ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/280360/min/candle-20240801.csv

719 lines
40 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
20240801,205600,4603027900,173500,173500,173500,173500,1135
20240801,205500,4603027900,173500,173500,173500,173500,0
20240801,205400,4603027900,173500,173500,173500,173500,0
20240801,205300,4603027900,173500,173500,173500,173500,0
20240801,205200,4603027900,173500,173500,173500,173500,0
20240801,205100,4603027900,173500,173500,173500,173500,0
20240801,205000,4603027900,173500,173500,173500,173500,0
20240801,204900,4603027900,173500,173500,173500,173500,0
20240801,204800,4603027900,173500,173500,173500,173500,0
20240801,204700,4603027900,173500,173500,173500,173500,0
20240801,204600,4603027900,173500,173500,173500,173500,0
20240801,204500,4603027900,173500,173500,173500,173500,0
20240801,204400,4603027900,173500,173500,173500,173500,0
20240801,204300,4603027900,173500,173500,173500,173500,0
20240801,204200,4603027900,173500,173500,173500,173500,0
20240801,204100,4603027900,173500,173500,173500,173500,0
20240801,204000,4603027900,173500,173500,173500,173500,0
20240801,203900,4603027900,173500,173500,173500,173500,0
20240801,203800,4603027900,173500,173500,173500,173500,0
20240801,203700,4603027900,173500,173500,173500,173500,0
20240801,203600,4603027900,173500,173500,173500,173500,0
20240801,203500,4603027900,173500,173500,173500,173500,0
20240801,203400,4603027900,173500,173500,173500,173500,0
20240801,203300,4603027900,173500,173500,173500,173500,0
20240801,203200,4603027900,173500,173500,173500,173500,0
20240801,203100,4603027900,173500,173500,173500,173500,0
20240801,203000,4603027900,173500,173500,173500,173500,0
20240801,202900,4603027900,173500,173500,173500,173500,0
20240801,202800,4603027900,173500,173500,173500,173500,0
20240801,202700,4603027900,173500,173500,173500,173500,0
20240801,202600,4603027900,173500,173500,173500,173500,1135
20240801,202500,4603027900,173500,173500,173500,173500,0
20240801,202400,4603027900,173500,173500,173500,173500,0
20240801,202300,4603027900,173500,173500,173500,173500,0
20240801,202200,4603027900,173500,173500,173500,173500,0
20240801,202100,4603027900,173500,173500,173500,173500,0
20240801,202000,4603027900,173500,173500,173500,173500,0
20240801,201900,4603027900,173500,173500,173500,173500,0
20240801,201800,4603027900,173500,173500,173500,173500,0
20240801,201700,4603027900,173500,173500,173500,173500,0
20240801,201600,4603027900,173500,173500,173500,173500,0
20240801,201500,4603027900,173500,173500,173500,173500,0
20240801,201400,4603027900,173500,173500,173500,173500,0
20240801,201300,4603027900,173500,173500,173500,173500,0
20240801,201200,4603027900,173500,173500,173500,173500,0
20240801,201100,4603027900,173500,173500,173500,173500,0
20240801,201000,4603027900,173500,173500,173500,173500,0
20240801,200900,4603027900,173500,173500,173500,173500,0
20240801,200800,4603027900,173500,173500,173500,173500,0
20240801,200700,4603027900,173500,173500,173500,173500,0
20240801,200600,4603027900,173500,173500,173500,173500,0
20240801,200500,4603027900,173500,173500,173500,173500,0
20240801,200400,4603027900,173500,173500,173500,173500,0
20240801,200300,4603027900,173500,173500,173500,173500,0
20240801,200200,4603027900,173500,173500,173500,173500,0
20240801,200100,4603027900,173500,173500,173500,173500,0
20240801,200000,4603027900,173500,173500,173500,173500,0
20240801,195900,4603027900,173500,173500,173500,173500,0
20240801,195800,4603027900,173500,173500,173500,173500,0
20240801,195700,4603027900,173500,173500,173500,173500,0
20240801,195600,4603027900,173500,173500,173500,173500,1135
20240801,195500,4603027900,173500,173500,173500,173500,0
20240801,195400,4603027900,173500,173500,173500,173500,0
20240801,195300,4603027900,173500,173500,173500,173500,0
20240801,195200,4603027900,173500,173500,173500,173500,0
20240801,195100,4603027900,173500,173500,173500,173500,0
20240801,195000,4603027900,173500,173500,173500,173500,0
20240801,194900,4603027900,173500,173500,173500,173500,0
20240801,194800,4603027900,173500,173500,173500,173500,0
20240801,194700,4603027900,173500,173500,173500,173500,0
20240801,194600,4603027900,173500,173500,173500,173500,0
20240801,194500,4603027900,173500,173500,173500,173500,0
20240801,194400,4603027900,173500,173500,173500,173500,0
20240801,194300,4603027900,173500,173500,173500,173500,0
20240801,194200,4603027900,173500,173500,173500,173500,0
20240801,194100,4603027900,173500,173500,173500,173500,0
20240801,194000,4603027900,173500,173500,173500,173500,0
20240801,193900,4603027900,173500,173500,173500,173500,0
20240801,193800,4603027900,173500,173500,173500,173500,0
20240801,193700,4603027900,173500,173500,173500,173500,0
20240801,193600,4603027900,173500,173500,173500,173500,0
20240801,193500,4603027900,173500,173500,173500,173500,0
20240801,193400,4603027900,173500,173500,173500,173500,0
20240801,193300,4603027900,173500,173500,173500,173500,0
20240801,193200,4603027900,173500,173500,173500,173500,0
20240801,193100,4603027900,173500,173500,173500,173500,0
20240801,193000,4603027900,173500,173500,173500,173500,0
20240801,192900,4603027900,173500,173500,173500,173500,0
