ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/290650/min/candle-20230801.csv

699 lines
37 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
20230801,203600,8719207800,37900,37900,37900,37900,4516
20230801,203500,8719207800,37900,37900,37900,37900,0
20230801,203400,8719207800,37900,37900,37900,37900,0
20230801,203300,8719207800,37900,37900,37900,37900,0
20230801,203200,8719207800,37900,37900,37900,37900,0
20230801,203100,8719207800,37900,37900,37900,37900,0
20230801,203000,8719207800,37900,37900,37900,37900,0
20230801,202900,8719207800,37900,37900,37900,37900,0
20230801,202800,8719207800,37900,37900,37900,37900,0
20230801,202700,8719207800,37900,37900,37900,37900,0
20230801,202600,8719207800,37900,37900,37900,37900,0
20230801,202500,8719207800,37900,37900,37900,37900,0
20230801,202400,8719207800,37900,37900,37900,37900,0
20230801,202300,8719207800,37900,37900,37900,37900,0
20230801,202200,8719207800,37900,37900,37900,37900,0
20230801,202100,8719207800,37900,37900,37900,37900,0
20230801,202000,8719207800,37900,37900,37900,37900,0
20230801,201900,8719207800,37900,37900,37900,37900,0
20230801,201800,8719207800,37900,37900,37900,37900,0
20230801,201700,8719207800,37900,37900,37900,37900,0
20230801,201600,8719207800,37900,37900,37900,37900,0
20230801,201500,8719207800,37900,37900,37900,37900,0
20230801,201400,8719207800,37900,37900,37900,37900,0
20230801,201300,8719207800,37900,37900,37900,37900,0
20230801,201200,8719207800,37900,37900,37900,37900,0
20230801,201100,8719207800,37900,37900,37900,37900,0
20230801,201000,8719207800,37900,37900,37900,37900,0
20230801,200900,8719207800,37900,37900,37900,37900,0
20230801,200800,8719207800,37900,37900,37900,37900,0
20230801,200700,8719207800,37900,37900,37900,37900,0
20230801,200600,8719207800,37900,37900,37900,37900,4516
20230801,200500,8719207800,37900,37900,37900,37900,0
20230801,200400,8719207800,37900,37900,37900,37900,0
20230801,200300,8719207800,37900,37900,37900,37900,0
20230801,200200,8719207800,37900,37900,37900,37900,0
20230801,200100,8719207800,37900,37900,37900,37900,0
20230801,200000,8719207800,37900,37900,37900,37900,0
20230801,195900,8719207800,37900,37900,37900,37900,0
20230801,195800,8719207800,37900,37900,37900,37900,0
20230801,195700,8719207800,37900,37900,37900,37900,0
20230801,195600,8719207800,37900,37900,37900,37900,0
20230801,195500,8719207800,37900,37900,37900,37900,0
20230801,195400,8719207800,37900,37900,37900,37900,0
20230801,195300,8719207800,37900,37900,37900,37900,0
20230801,195200,8719207800,37900,37900,37900,37900,0
20230801,195100,8719207800,37900,37900,37900,37900,0
20230801,195000,8719207800,37900,37900,37900,37900,0
20230801,194900,8719207800,37900,37900,37900,37900,0
20230801,194800,8719207800,37900,37900,37900,37900,0
20230801,194700,8719207800,37900,37900,37900,37900,0
20230801,194600,8719207800,37900,37900,37900,37900,0
20230801,194500,8719207800,37900,37900,37900,37900,0
20230801,194400,8719207800,37900,37900,37900,37900,0
20230801,194300,8719207800,37900,37900,37900,37900,0
20230801,194200,8719207800,37900,37900,37900,37900,0
20230801,194100,8719207800,37900,37900,37900,37900,0
20230801,194000,8719207800,37900,37900,37900,37900,0
20230801,193900,8719207800,37900,37900,37900,37900,0
20230801,193800,8719207800,37900,37900,37900,37900,0
20230801,193700,8719207800,37900,37900,37900,37900,0
20230801,193600,8719207800,37900,37900,37900,37900,4516
20230801,193500,8719207800,37900,37900,37900,37900,0
20230801,193400,8719207800,37900,37900,37900,37900,0
20230801,193300,8719207800,37900,37900,37900,37900,0
20230801,193200,8719207800,37900,37900,37900,37900,0
20230801,193100,8719207800,37900,37900,37900,37900,0
20230801,193000,8719207800,37900,37900,37900,37900,0
20230801,192900,8719207800,37900,37900,37900,37900,0
20230801,192800,8719207800,37900,37900,37900,37900,0
20230801,192700,8719207800,37900,37900,37900,37900,0
20230801,192600,8719207800,37900,37900,37900,37900,0
20230801,192500,8719207800,37900,37900,37900,37900,0
20230801,192400,8719207800,37900,37900,37900,37900,0
20230801,192300,8719207800,37900,37900,37900,37900,0
20230801,192200,8719207800,37900,37900,37900,37900,0
20230801,192100,8719207800,37900,37900,37900,37900,0
20230801,192000,8719207800,37900,37900,37900,37900,0
20230801,191900,8719207800,37900,37900,37900,37900,0
20230801,191800,8719207800,37900,37900,37900,37900,0
20230801,191700,8719207800,37900,37900,37900,37900,0
20230801,191600,8719207800,37900,37900,37900,37900,0
20230801,191500,8719207800,37900,37900,37900,37900,0
20230801,191400,8719207800,37900,37900,37900,37900,0
20230801,191300,8719207800,37900,37900,37900,37900,0
20230801,191200,8719207800,37900,37900,37900,37900,0
20230801,191100,8719207800,37900,37900,37900,37900,0
