35800,35800,35800,0
20230801,094200,670046300,35800,35850,35900,35800,1992
20230801,094100,598629250,35800,35750,35800,35750,124
20230801,094000,594194100,35850,35750,35850,35750,217
20230801,093900,586436250,35850,35850,35850,35850,27
20230801,093800,585468300,35850,35750,35850,35750,6
20230801,093700,585253600,35750,35850,35850,35750,101
20230801,093600,581636550,35900,35900,35900,35900,1
20230801,093500,581600650,35850,35850,35850,35850,237
20230801,093400,573104200,35850,35850,35900,35850,64
20230801,093300,570809550,35850,35700,35850,35650,362
20230801,093200,557882700,35700,35700,35750,35700,358
20230801,093100,545098800,35550,35550,35550,35550,36
20230801,093000,543819000,35600,35550,35600,35500,156
20230801,092900,538269150,35500,35700,35800,35400,2195
20230801,092800,460120450,35350,35500,35800,35350,1422
20230801,092700,409667750,35400,35750,35850,35400,1445
20230801,092600,358233950,35750,35900,35900,35750,360
20230801,092500,345335500,35900,35950,36250,35900,380
20230801,092400,331691200,36250,36300,36300,35850,659
20230801,092300,307983500,36050,36050,36300,36000,752
20230801,092200,280880850,36100,36400,36400,36100,1184
20230801,092100,237951750,36350,36400,36400,36350,27
20230801,092000,236970200,36400,36500,36500,36400,458
20230801,091900,220276200,36500,36400,36500,36400,207
20230801,091800,212741200,36550,36350,36550,36350,777
20230801,091700,184427350,36350,36400,36400,36300,134
20230801,091600,179559900,36400,36250,36400,36250,138
20230801,091500,174543650,36350,36350,36350,36350,16
20230801,091400,173962050,36400,36350,36400,36350,414
20230801,091300,158906150,36150,36300,36400,36150,1017
20230801,091200,122074800,36300,36300,36300,36300,0
20230801,091100,122074800,36300,36200,36300,36200,128
20230801,091000,117437600,36300,36300,36300,36300,94
20230801,090900,114025400,36300,36300,36300,36300,0
20230801,090800,114025400,36300,36350,36400,36300,229
20230801,090700,105701800,36400,36350,36450,36250,1142
20230801,090600,64169500,36300,36050,36350,36050,812
20230801,090500,34742600,36000,36000,36000,36000,0
20230801,090400,34742600,36000,36000,36000,36000,2
20230801,090300,34670600,36050,36050,36050,36050,68
20230801,090200,32219200,36050,36150,36200,36050,351
20230801,090100,19534000,36150,36050,36150,36050,96
20230801,090000,16072850,36050,35900,36150,35900,447
Reference in New Issue Copy Permalink