20240801,192800,4603027900,173500,173500,173500,173500,0
20240801,192700,4603027900,173500,173500,173500,173500,0
20240801,192600,4603027900,173500,173500,173500,173500,1135
20240801,192500,4603027900,173500,173500,173500,173500,0
20240801,192400,4603027900,173500,173500,173500,173500,0
20240801,192300,4603027900,173500,173500,173500,173500,0
20240801,192200,4603027900,173500,173500,173500,173500,0
20240801,192100,4603027900,173500,173500,173500,173500,0
20240801,192000,4603027900,173500,173500,173500,173500,0
20240801,191900,4603027900,173500,173500,173500,173500,0
20240801,191800,4603027900,173500,173500,173500,173500,0
20240801,191700,4603027900,173500,173500,173500,173500,0
20240801,191600,4603027900,173500,173500,173500,173500,0
20240801,191500,4603027900,173500,173500,173500,173500,0
20240801,191400,4603027900,173500,173500,173500,173500,0
20240801,191300,4603027900,173500,173500,173500,173500,0
20240801,191200,4603027900,173500,173500,173500,173500,0
20240801,191100,4603027900,173500,173500,173500,173500,0
20240801,191000,4603027900,173500,173500,173500,173500,0
20240801,190900,4603027900,173500,173500,173500,173500,0
20240801,190800,4603027900,173500,173500,173500,173500,0
20240801,190700,4603027900,173500,173500,173500,173500,0
20240801,190600,4603027900,173500,173500,173500,173500,0
20240801,190500,4603027900,173500,173500,173500,173500,0
20240801,190400,4603027900,173500,173500,173500,173500,0
20240801,190300,4603027900,173500,173500,173500,173500,0
20240801,190200,4603027900,173500,173500,173500,173500,0
20240801,190100,4603027900,173500,173500,173500,173500,0
20240801,190000,4603027900,173500,173500,173500,173500,0
20240801,185900,4603027900,173500,173500,173500,173500,0
20240801,185800,4603027900,173500,173500,173500,173500,0
20240801,185700,4603027900,173500,173500,173500,173500,0
20240801,185600,4603027900,173500,173500,173500,173500,1135
20240801,185500,4603027900,173500,173500,173500,173500,0
20240801,185400,4603027900,173500,173500,173500,173500,0
20240801,185300,4603027900,173500,173500,173500,173500,0
20240801,185200,4603027900,173500,173500,173500,173500,0
20240801,185100,4603027900,173500,173500,173500,173500,0
20240801,185000,4603027900,173500,173500,173500,173500,0
20240801,184900,4603027900,173500,173500,173500,173500,0
20240801,184800,4603027900,173500,173500,173500,173500,0
20240801,184700,4603027900,173500,173500,173500,173500,0
20240801,184600,4603027900,173500,173500,173500,173500,0
20240801,184500,4603027900,173500,173500,173500,173500,0
20240801,184400,4603027900,173500,173500,173500,173500,0
20240801,184300,4603027900,173500,173500,173500,173500,0
20240801,184200,4603027900,173500,173500,173500,173500,0
20240801,184100,4603027900,173500,173500,173500,173500,0
20240801,184000,4603027900,173500,173500,173500,173500,0
20240801,183900,4603027900,173500,173500,173500,173500,0
20240801,183800,4603027900,173500,173500,173500,173500,0
20240801,183700,4603027900,173500,173500,173500,173500,0
20240801,183600,4603027900,173500,173500,173500,173500,0
20240801,183500,4603027900,173500,173500,173500,173500,0
20240801,183400,4603027900,173500,173500,173500,173500,0
20240801,183300,4603027900,173500,173500,173500,173500,0
20240801,183200,4603027900,173500,173500,173500,173500,0
20240801,183100,4603027900,173500,173500,173500,173500,0
20240801,183000,4603027900,173500,173500,173500,173500,0
20240801,182900,4603027900,173500,173500,173500,173500,0
20240801,182800,4603027900,173500,173500,173500,173500,0
20240801,182700,4603027900,173500,173500,173500,173500,0
20240801,182600,4603027900,173500,173500,173500,173500,1135
20240801,182500,4603027900,173500,173500,173500,173500,0
20240801,182400,4603027900,173500,173500,173500,173500,0
20240801,182300,4603027900,173500,173500,173500,173500,0
20240801,182200,4603027900,173500,173500,173500,173500,0
20240801,182100,4603027900,173500,173500,173500,173500,0
20240801,182000,4603027900,173500,173500,173500,173500,0
20240801,181900,4603027900,173500,173500,173500,173500,0
20240801,181800,4603027900,173500,173500,173500,173500,0
20240801,181700,4603027900,173500,173500,173500,173500,0
20240801,181600,4603027900,173500,173500,173500,173500,0
20240801,181500,4603027900,173500,173500,173500,173500,0
20240801,181400,4603027900,173500,173500,173500,173500,0
20240801,181300,4603027900,173500,173500,173500,173500,0
20240801,181200,4603027900,173500,173500,173500,173500,0
20240801,181100,4603027900,173500,173500,173500,173500,0
20240801,181000,4603027900,173500,173500,173500,173500,0
20240801,180900,4603027900,173500,173500,173500,173500,0
20240801,180800,4603027900,173500,173500,173500,173500,0
20240801,180700,4603027900,173500,173500,173500,173500,0
20240801,180600,4603027900,173500,173500,173500,173500,0
20240801,180500,4603027900,173500,173500,173500,173500,0
20240801,180400,4603027900,173500,173500,173500,173500,0
20240801,180300,4603027900,173500,173500,173500,173500,0
20240801,180200,4603027900,173500,173500,173500,173500,0
20240801,180100,4603027900,173500,173500,173500,173500,0
20240801,180000,4603027900,173500,173500,173500,173500,0
20240801,175900,4603027900,173500,173500,173500,173500,0
20240801,175800,4603027900,173500,173500,173500,173500,0