20230801,191000,8719207800,37900,37900,37900,37900,0
20230801,190900,8719207800,37900,37900,37900,37900,0
20230801,190800,8719207800,37900,37900,37900,37900,0
20230801,190700,8719207800,37900,37900,37900,37900,0
20230801,190600,8719207800,37900,37900,37900,37900,4516
20230801,190500,8719207800,37900,37900,37900,37900,0
20230801,190400,8719207800,37900,37900,37900,37900,0
20230801,190300,8719207800,37900,37900,37900,37900,0
20230801,190200,8719207800,37900,37900,37900,37900,0
20230801,190100,8719207800,37900,37900,37900,37900,0
20230801,190000,8719207800,37900,37900,37900,37900,0
20230801,185900,8719207800,37900,37900,37900,37900,0
20230801,185800,8719207800,37900,37900,37900,37900,0
20230801,185700,8719207800,37900,37900,37900,37900,0
20230801,185600,8719207800,37900,37900,37900,37900,0
20230801,185500,8719207800,37900,37900,37900,37900,0
20230801,185400,8719207800,37900,37900,37900,37900,0
20230801,185300,8719207800,37900,37900,37900,37900,0
20230801,185200,8719207800,37900,37900,37900,37900,0
20230801,185100,8719207800,37900,37900,37900,37900,0
20230801,185000,8719207800,37900,37900,37900,37900,0
20230801,184900,8719207800,37900,37900,37900,37900,0
20230801,184800,8719207800,37900,37900,37900,37900,0
20230801,184700,8719207800,37900,37900,37900,37900,0
20230801,184600,8719207800,37900,37900,37900,37900,0
20230801,184500,8719207800,37900,37900,37900,37900,0
20230801,184400,8719207800,37900,37900,37900,37900,0
20230801,184300,8719207800,37900,37900,37900,37900,0
20230801,184200,8719207800,37900,37900,37900,37900,0
20230801,184100,8719207800,37900,37900,37900,37900,0
20230801,184000,8719207800,37900,37900,37900,37900,0
20230801,183900,8719207800,37900,37900,37900,37900,0
20230801,183800,8719207800,37900,37900,37900,37900,0
20230801,183700,8719207800,37900,37900,37900,37900,0
20230801,183600,8719207800,37900,37900,37900,37900,4516
20230801,183500,8719207800,37900,37900,37900,37900,0
20230801,183400,8719207800,37900,37900,37900,37900,0
20230801,183300,8719207800,37900,37900,37900,37900,0
20230801,183200,8719207800,37900,37900,37900,37900,0
20230801,183100,8719207800,37900,37900,37900,37900,0
20230801,183000,8719207800,37900,37900,37900,37900,0
20230801,182900,8719207800,37900,37900,37900,37900,0
20230801,182800,8719207800,37900,37900,37900,37900,0
20230801,182700,8719207800,37900,37900,37900,37900,0
20230801,182600,8719207800,37900,37900,37900,37900,0
20230801,182500,8719207800,37900,37900,37900,37900,0
20230801,182400,8719207800,37900,37900,37900,37900,0
20230801,182300,8719207800,37900,37900,37900,37900,0
20230801,182200,8719207800,37900,37900,37900,37900,0
20230801,182100,8719207800,37900,37900,37900,37900,0
20230801,182000,8719207800,37900,37900,37900,37900,0
20230801,181900,8719207800,37900,37900,37900,37900,0
20230801,181800,8719207800,37900,37900,37900,37900,0
20230801,181700,8719207800,37900,37900,37900,37900,0
20230801,181600,8719207800,37900,37900,37900,37900,0
20230801,181500,8719207800,37900,37900,37900,37900,0
20230801,181400,8719207800,37900,37900,37900,37900,0
20230801,181300,8719207800,37900,37900,37900,37900,0
20230801,181200,8719207800,37900,37900,37900,37900,0
20230801,181100,8719207800,37900,37900,37900,37900,0
20230801,181000,8719207800,37900,37900,37900,37900,0
20230801,180900,8719207800,37900,37900,37900,37900,0
20230801,180800,8719207800,37900,37900,37900,37900,0
20230801,180700,8719207800,37900,37900,37900,37900,0
20230801,180600,8719207800,37900,37900,37900,37900,4516
20230801,180500,8719207800,37900,37900,37900,37900,0
20230801,180400,8719207800,37900,37900,37900,37900,0
20230801,180300,8719207800,37900,37900,37900,37900,0
20230801,180200,8719207800,37900,37900,37900,37900,0
20230801,180100,8719207800,37900,37900,37900,37900,0
20230801,180000,8719207800,37900,37900,37900,37900,0
20230801,175900,8719207800,37900,37900,37900,37900,0
20230801,175800,8719207800,37900,37900,37900,37900,0
20230801,175700,8719207800,37900,37900,37900,37900,0
20230801,175600,8719207800,37900,37900,37900,37900,0
20230801,175500,8719207800,37900,37900,37900,37900,0
20230801,175400,8719207800,37900,37900,37900,37900,0
20230801,175300,8719207800,37900,37900,37900,37900,0
20230801,175200,8719207800,37900,37900,37900,37900,0
20230801,175100,8719207800,37900,37900,37900,37900,0
20230801,175000,8719207800,37900,37900,37900,37900,0
20230801,174900,8719207800,37900,37900,37900,37900,0
20230801,174800,8719207800,37900,37900,37900,37900,0
20230801,174700,8719207800,37900,37900,37900,37900,0
20230801,174600,8719207800,37900,37900,37900,37900,0
20230801,174500,8719207800,37900,37900,37900,37900,0
20230801,174400,8719207800,37900,37900,37900,37900,0
20230801,174300,8719207800,37900,37900,37900,37900,0
20230801,174200,8719207800,37900,37900,37900,37900,0
