ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity
Files
bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f
KissMeData/294570/min/candle-20230802.csv

699 lines
36 KiB
CSV
Raw Normal View History

merge all history
2024-11-17 15:27:48 +09:00
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,203600,1397289400,24650,24650,24650,24650,573
20230802,203500,1397289400,24650,24650,24650,24650,0
20230802,203400,1397289400,24650,24650,24650,24650,0
20230802,203300,1397289400,24650,24650,24650,24650,0
20230802,203200,1397289400,24650,24650,24650,24650,0
20230802,203100,1397289400,24650,24650,24650,24650,0
20230802,203000,1397289400,24650,24650,24650,24650,0
20230802,202900,1397289400,24650,24650,24650,24650,0
20230802,202800,1397289400,24650,24650,24650,24650,0
20230802,202700,1397289400,24650,24650,24650,24650,0
20230802,202600,1397289400,24650,24650,24650,24650,0
20230802,202500,1397289400,24650,24650,24650,24650,0
20230802,202400,1397289400,24650,24650,24650,24650,0
20230802,202300,1397289400,24650,24650,24650,24650,0
20230802,202200,1397289400,24650,24650,24650,24650,0
20230802,202100,1397289400,24650,24650,24650,24650,0
20230802,202000,1397289400,24650,24650,24650,24650,0
20230802,201900,1397289400,24650,24650,24650,24650,0
20230802,201800,1397289400,24650,24650,24650,24650,0
20230802,201700,1397289400,24650,24650,24650,24650,0
20230802,201600,1397289400,24650,24650,24650,24650,0
20230802,201500,1397289400,24650,24650,24650,24650,0
20230802,201400,1397289400,24650,24650,24650,24650,0
20230802,201300,1397289400,24650,24650,24650,24650,0
20230802,201200,1397289400,24650,24650,24650,24650,0
20230802,201100,1397289400,24650,24650,24650,24650,0
20230802,201000,1397289400,24650,24650,24650,24650,0
20230802,200900,1397289400,24650,24650,24650,24650,0
20230802,200800,1397289400,24650,24650,24650,24650,0
20230802,200700,1397289400,24650,24650,24650,24650,0
20230802,200600,1397289400,24650,24650,24650,24650,573
20230802,200500,1397289400,24650,24650,24650,24650,0
20230802,200400,1397289400,24650,24650,24650,24650,0
20230802,200300,1397289400,24650,24650,24650,24650,0
20230802,200200,1397289400,24650,24650,24650,24650,0
20230802,200100,1397289400,24650,24650,24650,24650,0
20230802,200000,1397289400,24650,24650,24650,24650,0
20230802,195900,1397289400,24650,24650,24650,24650,0
20230802,195800,1397289400,24650,24650,24650,24650,0
20230802,195700,1397289400,24650,24650,24650,24650,0
20230802,195600,1397289400,24650,24650,24650,24650,0
20230802,195500,1397289400,24650,24650,24650,24650,0
20230802,195400,1397289400,24650,24650,24650,24650,0
20230802,195300,1397289400,24650,24650,24650,24650,0
20230802,195200,1397289400,24650,24650,24650,24650,0
20230802,195100,1397289400,24650,24650,24650,24650,0
20230802,195000,1397289400,24650,24650,24650,24650,0
20230802,194900,1397289400,24650,24650,24650,24650,0
20230802,194800,1397289400,24650,24650,24650,24650,0
20230802,194700,1397289400,24650,24650,24650,24650,0
20230802,194600,1397289400,24650,24650,24650,24650,0
20230802,194500,1397289400,24650,24650,24650,24650,0
20230802,194400,1397289400,24650,24650,24650,24650,0
20230802,194300,1397289400,24650,24650,24650,24650,0
20230802,194200,1397289400,24650,24650,24650,24650,0
20230802,194100,1397289400,24650,24650,24650,24650,0
20230802,194000,1397289400,24650,24650,24650,24650,0
20230802,193900,1397289400,24650,24650,24650,24650,0
20230802,193800,1397289400,24650,24650,24650,24650,0
20230802,193700,1397289400,24650,24650,24650,24650,0
20230802,193600,1397289400,24650,24650,24650,24650,573
20230802,193500,1397289400,24650,24650,24650,24650,0
20230802,193400,1397289400,24650,24650,24650,24650,0
20230802,193300,1397289400,24650,24650,24650,24650,0
20230802,193200,1397289400,24650,24650,24650,24650,0
20230802,193100,1397289400,24650,24650,24650,24650,0
20230802,193000,1397289400,24650,24650,24650,24650,0
20230802,192900,1397289400,24650,24650,24650,24650,0