20240801,175700,4603027900,173500,173500,173500,173500,0
20240801,175600,4603027900,173500,173500,173500,173500,1135
20240801,175500,4603027900,173500,173500,173500,173500,0
20240801,175400,4603027900,173500,173500,173500,173500,0
20240801,175300,4603027900,173500,173500,173500,173500,0
20240801,175200,4603027900,173500,173500,173500,173500,0
20240801,175100,4603027900,173500,173500,173500,173500,0
20240801,175000,4603027900,173500,173500,173500,173500,0
20240801,174900,4603027900,173500,173500,173500,173500,0
20240801,174800,4603027900,173500,173500,173500,173500,0
20240801,174700,4603027900,173500,173500,173500,173500,0
20240801,174600,4603027900,173500,173500,173500,173500,0
20240801,174500,4603027900,173500,173500,173500,173500,0
20240801,174400,4603027900,173500,173500,173500,173500,0
20240801,174300,4603027900,173500,173500,173500,173500,0
20240801,174200,4603027900,173500,173500,173500,173500,0
20240801,174100,4603027900,173500,173500,173500,173500,0
20240801,174000,4603027900,173500,173500,173500,173500,0
20240801,173900,4603027900,173500,173500,173500,173500,0
20240801,173800,4603027900,173500,173500,173500,173500,0
20240801,173700,4603027900,173500,173500,173500,173500,0
20240801,173600,4603027900,173500,173500,173500,173500,0
20240801,173500,4603027900,173500,173500,173500,173500,0
20240801,173400,4603027900,173500,173500,173500,173500,0
20240801,173300,4603027900,173500,173500,173500,173500,0
20240801,173200,4603027900,173500,173500,173500,173500,0
20240801,173100,4603027900,173500,173500,173500,173500,0
20240801,173000,4603027900,173500,173500,173500,173500,0
20240801,172900,4603027900,173500,173500,173500,173500,0
20240801,172800,4603027900,173500,173500,173500,173500,0
20240801,172700,4603027900,173500,173500,173500,173500,0
20240801,172600,4603027900,173500,173500,173500,173500,1135
20240801,172500,4603027900,173500,173500,173500,173500,0
20240801,172400,4603027900,173500,173500,173500,173500,0
20240801,172300,4603027900,173500,173500,173500,173500,0
20240801,172200,4603027900,173500,173500,173500,173500,0
20240801,172100,4603027900,173500,173500,173500,173500,0
20240801,172000,4603027900,173500,173500,173500,173500,0
20240801,171900,4603027900,173500,173500,173500,173500,0
20240801,171800,4603027900,173500,173500,173500,173500,0
20240801,171700,4603027900,173500,173500,173500,173500,0
20240801,171600,4603027900,173500,173500,173500,173500,0
20240801,171500,4603027900,173500,173500,173500,173500,0
20240801,171400,4603027900,173500,173500,173500,173500,0
20240801,171300,4603027900,173500,173500,173500,173500,0
20240801,171200,4603027900,173500,173500,173500,173500,0
20240801,171100,4603027900,173500,173500,173500,173500,0
20240801,171000,4603027900,173500,173500,173500,173500,0
20240801,170900,4603027900,173500,173500,173500,173500,0
20240801,170800,4603027900,173500,173500,173500,173500,0
20240801,170700,4603027900,173500,173500,173500,173500,0
20240801,170600,4603027900,173500,173500,173500,173500,0
20240801,170500,4603027900,173500,173500,173500,173500,0
20240801,170400,4603027900,173500,173500,173500,173500,0
20240801,170300,4603027900,173500,173500,173500,173500,0
20240801,170200,4603027900,173500,173500,173500,173500,0
20240801,170100,4603027900,173500,173500,173500,173500,0
20240801,170000,4603027900,173500,173500,173500,173500,0
20240801,165900,4603027900,173500,173500,173500,173500,0
20240801,165800,4603027900,173500,173500,173500,173500,0
20240801,165700,4603027900,173500,173500,173500,173500,0
20240801,165600,4603027900,173500,173500,173500,173500,1135
20240801,165500,4603027900,173500,173500,173500,173500,0
20240801,165400,4603027900,173500,173500,173500,173500,0
20240801,165300,4603027900,173500,173500,173500,173500,0
20240801,165200,4603027900,173500,173500,173500,173500,0
20240801,165100,4603027900,173500,173500,173500,173500,0
20240801,165000,4603027900,173500,173500,173500,173500,0
20240801,164900,4603027900,173500,173500,173500,173500,0
20240801,164800,4603027900,173500,173500,173500,173500,0
20240801,164700,4603027900,173500,173500,173500,173500,0
20240801,164600,4603027900,173500,173500,173500,173500,0
20240801,164500,4603027900,173500,173500,173500,173500,0
20240801,164400,4603027900,173500,173500,173500,173500,0
20240801,164300,4603027900,173500,173500,173500,173500,0
20240801,164200,4603027900,173500,173500,173500,173500,0
20240801,164100,4603027900,173500,173500,173500,173500,0
20240801,164000,4603027900,173500,173500,173500,173500,0
20240801,163900,4603027900,173500,173500,173500,173500,0
20240801,163800,4603027900,173500,173500,173500,173500,0
20240801,163700,4603027900,173500,173500,173500,173500,0
20240801,163600,4603027900,173500,173500,173500,173500,0
20240801,163500,4603027900,173500,173500,173500,173500,0
20240801,163400,4603027900,173500,173500,173500,173500,0
20240801,163300,4603027900,173500,173500,173500,173500,0
20240801,163200,4603027900,173500,173500,173500,173500,0
20240801,163100,4603027900,173500,173500,173500,173500,0
20240801,163000,4603027900,173500,173500,173500,173500,0
20240801,162900,4603027900,173500,173500,173500,173500,0
20240801,162800,4603027900,173500,173500,173500,173500,0
20240801,162700,4603027900,173500,173500,173500,173500,0