20230801,174100,8719207800,37900,37900,37900,37900,0
20230801,174000,8719207800,37900,37900,37900,37900,0
20230801,173900,8719207800,37900,37900,37900,37900,0
20230801,173800,8719207800,37900,37900,37900,37900,0
20230801,173700,8719207800,37900,37900,37900,37900,0
20230801,173600,8719207800,37900,37900,37900,37900,4516
20230801,173500,8719207800,37900,37900,37900,37900,0
20230801,173400,8719207800,37900,37900,37900,37900,0
20230801,173300,8719207800,37900,37900,37900,37900,0
20230801,173200,8719207800,37900,37900,37900,37900,0
20230801,173100,8719207800,37900,37900,37900,37900,0
20230801,173000,8719207800,37900,37900,37900,37900,0
20230801,172900,8719207800,37900,37900,37900,37900,0
20230801,172800,8719207800,37900,37900,37900,37900,0
20230801,172700,8719207800,37900,37900,37900,37900,0
20230801,172600,8719207800,37900,37900,37900,37900,0
20230801,172500,8719207800,37900,37900,37900,37900,0
20230801,172400,8719207800,37900,37900,37900,37900,0
20230801,172300,8719207800,37900,37900,37900,37900,0
20230801,172200,8719207800,37900,37900,37900,37900,0
20230801,172100,8719207800,37900,37900,37900,37900,0
20230801,172000,8719207800,37900,37900,37900,37900,0
20230801,171900,8719207800,37900,37900,37900,37900,0
20230801,171800,8719207800,37900,37900,37900,37900,0
20230801,171700,8719207800,37900,37900,37900,37900,0
20230801,171600,8719207800,37900,37900,37900,37900,0
20230801,171500,8719207800,37900,37900,37900,37900,0
20230801,171400,8719207800,37900,37900,37900,37900,0
20230801,171300,8719207800,37900,37900,37900,37900,0
20230801,171200,8719207800,37900,37900,37900,37900,0
20230801,171100,8719207800,37900,37900,37900,37900,0
20230801,171000,8719207800,37900,37900,37900,37900,0
20230801,170900,8719207800,37900,37900,37900,37900,0
20230801,170800,8719207800,37900,37900,37900,37900,0
20230801,170700,8719207800,37900,37900,37900,37900,0
20230801,170600,8719207800,37900,37900,37900,37900,4516
20230801,170500,8719207800,37900,37900,37900,37900,0
20230801,170400,8719207800,37900,37900,37900,37900,0
20230801,170300,8719207800,37900,37900,37900,37900,0
20230801,170200,8719207800,37900,37900,37900,37900,0
20230801,170100,8719207800,37900,37900,37900,37900,0
20230801,170000,8719207800,37900,37900,37900,37900,0
20230801,165900,8719207800,37900,37900,37900,37900,0
20230801,165800,8719207800,37900,37900,37900,37900,0
20230801,165700,8719207800,37900,37900,37900,37900,0
20230801,165600,8719207800,37900,37900,37900,37900,0
20230801,165500,8719207800,37900,37900,37900,37900,0
20230801,165400,8719207800,37900,37900,37900,37900,0
20230801,165300,8719207800,37900,37900,37900,37900,0
20230801,165200,8719207800,37900,37900,37900,37900,0
20230801,165100,8719207800,37900,37900,37900,37900,0
20230801,165000,8719207800,37900,37900,37900,37900,0
20230801,164900,8719207800,37900,37900,37900,37900,0
20230801,164800,8719207800,37900,37900,37900,37900,0
20230801,164700,8719207800,37900,37900,37900,37900,0
20230801,164600,8719207800,37900,37900,37900,37900,0
20230801,164500,8719207800,37900,37900,37900,37900,0
20230801,164400,8719207800,37900,37900,37900,37900,0
20230801,164300,8719207800,37900,37900,37900,37900,0
20230801,164200,8719207800,37900,37900,37900,37900,0
20230801,164100,8719207800,37900,37900,37900,37900,0
20230801,164000,8719207800,37900,37900,37900,37900,0
20230801,163900,8719207800,37900,37900,37900,37900,0
20230801,163800,8719207800,37900,37900,37900,37900,0
20230801,163700,8719207800,37900,37900,37900,37900,0
20230801,163600,8719207800,37900,37900,37900,37900,4516
20230801,163500,8719207800,37900,37900,37900,37900,0
20230801,163400,8719207800,37900,37900,37900,37900,0
20230801,163300,8719207800,37900,37900,37900,37900,0
20230801,163200,8719207800,37900,37900,37900,37900,0
20230801,163100,8719207800,37900,37900,37900,37900,0
20230801,163000,8719207800,37900,37900,37900,37900,0
20230801,162900,8719207800,37900,37900,37900,37900,0
20230801,162800,8719207800,37900,37900,37900,37900,0
20230801,162700,8719207800,37900,37900,37900,37900,0
20230801,162600,8719207800,37900,37900,37900,37900,0
20230801,162500,8719207800,37900,37900,37900,37900,0
20230801,162400,8719207800,37900,37900,37900,37900,0
20230801,162300,8719207800,37900,37900,37900,37900,0
20230801,162200,8719207800,37900,37900,37900,37900,0
20230801,162100,8719207800,37900,37900,37900,37900,0
20230801,162000,8719207800,37900,37900,37900,37900,0
20230801,161900,8719207800,37900,37900,37900,37900,0
20230801,161800,8719207800,37900,37900,37900,37900,0
20230801,161700,8719207800,37900,37900,37900,37900,0
20230801,161600,8719207800,37900,37900,37900,37900,0
20230801,161500,8719207800,37900,37900,37900,37900,0
20230801,161400,8719207800,37900,37900,37900,37900,0
20230801,161300,8719207800,37900,37900,37900,37900,0