20230802,192800,1397289400,24650,24650,24650,24650,0
20230802,192700,1397289400,24650,24650,24650,24650,0
20230802,192600,1397289400,24650,24650,24650,24650,0
20230802,192500,1397289400,24650,24650,24650,24650,0
20230802,192400,1397289400,24650,24650,24650,24650,0
20230802,192300,1397289400,24650,24650,24650,24650,0
20230802,192200,1397289400,24650,24650,24650,24650,0
20230802,192100,1397289400,24650,24650,24650,24650,0
20230802,192000,1397289400,24650,24650,24650,24650,0
20230802,191900,1397289400,24650,24650,24650,24650,0
20230802,191800,1397289400,24650,24650,24650,24650,0
20230802,191700,1397289400,24650,24650,24650,24650,0
20230802,191600,1397289400,24650,24650,24650,24650,0
20230802,191500,1397289400,24650,24650,24650,24650,0
20230802,191400,1397289400,24650,24650,24650,24650,0
20230802,191300,1397289400,24650,24650,24650,24650,0
20230802,191200,1397289400,24650,24650,24650,24650,0
20230802,191100,1397289400,24650,24650,24650,24650,0
20230802,191000,1397289400,24650,24650,24650,24650,0
20230802,190900,1397289400,24650,24650,24650,24650,0
20230802,190800,1397289400,24650,24650,24650,24650,0
20230802,190700,1397289400,24650,24650,24650,24650,0
20230802,190600,1397289400,24650,24650,24650,24650,573
20230802,190500,1397289400,24650,24650,24650,24650,0
20230802,190400,1397289400,24650,24650,24650,24650,0
20230802,190300,1397289400,24650,24650,24650,24650,0
20230802,190200,1397289400,24650,24650,24650,24650,0
20230802,190100,1397289400,24650,24650,24650,24650,0
20230802,190000,1397289400,24650,24650,24650,24650,0
20230802,185900,1397289400,24650,24650,24650,24650,0
20230802,185800,1397289400,24650,24650,24650,24650,0
20230802,185700,1397289400,24650,24650,24650,24650,0
20230802,185600,1397289400,24650,24650,24650,24650,0
20230802,185500,1397289400,24650,24650,24650,24650,0
20230802,185400,1397289400,24650,24650,24650,24650,0
20230802,185300,1397289400,24650,24650,24650,24650,0
20230802,185200,1397289400,24650,24650,24650,24650,0
20230802,185100,1397289400,24650,24650,24650,24650,0
20230802,185000,1397289400,24650,24650,24650,24650,0
20230802,184900,1397289400,24650,24650,24650,24650,0
20230802,184800,1397289400,24650,24650,24650,24650,0
20230802,184700,1397289400,24650,24650,24650,24650,0
20230802,184600,1397289400,24650,24650,24650,24650,0
20230802,184500,1397289400,24650,24650,24650,24650,0
20230802,184400,1397289400,24650,24650,24650,24650,0
20230802,184300,1397289400,24650,24650,24650,24650,0
20230802,184200,1397289400,24650,24650,24650,24650,0
20230802,184100,1397289400,24650,24650,24650,24650,0
20230802,184000,1397289400,24650,24650,24650,24650,0
20230802,183900,1397289400,24650,24650,24650,24650,0
20230802,183800,1397289400,24650,24650,24650,24650,0
20230802,183700,1397289400,24650,24650,24650,24650,0
20230802,183600,1397289400,24650,24650,24650,24650,573
20230802,183500,1397289400,24650,24650,24650,24650,0
20230802,183400,1397289400,24650,24650,24650,24650,0
20230802,183300,1397289400,24650,24650,24650,24650,0
20230802,183200,1397289400,24650,24650,24650,24650,0
20230802,183100,1397289400,24650,24650,24650,24650,0
20230802,183000,1397289400,24650,24650,24650,24650,0
20230802,182900,1397289400,24650,24650,24650,24650,0
20230802,182800,1397289400,24650,24650,24650,24650,0
20230802,182700,1397289400,24650,24650,24650,24650,0
20230802,182600,1397289400,24650,24650,24650,24650,0
20230802,182500,1397289400,24650,24650,24650,24650,0
20230802,182400,1397289400,24650,24650,24650,24650,0
20230802,182300,1397289400,24650,24650,24650,24650,0
20230802,182200,1397289400,24650,24650,24650,24650,0
20230802,182100,1397289400,24650,24650,24650,24650,0
20230802,182000,1397289400,24650,24650,24650,24650,0
20230802,181900,1397289400,24650,24650,24650,24650,0
20230802,181800,1397289400,24650,24650,24650,24650,0
20230802,181700,1397289400,24650,24650,24650,24650,0
20230802,181600,1397289400,24650,24650,24650,24650,0