20240801,162600,4603027900,173500,173500,173500,173500,1135
20240801,162500,4603027900,173500,173500,173500,173500,0
20240801,162400,4603027900,173500,173500,173500,173500,0
20240801,162300,4603027900,173500,173500,173500,173500,0
20240801,162200,4603027900,173500,173500,173500,173500,0
20240801,162100,4603027900,173500,173500,173500,173500,0
20240801,162000,4603027900,173500,173500,173500,173500,0
20240801,161900,4603027900,173500,173500,173500,173500,0
20240801,161800,4603027900,173500,173500,173500,173500,0
20240801,161700,4603027900,173500,173500,173500,173500,0
20240801,161600,4603027900,173500,173500,173500,173500,0
20240801,161500,4603027900,173500,173500,173500,173500,0
20240801,161400,4603027900,173500,173500,173500,173500,0
20240801,161300,4603027900,173500,173500,173500,173500,0
20240801,161200,4603027900,173500,173500,173500,173500,0
20240801,161100,4603027900,173500,173500,173500,173500,0
20240801,161000,4603027900,173500,173500,173500,173500,0
20240801,160900,4603027900,173500,173500,173500,173500,0
20240801,160800,4603027900,173500,173500,173500,173500,0
20240801,160700,4603027900,173500,173500,173500,173500,0
20240801,160600,4603027900,173500,173500,173500,173500,0
20240801,160500,4603027900,173500,173500,173500,173500,0
20240801,160400,4603027900,173500,173500,173500,173500,0
20240801,160300,4603027900,173500,173500,173500,173500,0
20240801,160200,4603027900,173500,173500,173500,173500,0
20240801,160100,4603027900,173500,173500,173500,173500,0
20240801,160000,4603027900,173500,173500,173500,173500,0
20240801,155900,4603027900,173500,173500,173500,173500,0
20240801,155800,4603027900,173500,173500,173500,173500,0
20240801,155700,4603027900,173500,173500,173500,173500,0
20240801,155600,4603027900,173500,173500,173500,173500,1135
20240801,155500,4603027900,173500,173500,173500,173500,0
20240801,155400,4603027900,173500,173500,173500,173500,0
20240801,155300,4603027900,173500,173500,173500,173500,0
20240801,155200,4603027900,173500,173500,173500,173500,0
20240801,155100,4603027900,173500,173500,173500,173500,0
20240801,155000,4603027900,173500,173500,173500,173500,0
20240801,154900,4603027900,173500,173500,173500,173500,0
20240801,154800,4603027900,173500,173500,173500,173500,0
20240801,154700,4603027900,173500,173500,173500,173500,0
20240801,154600,4603027900,173500,173500,173500,173500,0
20240801,154500,4603027900,173500,173500,173500,173500,0
20240801,154400,4603027900,173500,173500,173500,173500,0
20240801,154300,4603027900,173500,173500,173500,173500,0
20240801,154200,4603027900,173500,173500,173500,173500,0
20240801,154100,4603027900,173500,173500,173500,173500,0
20240801,154000,4603027900,173500,173500,173500,173500,0
20240801,153900,4603027900,173500,173500,173500,173500,0
20240801,153800,4603027900,173500,173500,173500,173500,0
20240801,153700,4603027900,173500,173500,173500,173500,0
20240801,153600,4603027900,173500,173500,173500,173500,0
20240801,153500,4603027900,173500,173500,173500,173500,0
20240801,153400,4603027900,173500,173500,173500,173500,0
20240801,153300,4603027900,173500,173500,173500,173500,0
20240801,153200,4603027900,173500,173500,173500,173500,0
20240801,153100,4603027900,173500,173500,173500,173500,0
20240801,153000,4603027900,173500,173500,173500,173500,1135
20240801,152900,4406105400,173400,173400,173400,173400,0
20240801,152800,4406105400,173400,173400,173400,173400,0
20240801,152700,4406105400,173400,173400,173400,173400,0
20240801,152600,4406105400,173400,173400,173400,173400,0
20240801,152500,4406105400,173400,173400,173400,173400,0
20240801,152400,4406105400,173400,173400,173400,173400,0
20240801,152300,4406105400,173400,173400,173400,173400,0
20240801,152200,4406105400,173400,173400,173400,173400,0
20240801,152100,4406105400,173400,173400,173400,173400,0
20240801,152000,4406105400,173400,173400,173400,173400,0
20240801,151900,4406105400,173400,173300,173400,173300,37
20240801,151800,4399693100,173300,173100,173300,173100,54
20240801,151700,4390339500,173100,173200,173200,173000,191
20240801,151600,4357288300,173200,173300,173400,172800,24
20240801,151500,4353135800,172800,173300,173300,172800,25
20240801,151400,4348809700,173200,173300,173300,172900,12
20240801,151300,4346731800,173300,173400,173400,173300,8
20240801,151200,4345344900,172800,172900,173600,172800,19
20240801,151100,4342058000,172700,172700,172900,172600,147
20240801,151000,4316646300,172600,173300,173300,172600,610
20240801,150900,4211173400,173300,173400,173500,173300,101
20240801,150800,4193665900,173400,173000,173400,173000,20
20240801,150700,4190203400,173100,173200,173400,173000,38
20240801,150600,4183624600,173100,173800,173800,173100,138
20240801,150500,4159692900,173600,173500,173600,173500,25
20240801,150400,4155354600,173500,173500,173900,173500,32
20240801,150300,4149801000,173400,173300,173500,173300,35
20240801,150200,4143731900,173000,172900,173400,172800,105
20240801,150100,4125574400,172900,173200,173400,172900,146
20240801,150000,4100297400,173400,173300,173400,173100,57
20240801,145900,4090419700,173100,173400,173400,173100,57
20240801,145800,4080544400,173400,173000,173400,172900,89
20240801,145700,4065131200,173200,173500,173500,173200,146