20230801,161200,8719207800,37900,37900,37900,37900,0
20230801,161100,8719207800,37900,37900,37900,37900,0
20230801,161000,8719207800,37900,37900,37900,37900,0
20230801,160900,8719207800,37900,37900,37900,37900,0
20230801,160800,8719207800,37900,37900,37900,37900,0
20230801,160700,8719207800,37900,37900,37900,37900,0
20230801,160600,8719207800,37900,37900,37900,37900,4516
20230801,160500,8719207800,37900,37900,37900,37900,0
20230801,160400,8719207800,37900,37900,37900,37900,0
20230801,160300,8719207800,37900,37900,37900,37900,0
20230801,160200,8719207800,37900,37900,37900,37900,0
20230801,160100,8719207800,37900,37900,37900,37900,0
20230801,160000,8719207800,37900,37900,37900,37900,0
20230801,155900,8719207800,37900,37900,37900,37900,0
20230801,155800,8719207800,37900,37900,37900,37900,0
20230801,155700,8719207800,37900,37900,37900,37900,0
20230801,155600,8719207800,37900,37900,37900,37900,0
20230801,155500,8719207800,37900,37900,37900,37900,0
20230801,155400,8719207800,37900,37900,37900,37900,0
20230801,155300,8719207800,37900,37900,37900,37900,0
20230801,155200,8719207800,37900,37900,37900,37900,0
20230801,155100,8719207800,37900,37900,37900,37900,0
20230801,155000,8719207800,37900,37900,37900,37900,0
20230801,154900,8719207800,37900,37900,37900,37900,0
20230801,154800,8719207800,37900,37900,37900,37900,0
20230801,154700,8719207800,37900,37900,37900,37900,0
20230801,154600,8719207800,37900,37900,37900,37900,0
20230801,154500,8719207800,37900,37900,37900,37900,0
20230801,154400,8719207800,37900,37900,37900,37900,0
20230801,154300,8719207800,37900,37900,37900,37900,0
20230801,154200,8719207800,37900,37900,37900,37900,0
20230801,154100,8719207800,37900,37900,37900,37900,0
20230801,154000,8719207800,37900,37900,37900,37900,0
20230801,153900,8719207800,37900,37900,37900,37900,0
20230801,153800,8719207800,37900,37900,37900,37900,0
20230801,153700,8719207800,37900,37900,37900,37900,0
20230801,153600,8719207800,37900,37900,37900,37900,4516
20230801,153500,8719207800,37900,37900,37900,37900,0
20230801,153400,8719207800,37900,37900,37900,37900,0
20230801,153300,8719207800,37900,37900,37900,37900,0
20230801,153200,8719207800,37900,37900,37900,37900,0
20230801,153100,8719207800,37900,37900,37900,37900,0
20230801,153000,8719207800,37900,37900,37900,37900,4516
20230801,152900,8548051400,37900,37900,37900,37900,0
20230801,152800,8548051400,37900,37900,37900,37900,0
20230801,152700,8548051400,37900,37900,37900,37900,0
20230801,152600,8548051400,37900,37900,37900,37900,0
20230801,152500,8548051400,37900,37900,37900,37900,0
20230801,152400,8548051400,37900,37900,37900,37900,0
20230801,152300,8548051400,37900,37900,37900,37900,0
20230801,152200,8548051400,37900,37900,37900,37900,0
20230801,152100,8548051400,37900,37900,37900,37900,0
20230801,152000,8548051400,37900,37900,37900,37900,0
20230801,151900,8548051400,37900,37900,37900,37900,520
20230801,151800,8528343400,37850,37900,37900,37850,436
20230801,151700,8511827100,37850,37900,37900,37850,220
20230801,151600,8503497150,37850,37900,37900,37850,14
20230801,151500,8502966650,37850,37850,37850,37850,1
20230801,151400,8502928800,37850,37900,37900,37850,1211
20230801,151300,8457033000,37900,37950,38000,37900,488
20230801,151200,8438513300,37950,38000,38000,37950,60
20230801,151100,8436234950,37950,38000,38000,37950,38
20230801,151000,8434792600,37950,37950,37950,37950,492
20230801,150900,8416121200,37950,37950,37950,37900,135
20230801,150800,8410998150,37950,37900,37950,37800,4545
20230801,150700,8238947950,37950,37900,38000,37900,722
20230801,150600,8211534550,37900,37900,37900,37900,7
20230801,150500,8211269250,37900,37900,37900,37900,9
20230801,150400,8210928150,37900,37850,38000,37850,480
20230801,150300,8192709050,37900,37900,37900,37850,289
20230801,150200,8181764800,37900,37950,37950,37900,247
20230801,150100,8172392850,37950,37850,38000,37850,681
20230801,150000,8146576950,37800,37950,37950,37600,5920
20230801,145900,7923247650,37900,38000,38000,37900,496
20230801,145800,7904425850,38000,37950,38000,37950,1057
20230801,145700,7864288200,38000,38000,38050,38000,1324
20230801,145600,7813971900,38050,38050,38050,38050,195
20230801,145500,7806552150,38050,38000,38100,38000,1114
20230801,145400,7764161900,38050,38050,38100,38050,372
20230801,145300,7750002500,38100,38150,38200,38100,94
20230801,145200,7746419400,38250,38050,38250,38050,541
20230801,145100,7725762900,38050,38000,38050,38000,943
20230801,145000,7689918600,38050,38100,38100,38000,408
20230801,144900,7674388900,38100,38050,38250,38050,671
20230801,144800,7648765450,38100,38200,38200,38100,666
20230801,144700,7623343600,38200,38250,38250,38200,191
20230801,144600,7616042250,38250,38100,38250,38100,468
20230801,144500,7598163250,38100,38150,38150,38000,3306