20240801,145600,4039816800,174000,173300,174000,173300,94
20240801,145500,4023480700,173300,172900,173800,172900,278
20240801,145400,3975378500,172800,172700,172900,172600,129
20240801,145300,3953100000,172700,173100,173200,172600,701
20240801,145200,3831925500,173100,173800,173800,173100,387
20240801,145100,3764842100,173700,174000,174000,173500,465
20240801,145000,3684050100,173700,174100,174200,173700,443
20240801,144900,3606991600,174100,174100,174200,174100,32
20240801,144800,3601419800,174100,174000,174200,174000,119
20240801,144700,3580706200,174100,174100,174100,174000,22
20240801,144600,3576877300,174200,174100,174200,174000,70
20240801,144500,3564694300,174100,174100,174200,174000,80
20240801,144400,3550771100,174000,174400,174600,174000,94
20240801,144300,3534391300,174400,174300,174400,174300,52
20240801,144200,3525325000,174400,174400,174600,174300,73
20240801,144100,3512588000,174300,174300,174600,174000,138
20240801,144000,3488545800,174500,174600,174600,174400,85
20240801,143900,3473707300,174500,174500,174700,174500,125
20240801,143800,3451877600,174400,174300,174400,174300,24
20240801,143700,3447693600,174200,174400,174500,174000,203
20240801,143600,3412342900,174600,174600,174600,174400,26
20240801,143500,3407805800,174600,174700,174700,174600,16
20240801,143400,3405011500,174700,174500,174700,174500,20
20240801,143300,3401519900,174200,174400,174400,174100,49
20240801,143200,3392984900,174500,174400,174600,174300,102
20240801,143100,3375189600,174500,174000,174500,174000,80
20240801,143000,3361240200,174100,174300,174400,174100,50
20240801,142900,3352528000,174300,174200,174500,174200,62
20240801,142800,3341721000,174200,173700,174300,173600,206
20240801,142700,3305898300,173700,174400,174500,173600,640
20240801,142600,3194611100,174500,174900,174900,174400,318
20240801,142500,3139067100,175000,175200,175200,174900,354
20240801,142400,3077096000,175200,175400,175500,175200,82
20240801,142300,3062716800,175500,175400,175600,175400,36
20240801,142200,3056400200,175500,175500,175500,175500,7
20240801,142100,3055171700,175500,175500,175500,175400,80
20240801,142000,3041138600,175600,175500,175600,175400,50
20240801,141900,3032362900,175500,175400,175700,175400,62
20240801,141800,3021485200,175300,175400,175400,175300,35
20240801,141700,3015348600,175300,175700,175700,175300,96
20240801,141600,2998501400,175700,175600,175700,175600,12
20240801,141500,2996393800,175600,175700,175800,175600,46
20240801,141400,2988312800,175800,175900,175900,175800,44
20240801,141300,2980575500,175900,175900,175900,175800,62
20240801,141200,2969671400,175900,175800,175900,175700,40
20240801,141100,2962638000,175800,176000,176000,175700,28
20240801,141000,2957714400,176000,175900,176000,175900,19
20240801,140900,2954372200,175700,175800,175800,175700,58
20240801,140800,2944180400,175800,175700,175800,175600,104
20240801,140700,2925902600,175500,175700,175700,175500,38
20240801,140600,2919228300,175600,175700,175900,175600,105
20240801,140500,2900777900,175400,176000,176000,175400,143
20240801,140400,2875647400,176000,176100,176100,176000,26
20240801,140300,2871070100,176000,176000,176000,175900,35
20240801,140200,2864910900,176100,176100,176100,176000,52
20240801,140100,2855756500,176100,175900,176100,175900,50
20240801,140000,2846957700,175900,175800,175900,175700,214
20240801,135900,2809336900,175700,175600,175700,175600,60
20240801,135800,2798797000,175700,175700,175700,175700,20
20240801,135700,2795283000,175800,175800,175800,175600,69
20240801,135600,2783156200,175500,175400,175800,175400,429
20240801,135500,2707852100,175300,175300,175500,175300,21
20240801,135400,2704168900,175300,175500,175500,175300,31
20240801,135300,2698733400,175500,175400,175500,175400,41
20240801,135200,2691539800,175400,175800,175800,175400,51
20240801,135100,2682583900,175900,175800,175900,175500,44
20240801,135000,2674848600,175800,175800,175900,175700,17
20240801,134900,2671859200,175900,175600,175900,175600,70
20240801,134800,2659556900,175600,175600,175700,175400,32
20240801,134700,2653937500,175500,175600,175600,175300,29
20240801,134600,2648849500,175600,175400,175600,175400,23
20240801,134500,2644812500,175400,175600,175700,175400,68
20240801,134400,2632878000,175600,175800,175800,175600,24
20240801,134300,2628659700,175800,175600,175900,175500,108
20240801,134200,2609677400,175300,175900,175900,175300,42
20240801,134100,2602298800,175800,175000,175800,175000,52
20240801,134000,2593171800,175500,174700,175500,174700,199
20240801,133900,2558354800,174300,174000,174300,173900,153
20240801,133800,2531729200,174000,173900,174000,173900,36
20240801,133700,2525465800,173800,173800,173800,173700,90
20240801,133600,2509824500,173800,173800,173900,173700,82
20240801,133500,2495572500,173800,174000,174100,173800,528
20240801,133400,2403702400,174100,174100,174200,174100,46
20240801,133300,2395693500,174100,174100,174200,174100,43
20240801,133200,2388205600,174100,174200,174200,174100,47
20240801,133100,2380020400,174200,174200,174200,174200,35
20240801,133000,2373923400,174200,174100,174200,174100,42
20240801,132900,2366610200,174200,174200,174300,174100,54
20240801,132800,2357203100,174300,174600,174700,174300,108
20240801,132700,2338362700,174500,174600,174600,174500,78
20240801,132600,2324750500,174600,174600,174600,174600,12
20240801,132500,2322655300,174600,174800,174800,174500,72
20240801,132400,2310079200,174700,174700,174800,174700,27
20240801,132300,2305362100,174700,174700,174700,174600,14
20240801,132200,2302916900,174600,174800,174800,174600,124
20240801,132100,2281257800,174800,174900,174900,174800,122
20240801,132000,2259930400,175000,175100,175200,175000,39
20240801,131900,2253103500,175100,174900,175200,174900,7
20240801,131800,2251877600,174800,174800,174900,174800,54
20240801,131700,2242437400,174900,175400,175500,174800,685
20240801,131600,2122506000,175300,175300,175500,175300,13
20240801,131500,2120226300,175300,175400,175500,175300,13
20240801,131400,2117946400,175800,175800,175800,175800,2
20240801,131300,2117594800,175300,175700,175900,175300,273
20240801,131200,2069708700,175800,175900,175900,175700,23
20240801,131100,2065664400,175900,175900,175900,175900,4
20240801,131000,2064960800,175700,175900,175900,175700,21
20240801,130900,2061268900,175800,175700,175800,175700,15
20240801,130800,2058632600,175800,175800,175800,175700,14
20240801,130700,2056172200,175700,175700,175800,175700,10
20240801,130600,2054414800,175800,175700,175800,175700,14
20240801,130500,2051954800,175800,175900,176000,175800,20
20240801,130400,2048436800,175700,175700,175700,175700,2
20240801,130300,2048085400,175800,175700,175800,175700,25
20240801,130200,2043692300,175900,175900,175900,175900,0
20240801,130100,2043692300,175900,175500,175900,175400,60
20240801,130000,2033164500,175500,175400,175500,175400,14
20240801,125900,2030708500,175500,175500,175500,175500,5
20240801,125800,2029831000,175500,175500,175600,175500,32
20240801,125700,2024213300,175500,175500,175600,175500,12
20240801,125600,2022107000,175500,175500,175500,175500,27
20240801,125500,2017368500,175600,175500,175600,175400,17
20240801,125400,2014384900,175400,175400,175400,175400,6
20240801,125300,2013332500,175400,175400,175500,175400,19
20240801,125200,2009999500,175500,175500,175500,175400,19
20240801,125100,2006665900,175500,175400,175500,175400,22
20240801,125000,2002806200,175400,175500,175600,175400,17
20240801,124900,1999823700,175400,175500,175500,175400,6
20240801,124800,1998770900,175500,175400,175500,175400,15
20240801,124700,1996139600,175400,175600,175600,175400,13
20240801,124600,1993858900,175400,175400,175400,175400,23
20240801,124500,1989824700,175500,175400,175500,175400,9
20240801,124400,1988245900,175400,175400,175500,175400,16
20240801,124300,1985438800,175500,175400,175500,175400,14
20240801,124200,1982982900,175500,175400,175500,175400,67
20240801,124100,1971230600,175400,175800,175800,175400,17
20240801,124000,1968246300,175800,175400,175900,175400,9
20240801,123900,1966664300,175700,175500,176000,175500,40
20240801,123800,1959631200,175500,175700,175700,175500,12
20240801,123700,1957523900,175600,175500,175700,175500,87
20240801,123600,1942254300,175500,175600,175600,175500,18
20240801,123500,1939093700,175600,175700,175700,175600,5
20240801,123400,1938215500,175500,175800,175800,175500,11
20240801,123300,1936282800,175800,175700,175900,175700,7
20240801,123200,1935052000,175700,175900,175900,175700,17
20240801,123100,1932064000,175700,175800,175900,175700,18
20240801,123000,1928900400,175800,175700,175900,175700,15
20240801,122900,1926263000,175700,175800,175800,175700,16
20240801,122800,1923451100,175900,175700,176000,175700,5
20240801,122700,1922572000,175700,175700,175700,175500,8
20240801,122600,1921167000,175500,175500,175500,175500,21
20240801,122500,1917481500,175500,175500,175700,175500,31
20240801,122400,1912039600,175500,175700,175700,175500,8
20240801,122300,1910634700,175600,175500,175600,175500,18
20240801,122200,1907475200,175500,175500,175600,175500,5
20240801,122100,1906597500,175600,175800,175800,175500,8
20240801,122000,1905192200,175400,175700,175700,175400,284
20240801,121900,1855339600,175700,175800,175800,175700,9
20240801,121800,1853757600,175900,175900,175900,175900,26
20240801,121700,1849184200,175900,176000,176000,175900,17
20240801,121600,1846193100,175900,176000,176100,175900,9
20240801,121500,1844609000,175800,175900,175900,175800,14
20240801,121400,1842146900,175800,175900,175900,175800,27
20240801,121300,1837399800,176000,175900,176000,175900,11
20240801,121200,1835464200,175900,176000,176000,175800,19
20240801,121100,1832122400,176000,176100,176100,176000,18
20240801,121000,1828953500,176100,176000,176100,176000,3
20240801,120900,1828425400,175800,175900,176100,175800,21
20240801,120800,1824732300,176000,175900,176000,175900,8
20240801,120700,1823324500,175900,175900,176000,175800,26
20240801,120600,1818751400,175800,175800,175900,175800,5
20240801,120500,1817872300,175800,176100,176100,175800,29
20240801,120400,1812771100,176000,175800,176000,175800,20
20240801,120300,1809252500,175900,175800,175900,175800,146
20240801,120200,1783584800,175800,176000,176000,175800,60
20240801,120100,1773035600,175900,175900,176000,175900,10
20240801,120000,1771276300,175900,175900,175900,175800,24
20240801,115900,1767055900,176000,176100,176100,176000,10