20230801,144400,7472416500,38100,38250,38250,38050,1727
20230801,144300,7406610000,38250,38150,38250,38150,849
20230801,144200,7374166250,38150,38250,38250,38150,794
20230801,144100,7343846900,38250,38300,38350,38250,497
20230801,144000,7324822000,38300,38300,38400,38250,452
20230801,143900,7307501750,38300,38400,38400,38250,685
20230801,143800,7281259300,38350,38450,38450,38350,357
20230801,143700,7267551000,38450,38450,38450,38400,1003
20230801,143600,7229010250,38400,38450,38450,38400,435
20230801,143500,7212284600,38500,38500,38500,38450,387
20230801,143400,7197399550,38450,38500,38500,38450,1652
20230801,143300,7133800700,38450,38400,38500,38400,1386
20230801,143200,7080444450,38500,38500,38500,38450,868
20230801,143100,7047064650,38450,38400,38450,38400,1324
20230801,143000,6996176000,38400,38450,38450,38400,672
20230801,142900,6970366250,38400,38400,38450,38400,735
20230801,142800,6942138000,38450,38450,38450,38400,590
20230801,142700,6919456450,38450,38450,38450,38400,637
20230801,142600,6894971950,38450,38450,38500,38400,1459
20230801,142500,6838862250,38500,38450,38500,38450,1547
20230801,142400,6779375600,38450,38400,38450,38350,2306
20230801,142300,6690870250,38350,38400,38400,38350,476
20230801,142200,6672597000,38400,38350,38450,38300,4826
20230801,142100,6487377950,38300,38300,38350,38200,5725
20230801,142000,6268212750,38300,38200,38300,38200,2007
20230801,141900,6191445050,38250,38250,38300,38200,1230
20230801,141800,6144416150,38250,38250,38250,38200,1485
20230801,141700,6087635300,38250,38200,38250,38200,2214
20230801,141600,6003023250,38200,38100,38200,38100,1519
20230801,141500,5945078350,38150,38200,38200,38150,1269
20230801,141400,5896642900,38150,38050,38150,38050,3872
20230801,141300,5749149300,38050,37950,38050,37950,1177
20230801,141200,5704424850,37950,37900,37950,37900,1656
20230801,141100,5641620400,37900,37950,37950,37900,468
20230801,141000,5623875050,37950,38000,38000,37900,1997
20230801,140900,5548063350,38000,38000,38000,37950,301
20230801,140800,5536635350,38000,38000,38000,37950,409
20230801,140700,5521107800,37900,37900,37950,37900,833
20230801,140600,5489517350,37900,37900,37900,37850,2345
20230801,140500,5400661450,37900,37850,37900,37850,188
20230801,140400,5393540800,37800,37800,37900,37750,1003
20230801,140300,5355574850,37800,37800,37800,37750,230
20230801,140200,5346882500,37800,37750,37800,37750,116
20230801,140100,5342499450,37750,37750,37900,37700,649
20230801,140000,5317979450,37700,37700,37700,37700,287
20230801,135900,5307159550,37700,37750,37750,37700,169
20230801,135800,5300783050,37750,37700,37850,37700,1049
20230801,135700,5261168700,37700,37650,37700,37650,175
20230801,135600,5254572100,37650,37650,37650,37650,79
20230801,135500,5251597750,37650,37700,37850,37650,422
20230801,135400,5235645800,37700,37650,37700,37600,312
20230801,135300,5223898250,37600,37650,37650,37600,231
20230801,135200,5215211250,37650,37650,37800,37650,546
20230801,135100,5194627250,37650,37650,37650,37650,8
20230801,135000,5194326050,37650,37600,37650,37600,103
20230801,134900,5190453200,37600,37600,37800,37600,615
20230801,134800,5167269000,37600,37600,37600,37600,32
20230801,134700,5166065800,37600,37600,37600,37600,173
20230801,134600,5159561000,37600,37550,37700,37550,518
20230801,134500,5140064000,37600,37650,37700,37600,258
20230801,134400,5130356450,37750,37700,37750,37600,261
20230801,134300,5120518750,37750,37600,37850,37600,566
20230801,134200,5099153400,37600,37650,37700,37600,602
20230801,134100,5076499550,37650,37650,37650,37650,44
20230801,134000,5074842950,37600,37700,37800,37600,774
20230801,133900,5045678600,37650,37650,37700,37650,510
20230801,133800,5026477050,37700,37650,37700,37650,79
20230801,133700,5023502650,37650,37650,37850,37650,658
20230801,133600,4998683100,37650,37700,37750,37600,63
20230801,133500,4996310850,37700,37700,37750,37700,153
20230801,133400,4990542550,37700,37550,37850,37550,1668
20230801,133300,4927575250,37550,37600,37600,37550,35
20230801,133200,4926260750,37600,37550,37600,37550,163
20230801,133100,4920137000,37500,37500,37600,37500,955
20230801,133000,4884307700,37500,37500,37500,37500,243
20230801,132900,4875195200,37500,37550,37550,37500,186
20230801,132800,4868220150,37500,37500,37550,37500,1368
20230801,132700,4816891950,37500,37550,37550,37500,793
20230801,132600,4787125150,37550,37600,37600,37550,384
20230801,132500,4772703800,37550,37500,37600,37500,2177
20230801,132400,4690952950,37550,37550,37550,37500,353
20230801,132300,4677700850,37500,37550,37550,37500,1792
20230801,132200,4610461250,37550,37550,37650,37550,1387
20230801,132100,4558358250,37550,37550,37550,37550,173
20230801,132000,4551862100,37550,37550,37550,37500,45