20240801,115800,1765295800,176100,176000,176100,176000,8
20240801,115700,1763887700,175900,175800,176000,175800,18
20240801,115600,1760721700,175800,176000,176100,175800,17
20240801,115500,1757730700,175900,175900,175900,175900,10
20240801,115400,1755971700,176000,175900,176000,175800,8
20240801,115300,1754564300,175800,176000,176000,175800,12
20240801,115200,1752453400,176000,176000,176000,175900,27
20240801,115100,1747703000,175900,175800,175900,175700,18
20240801,115000,1744537600,175900,175800,175900,175800,20
20240801,114900,1741021400,175900,175800,175900,175700,9
20240801,114800,1739439100,175600,175600,175600,175600,4
20240801,114700,1738736700,175700,175800,175800,175700,25
20240801,114600,1734343500,175600,175900,175900,175600,73
20240801,114500,1721515700,175800,175800,175800,175700,15
20240801,114400,1718878900,175900,175800,175900,175800,9
20240801,114300,1717296000,175800,176200,176200,175800,195
20240801,114200,1683003000,176300,176100,176300,176100,17
20240801,114100,1680007500,176100,176100,176100,176100,13
20240801,114000,1677718200,176000,176100,176100,176000,8
20240801,113900,1676309600,176100,176100,176200,176100,4
20240801,113800,1675605100,176000,176200,176200,176000,39
20240801,113700,1668739400,176300,176200,176300,176100,7
20240801,113600,1667506100,176100,176200,176200,176100,9
20240801,113500,1665921000,176100,176100,176100,175900,31
20240801,113400,1660465600,176000,176100,176200,176000,13
20240801,113300,1658176500,176100,176100,176200,176000,20
20240801,113200,1654654300,176000,176100,176300,176000,15
20240801,113100,1652012500,176100,176100,176100,176100,6
20240801,113000,1650955900,176200,176200,176200,176100,25
20240801,112900,1646552000,176100,176200,176200,176100,19
20240801,112800,1643205300,176100,176100,176100,176100,13
20240801,112700,1640916000,176100,176000,176100,176000,17
20240801,112600,1637922500,176100,176000,176100,176000,11
20240801,112500,1635986400,176100,176100,176200,176100,9
20240801,112400,1634401400,176100,176000,176100,176000,12
20240801,112300,1632288800,176100,176100,176100,176000,17
20240801,112200,1629296600,176100,176200,176200,176100,13
20240801,112100,1627006600,176000,176100,176100,176000,17
20240801,112000,1624014000,176000,176000,176100,176000,31
20240801,111900,1618556400,176000,176100,176100,176000,4
20240801,111800,1617852200,176100,176100,176100,176000,26
20240801,111700,1613275900,176000,176100,176200,176000,21
20240801,111600,1609579000,176100,176000,176100,176000,17
20240801,111500,1606586300,176000,176000,176100,176000,13
20240801,111400,1604297800,175900,176100,176100,175900,8
20240801,111300,1602889800,176200,176300,176300,176100,27
20240801,111200,1598134000,176200,175900,176200,175900,20
20240801,111100,1594612100,175900,176100,176100,175900,25
20240801,111000,1590213400,176100,176000,176100,176000,7
20240801,110900,1588981200,176000,176300,176300,176000,3
20240801,110800,1588452900,176000,176000,176200,176000,28
20240801,110700,1583524000,176100,176100,176200,176100,16
20240801,110600,1580706300,176000,176200,176200,176000,22
20240801,110500,1576833100,176100,176000,176100,175900,16
20240801,110400,1574016800,176100,176000,176100,175900,26
20240801,110300,1569440300,176000,176000,176000,176000,4
20240801,110200,1568736300,175900,175800,175900,175800,15
20240801,110100,1566098600,175800,175900,176000,175800,18
20240801,110000,1562932400,175900,175800,175900,175800,20
20240801,105900,1559415900,175900,175900,175900,175800,19
20240801,105800,1556075300,175800,175800,175800,175800,10
20240801,105700,1554317300,175700,175600,175900,175600,154
20240801,105600,1527273100,175600,175500,175600,175500,39
20240801,105500,1520427900,175600,175500,175600,175500,52
20240801,105400,1511300700,175500,175600,175600,175500,31
20240801,105300,1505859000,175600,175500,175600,175500,24
20240801,105200,1501646200,175500,175600,175700,175500,149
20240801,105100,1475482700,175700,175800,175800,175700,27
20240801,105000,1470738400,175800,175700,175800,175700,24
20240801,104900,1466520900,175700,175700,175800,175700,18
20240801,104800,1463358100,175800,175800,176000,175700,12
20240801,104700,1461247800,175900,175700,175900,175700,29
20240801,104600,1456150700,175700,175700,175800,175700,25
20240801,104500,1451758100,175800,175700,175800,175700,10
20240801,104400,1450001000,175700,175700,175900,175700,34
20240801,104300,1444025600,175800,175800,175800,175700,10
20240801,104200,1442268000,176000,175800,176000,175700,31
20240801,104100,1436818300,175700,175800,175800,175700,12
20240801,104000,1434709100,175700,175800,176000,175700,26
20240801,103900,1430138000,175700,175900,175900,175700,18
20240801,103800,1426975000,175800,175700,175800,175700,15
20240801,103700,1424339400,175700,175700,176100,175700,29
20240801,103600,1419243500,175700,175700,175700,175700,16
20240801,103500,1416432300,175700,175600,175700,175500,14
20240801,103400,1413974000,175500,175800,175800,175500,24
20240801,103300,1409758600,175500,175800,175800,175500,23
20240801,103200,1405720000,175700,176000,176000,175700,20
20240801,103100,1402202200,176000,176000,176000,175900,46
20240801,103000,1394106900,176000,176000,176000,175900,161
20240801,102900,1365771600,176100,176000,176100,176000,12
20240801,102800,1363658800,176000,176100,176200,176000,22
20240801,102700,1359784600,176100,176300,176300,176100,17
20240801,102600,1356788700,176300,176000,176300,176000,13
20240801,102500,1354498000,176100,176200,176200,176000,246
20240801,102400,1311198100,176100,176100,176200,176100,12
20240801,102300,1309084500,176100,176200,176400,176100,17
20240801,102200,1306088500,176100,176300,176300,176100,33
20240801,102100,1300276500,176300,176300,176300,176300,3
20240801,102000,1299747600,176100,176000,176300,176000,82
20240801,101900,1285309600,176100,176200,176200,176000,15
20240801,101800,1282668100,176100,176100,176100,176100,13
20240801,101700,1280378800,176200,176100,176200,176100,21
20240801,101600,1276680300,176100,176100,176100,176000,20
20240801,101500,1273159200,176100,176100,176100,176000,35
20240801,101400,1266997800,176100,176200,176200,176100,90
20240801,101300,1251147900,176200,176200,176300,176200,33
20240801,101200,1245332200,176200,176100,176300,176100,15
20240801,101100,1242689900,176100,176100,176100,176100,9
20240801,101000,1241105000,176100,176400,176500,176100,54
20240801,100900,1231591500,176600,176600,176600,176500,19
20240801,100800,1228237100,176100,175900,176500,175900,52
20240801,100700,1219073400,175800,175700,176300,175700,28
20240801,100600,1214141100,175700,175800,176400,175700,43
20240801,100500,1206577500,175400,175700,175700,175400,56
20240801,100400,1196743800,175700,175500,175700,175500,25
20240801,100300,1192355500,175800,175500,175800,175400,19
20240801,100200,1189021500,175400,175500,175500,175400,12
20240801,100100,1186915700,175300,175600,175700,175300,370
20240801,100000,1121972900,175600,175600,175700,175600,37
20240801,095900,1115475600,175600,175600,175700,175600,32
20240801,095800,1109855000,175600,175700,175700,175600,33
20240801,095700,1104059000,175700,175800,175900,175700,27
20240801,095600,1099314000,175900,176000,176000,175800,51
20240801,095500,1090340400,176000,176000,176100,176000,41
20240801,095400,1083123400,176000,176500,176500,176000,34
20240801,095300,1077132600,176100,176100,176100,176100,27
20240801,095200,1072377900,176200,176100,176200,176100,23
20240801,095100,1068326000,176100,176200,176200,176000,39
20240801,095000,1061458100,176100,175700,176100,175700,25
20240801,094900,1057060300,175700,175700,175700,175700,27
20240801,094800,1052316400,175600,175800,175800,175600,115
20240801,094700,1032112300,175800,175600,175800,175600,18
20240801,094600,1028950300,175600,175600,176000,175600,41
20240801,094500,1021749100,176000,175600,176000,175500,40
20240801,094400,1014724200,175700,175600,175700,175600,27
20240801,094300,1009982300,175600,175600,175600,175600,24
20240801,094200,1005767900,175600,175700,175800,175600,36
20240801,094100,999443500,175700,175900,175900,175700,27
20240801,094000,994699000,175900,175700,175900,175700,37
20240801,093900,988196500,175700,175500,175700,175500,22
20240801,093800,984333900,175500,175400,176000,175400,50
20240801,093700,975561900,176000,175400,176000,175400,92
20240801,093600,959417900,175500,175400,175500,175300,22
20240801,093500,955558100,175400,175300,175400,175300,55
20240801,093400,945913300,175300,175600,175600,175300,103
20240801,093300,927849000,175300,175500,175500,175300,241
20240801,093200,885562400,175500,175600,175600,175500,14
20240801,093100,883105200,175900,175800,175900,175500,500
20240801,093000,795261200,175800,175900,175900,175800,26
20240801,092900,790688500,175900,175700,175900,175700,23
20240801,092800,786645900,175700,176400,176400,175700,27
20240801,092700,781897700,175800,175700,175800,175700,114
20240801,092600,761858500,175500,175500,175600,175300,156
20240801,092500,734484000,175400,176200,176300,175400,456
20240801,092400,654268100,176200,176400,176400,176200,139
20240801,092300,629766100,176600,176300,176600,176300,40
20240801,092200,622710000,176300,176400,176400,176300,123
20240801,092100,601019500,176400,176300,176400,176300,84
20240801,092000,586203500,176300,176300,176700,176200,68
20240801,091900,574209600,176200,176500,176500,176100,473
20240801,091800,490760900,176500,177000,177000,176500,459
20240801,091700,409582100,177000,177100,177100,177000,40
20240801,091600,402500100,177100,177100,177100,177000,81
20240801,091500,388156800,177100,177600,177900,177100,315
20240801,091400,332240000,177600,177600,177900,177500,87
20240801,091300,316789200,177600,177600,177600,177400,70
20240801,091200,304364400,177600,177500,177600,177200,55
20240801,091100,294606200,177600,177800,177800,177200,72
20240801,091000,281815900,177700,178100,178100,177700,36
20240801,090900,275415600,177700,177800,177800,177600,43
20240801,090800,267775000,177700,177100,177700,177100,52
20240801,090700,258538200,177600,177200,177600,177000,110
20240801,090600,239053400,177200,176800,177200,176800,40
20240801,090500,231976900,176700,176600,176700,176600,69
20240801,090400,219784700,176600,176400,176600,176400,41
20240801,090300,212547000,176400,177400,179000,176400,506
20240801,090200,122919300,178300,178400,179100,177100,176
20240801,090100,91564300,178500,179800,179800,178400,123
20240801,090000,69487400,181000,182400,182400,181000,381
Reference in New Issue Copy Permalink