20230801,131900,4550173800,37550,37550,37550,37550,149
20230801,131800,4544578850,37550,37550,37550,37550,101
20230801,131700,4540786300,37550,37550,37550,37550,1
20230801,131600,4540748750,37500,37500,37500,37500,50
20230801,131500,4538873750,37500,37550,37550,37500,57
20230801,131400,4536735900,37550,37550,37550,37550,107
20230801,131300,4532718050,37550,37550,37550,37550,15
20230801,131200,4532154800,37550,37500,37550,37500,271
20230801,131100,4521990650,37500,37500,37500,37500,682
20230801,131000,4496415650,37450,37500,37500,37450,548
20230801,130900,4475867500,37500,37500,37500,37500,3
20230801,130800,4475755000,37500,37550,37550,37500,770
20230801,130700,4446879900,37550,37550,37550,37550,1283
20230801,130600,4398703250,37600,37600,37650,37600,1091
20230801,130500,4357669800,37600,37550,37600,37550,857
20230801,130400,4325471800,37550,37550,37550,37500,116
20230801,130300,4321116050,37550,37550,37550,37550,6
20230801,130200,4320890750,37500,37550,37550,37500,217
20230801,130100,4312742750,37550,37550,37550,37550,92
20230801,130000,4309288150,37550,37550,37600,37500,121
20230801,125900,4304749500,37550,37550,37550,37500,589
20230801,125800,4282634800,37550,37650,37650,37500,6152
20230801,125700,4051461100,37700,37700,37700,37650,32
20230801,125600,4050255550,37700,37750,37750,37700,1144
20230801,125500,4007126100,37750,37800,37800,37750,2858
20230801,125400,3899172400,37800,37850,37850,37800,201
20230801,125300,3891573250,37850,37850,37850,37850,115
20230801,125200,3887220500,37850,37850,37850,37850,162
20230801,125100,3881088800,37850,37850,37850,37800,2776
20230801,125000,3776019300,37800,37800,37800,37800,0
20230801,124900,3776019300,37800,37850,37850,37800,62
20230801,124800,3773672950,37850,37850,37850,37850,10
20230801,124700,3773294450,37800,37900,37900,37800,652
20230801,124600,3748616250,37900,37850,37900,37850,29
20230801,124500,3747518500,37850,37850,37850,37850,310
20230801,124400,3735785000,37850,37850,37850,37850,258
20230801,124300,3726019700,37900,37900,37900,37900,11
20230801,124200,3725602800,37850,37900,37900,37850,510
20230801,124100,3706298800,37850,37900,37900,37850,119
20230801,124000,3701794150,37850,37850,37850,37850,0
20230801,123900,3701794150,37850,37850,37850,37850,141
20230801,123800,3696457300,37900,37900,37900,37900,0
20230801,123700,3696457300,37900,37950,37950,37850,1953
20230801,123600,3622397850,38000,38000,38000,38000,327
20230801,123500,3609971850,38000,38000,38000,38000,30
20230801,123400,3608831850,38000,38000,38000,38000,15
20230801,123300,3608261850,37950,37950,37950,37950,2
20230801,123200,3608185950,37950,38000,38000,37950,2
20230801,123100,3608110000,38000,38000,38000,38000,695
20230801,123000,3581700000,37950,37950,37950,37950,1
20230801,122900,3581662050,37950,38000,38000,37950,203
20230801,122800,3573948300,37950,37950,37950,37950,30
20230801,122700,3572809800,37950,37950,37950,37950,45
20230801,122600,3571102050,37950,37950,37950,37950,0
20230801,122500,3571102050,37950,37950,37950,37950,29
20230801,122400,3570001500,37950,38000,38000,37950,530
20230801,122300,3549887700,37950,37950,37950,37950,0
20230801,122200,3549887700,37950,38000,38000,37950,52
20230801,122100,3547914200,37950,37950,37950,37950,0
20230801,122000,3547914200,37950,37950,37950,37950,0
20230801,121900,3547914200,37950,37950,37950,37950,3
20230801,121800,3547800350,38000,38000,38000,38000,0
20230801,121700,3547800350,38000,38000,38000,38000,0
20230801,121600,3547800350,38000,38000,38000,38000,16
20230801,121500,3547192350,37950,37950,37950,37950,0
20230801,121400,3547192350,37950,37950,37950,37950,1
20230801,121300,3547154400,37950,37950,37950,37950,0
20230801,121200,3547154400,37950,37950,37950,37950,1
20230801,121100,3547116450,37950,37950,37950,37950,115
20230801,121000,3542752200,37950,37950,37950,37950,1
20230801,120900,3542714250,37950,37950,37950,37950,50
20230801,120800,3540816750,37950,37950,37950,37950,6
20230801,120700,3540589050,37950,38000,38000,37950,470
20230801,120600,3522749800,38000,38000,38000,38000,0
20230801,120500,3522749800,38000,38000,38000,38000,207
20230801,120400,3514883800,38050,38050,38050,38050,2
20230801,120300,3514807700,38050,38050,38050,38050,0
20230801,120200,3514807700,38050,38050,38050,38050,10
20230801,120100,3514427200,38050,38050,38050,38050,3
20230801,120000,3514313050,38050,38000,38050,38000,260
20230801,115900,3504428300,38000,38000,38000,38000,205
20230801,115800,3496638300,38000,38000,38000,38000,100
20230801,115700,3492838300,38050,38050,38050,38050,0
20230801,115600,3492838300,38050,38000,38050,38000,201
20230801,115500,3485198700,38000,38000,38000,38000,350
20230801,115400,3471898700,38050,38050,38050,38050,0
20230801,115300,3471898700,38050,38050,38050,38050,660
20230801,115200,3446785700,38050,38100,38100,38050,1783
20230801,115100,3378940450,38100,38150,38150,38100,757
20230801,115000,3350085800,38150,38150,38150,38150,63
20230801,114900,3347682350,38150,38150,38150,38150,94
20230801,114800,3344096250,38150,38150,38150,38150,172
20230801,114700,3337534450,38150,38150,38150,38150,139
20230801,114600,3332231600,38100,38100,38100,38100,0
20230801,114500,3332231600,38100,38100,38100,38100,0
20230801,114400,3332231600,38100,38100,38100,38100,0
20230801,114300,3332231600,38100,38100,38100,38100,222
20230801,114200,3323773400,38100,38050,38100,38050,2124
20230801,114100,3242889050,38050,38050,38050,38050,3
20230801,114000,3242774900,38000,38000,38000,38000,50
20230801,113900,3240874900,38050,38050,38050,38050,20
20230801,113800,3240113900,38000,38000,38000,38000,358
20230801,113700,3226509900,38050,37900,38050,37900,551
20230801,113600,3205613850,37900,37900,37900,37900,56
20230801,113500,3203491450,37850,37850,37850,37850,0
20230801,113400,3203491450,37850,37900,37950,37850,955
20230801,113300,3167287900,37900,37900,37900,37900,5
20230801,113200,3167098400,37900,37950,37950,37900,101
20230801,113100,3163270450,37950,37900,37950,37900,135
20230801,113000,3158153900,37900,37900,37900,37900,35
20230801,112900,3156827400,37900,37950,37950,37900,1300
20230801,112800,3107525100,37950,37950,37950,37950,91
20230801,112700,3104071650,38000,38000,38000,38000,0
20230801,112600,3104071650,38000,38000,38000,38000,129
20230801,112500,3099169650,38000,37950,38000,37950,181
20230801,112400,3092300350,38000,38000,38000,38000,0
20230801,112300,3092300350,38000,38000,38000,38000,1002
20230801,112200,3054224350,37950,37950,37950,37950,8
20230801,112100,3053920750,38000,38000,38000,38000,104
20230801,112000,3049968750,38000,38000,38000,38000,80
20230801,111900,3046928750,38000,38000,38000,37950,134
20230801,111800,3041841650,38000,38000,38050,38000,3493
20230801,111700,2909030850,38000,38000,38000,38000,100
20230801,111600,2905230850,38000,38000,38000,38000,3
20230801,111500,2905116850,38050,38000,38050,38000,312
20230801,111400,2893253150,38050,38050,38050,38050,57
20230801,111300,2891084300,38000,38000,38000,38000,0
20230801,111200,2891084300,38000,38100,38100,38000,133
20230801,111100,2886024100,38100,38050,38100,38050,12
20230801,111000,2885567450,38050,38050,38050,38000,436
20230801,110900,2868986700,38050,38050,38050,38050,590
20230801,110800,2846537200,38000,38050,38050,38000,104
20230801,110700,2842580050,38050,38050,38050,38000,73
20230801,110600,2839802650,38050,38050,38050,38050,60
20230801,110500,2837519650,38050,38050,38050,38050,13
20230801,110400,2837025000,38050,38050,38050,38050,0
20230801,110300,2837025000,38050,38050,38050,38050,0
20230801,110200,2837025000,38050,38050,38050,38000,557
20230801,110100,2815856150,38050,38050,38050,38000,3022
20230801,110000,2700910500,38050,38050,38050,38050,10
20230801,105900,2700530000,38000,38000,38000,38000,0
20230801,105800,2700530000,38000,38050,38050,38000,50
20230801,105700,2698627600,38050,38050,38050,38050,50
20230801,105600,2696725100,38000,38000,38000,38000,358
20230801,105500,2683121100,38000,38000,38000,38000,872
20230801,105400,2649985100,38000,38000,38000,38000,0
20230801,105300,2649985100,38000,38050,38050,38000,7
20230801,105200,2649718800,38000,38050,38050,38000,74
20230801,105100,2646903150,38000,38000,38000,38000,1270
20230801,105000,2598643150,38000,38000,38000,38000,6
20230801,104900,2598415150,37950,38000,38000,37950,133
20230801,104800,2593361200,38000,37950,38000,37950,7
20230801,104700,2593095250,37950,37950,37950,37950,204
20230801,104600,2585353450,37950,37950,37950,37950,574
20230801,104500,2563570150,38000,38000,38000,38000,260
20230801,104400,2553690150,38000,38000,38000,38000,1
20230801,104300,2553652150,38050,38000,38050,38000,9
20230801,104200,2553309750,38000,38000,38000,38000,1
20230801,104100,2553271750,38050,38100,38100,38050,300
20230801,104000,2541851550,38050,38050,38050,38050,0
20230801,103900,2541851550,38050,38000,38050,38000,22
20230801,103800,2541015450,38000,38000,38050,38000,1210
20230801,103700,2494994700,38000,37950,38000,37950,202
20230801,103600,2487323400,38000,38000,38000,38000,684
20230801,103500,2461331400,37950,37950,37950,37900,144
20230801,103400,2455866650,37950,37950,37950,37950,1058
20230801,103300,2415715550,37950,37950,37950,37950,107
20230801,103200,2411654900,37950,37950,37950,37950,73
20230801,103100,2408884550,37950,37950,37950,37900,378
20230801,103000,2394539500,37950,38000,38000,37900,5103
20230801,102900,2200947850,38050,38050,38100,38050,915
20230801,102800,2166131800,38050,38100,38100,38050,56
20230801,102700,2163998450,38100,38100,38100,38100,163
20230801,102600,2157788150,38100,38100,38100,38100,515
20230801,102500,2138166650,38100,38100,38100,38100,6
20230801,102400,2137938050,38050,38050,38100,38050,382
20230801,102300,2123394450,38050,38000,38050,38000,87
20230801,102200,2120084300,38050,38050,38050,38000,211
20230801,102100,2112055800,38050,38050,38050,38050,11
20230801,102000,2111637250,38050,38000,38050,38000,122
20230801,101900,2106996500,38000,38000,38000,37950,459
20230801,101800,2089555550,38000,38000,38000,38000,43
20230801,101700,2087921550,38000,38000,38000,37950,82
20230801,101600,2084806350,38000,38000,38000,38000,8
20230801,101500,2084502350,37950,37950,37950,37950,4
20230801,101400,2084350550,38000,38000,38000,38000,33
20230801,101300,2083096550,38000,38000,38000,38000,0
20230801,101200,2083096550,38000,37950,38000,37950,42
20230801,101100,2081500850,38000,38050,38050,37950,198
20230801,101000,2073981300,38050,38000,38050,38000,300
20230801,100900,2062571300,38000,38000,38000,38000,80
20230801,100800,2059531300,38000,38000,38000,38000,0
20230801,100700,2059531300,38000,38050,38050,38000,207
20230801,100600,2051660300,38050,38050,38050,38050,131
20230801,100500,2046675750,38050,38050,38050,38050,3
20230801,100400,2046561600,38000,38050,38050,38000,102
20230801,100300,2042685500,38050,38050,38050,38000,424
20230801,100200,2026562950,38050,38050,38050,38050,5
20230801,100100,2026372700,38000,38000,38050,38000,268
20230801,100000,2016188600,38000,38050,38050,38000,191
20230801,095900,2008929850,38050,38050,38050,38000,2520
20230801,095800,1913130800,38100,38100,38100,38100,54
20230801,095700,1911073400,38050,38100,38100,38050,44
20230801,095600,1909398000,38100,38100,38100,38100,74
20230801,095500,1906578600,38050,38100,38100,38050,112
20230801,095400,1902315700,38100,38100,38100,38100,175
20230801,095300,1895648200,38050,38050,38050,38050,230
20230801,095200,1886896700,38000,38000,38100,38000,3280
20230801,095100,1762241550,37950,38000,38000,37950,188
20230801,095000,1755102550,38000,38050,38050,37950,1824
20230801,094900,1685788650,38050,38050,38050,38050,3
20230801,094800,1685674500,38050,38050,38100,38050,333
20230801,094700,1673003500,38050,38200,38200,38050,735
20230801,094600,1645022100,38150,38150,38150,38150,68
20230801,094500,1642427900,38100,38050,38100,38050,301
20230801,094400,1630964050,38100,38150,38150,38100,1437
20230801,094300,1576206750,38150,38150,38150,38150,135
20230801,094200,1571056500,38200,38150,38200,38100,98
20230801,094100,1567314850,38150,38100,38150,38100,436
20230801,094000,1550691700,38100,38150,38150,38100,410
20230801,093900,1535055750,38150,38100,38150,38100,1939
20230801,093800,1461177050,38100,38100,38100,38100,11
20230801,093700,1460757950,38050,38100,38100,38050,231
20230801,093600,1451965150,38100,38050,38100,38050,184
20230801,093500,1444961450,38050,38050,38050,38000,544
20230801,093400,1424265700,38050,38050,38050,38050,269
20230801,093300,1414030250,38050,38050,38050,38050,461
20230801,093200,1396489200,38050,38050,38050,38050,271
20230801,093100,1386177650,38050,38000,38050,38000,6
20230801,093000,1385949550,38000,38000,38050,38000,228
20230801,092900,1377282700,38000,38000,38000,37950,1640
20230801,092800,1314981550,37950,38000,38000,37950,110
20230801,092700,1310802900,37950,38050,38050,37950,1466
20230801,092600,1255078800,38050,38100,38100,38000,1791
20230801,092500,1186958900,38100,38100,38150,38100,215
20230801,092400,1178766850,38100,38250,38250,38100,1914
20230801,092300,1105687950,38250,38300,38300,38250,313
20230801,092200,1093703450,38300,38400,38450,38300,1181
20230801,092100,1048376100,38400,38400,38400,38400,169
20230801,092000,1041886500,38400,38400,38450,38400,277
20230801,091900,1031245650,38450,38500,38500,38400,587
20230801,091800,1008676950,38450,38300,38500,38300,209
20230801,091700,1000662150,38250,38300,38300,38250,528
20230801,091600,980453250,38300,38400,38400,38250,1402
20230801,091500,926733800,38400,38400,38400,38350,272
20230801,091400,916289150,38450,38450,38450,38400,354
20230801,091300,902679400,38450,38450,38450,38350,779
20230801,091200,872738300,38350,38400,38450,38350,419
20230801,091100,856659650,38400,38400,38550,38350,256
20230801,091000,846819600,38350,38400,38450,38300,1140
20230801,090900,803061350,38450,38450,38550,38400,604
20230801,090800,779843250,38500,38450,38600,38400,532
20230801,090700,759375000,38600,38650,38700,38400,1245
20230801,090600,711300100,38600,38300,38600,38300,2536
20230801,090500,613912850,38350,38450,38450,38350,1665
20230801,090400,549994150,38400,38550,38650,38400,2113
20230801,090300,468600450,38550,38650,38700,38500,1584
20230801,090200,407443500,38650,38500,38750,38500,4302
20230801,090100,241363300,38500,38300,38500,38250,1778
20230801,090000,173095050,38250,38500,38500,38200,4500
Reference in New Issue Copy Permalink