20230802,181500,1397289400,24650,24650,24650,24650,0
20230802,181400,1397289400,24650,24650,24650,24650,0
20230802,181300,1397289400,24650,24650,24650,24650,0
20230802,181200,1397289400,24650,24650,24650,24650,0
20230802,181100,1397289400,24650,24650,24650,24650,0
20230802,181000,1397289400,24650,24650,24650,24650,0
20230802,180900,1397289400,24650,24650,24650,24650,0
20230802,180800,1397289400,24650,24650,24650,24650,0
20230802,180700,1397289400,24650,24650,24650,24650,0
20230802,180600,1397289400,24650,24650,24650,24650,573
20230802,180500,1397289400,24650,24650,24650,24650,0
20230802,180400,1397289400,24650,24650,24650,24650,0
20230802,180300,1397289400,24650,24650,24650,24650,0
20230802,180200,1397289400,24650,24650,24650,24650,0
20230802,180100,1397289400,24650,24650,24650,24650,0
20230802,180000,1397289400,24650,24650,24650,24650,0
20230802,175900,1397289400,24650,24650,24650,24650,0
20230802,175800,1397289400,24650,24650,24650,24650,0
20230802,175700,1397289400,24650,24650,24650,24650,0
20230802,175600,1397289400,24650,24650,24650,24650,0
20230802,175500,1397289400,24650,24650,24650,24650,0
20230802,175400,1397289400,24650,24650,24650,24650,0
20230802,175300,1397289400,24650,24650,24650,24650,0
20230802,175200,1397289400,24650,24650,24650,24650,0
20230802,175100,1397289400,24650,24650,24650,24650,0
20230802,175000,1397289400,24650,24650,24650,24650,0
20230802,174900,1397289400,24650,24650,24650,24650,0
20230802,174800,1397289400,24650,24650,24650,24650,0
20230802,174700,1397289400,24650,24650,24650,24650,0
20230802,174600,1397289400,24650,24650,24650,24650,0
20230802,174500,1397289400,24650,24650,24650,24650,0
20230802,174400,1397289400,24650,24650,24650,24650,0
20230802,174300,1397289400,24650,24650,24650,24650,0
20230802,174200,1397289400,24650,24650,24650,24650,0
20230802,174100,1397289400,24650,24650,24650,24650,0
20230802,174000,1397289400,24650,24650,24650,24650,0
20230802,173900,1397289400,24650,24650,24650,24650,0
20230802,173800,1397289400,24650,24650,24650,24650,0
20230802,173700,1397289400,24650,24650,24650,24650,0
20230802,173600,1397289400,24650,24650,24650,24650,573
20230802,173500,1397289400,24650,24650,24650,24650,0
20230802,173400,1397289400,24650,24650,24650,24650,0
20230802,173300,1397289400,24650,24650,24650,24650,0
20230802,173200,1397289400,24650,24650,24650,24650,0
20230802,173100,1397289400,24650,24650,24650,24650,0
20230802,173000,1397289400,24650,24650,24650,24650,0
20230802,172900,1397289400,24650,24650,24650,24650,0
20230802,172800,1397289400,24650,24650,24650,24650,0
20230802,172700,1397289400,24650,24650,24650,24650,0
20230802,172600,1397289400,24650,24650,24650,24650,0
20230802,172500,1397289400,24650,24650,24650,24650,0
20230802,172400,1397289400,24650,24650,24650,24650,0
20230802,172300,1397289400,24650,24650,24650,24650,0
20230802,172200,1397289400,24650,24650,24650,24650,0
20230802,172100,1397289400,24650,24650,24650,24650,0
20230802,172000,1397289400,24650,24650,24650,24650,0
20230802,171900,1397289400,24650,24650,24650,24650,0
20230802,171800,1397289400,24650,24650,24650,24650,0
20230802,171700,1397289400,24650,24650,24650,24650,0
20230802,171600,1397289400,24650,24650,24650,24650,0
20230802,171500,1397289400,24650,24650,24650,24650,0
20230802,171400,1397289400,24650,24650,24650,24650,0
20230802,171300,1397289400,24650,24650,24650,24650,0
20230802,171200,1397289400,24650,24650,24650,24650,0
20230802,171100,1397289400,24650,24650,24650,24650,0
20230802,171000,1397289400,24650,24650,24650,24650,0
20230802,170900,1397289400,24650,24650,24650,24650,0
20230802,170800,1397289400,24650,24650,24650,24650,0
20230802,170700,1397289400,24650,24650,24650,24650,0
20230802,170600,1397289400,24650,24650,24650,24650,573
20230802,170500,1397289400,24650,24650,24650,24650,0
20230802,170400,1397289400,24650,24650,24650,24650,0
20230802,170300,1397289400,24650,24650,24650,24650,0
20230802,170200,1397289400,24650,24650,24650,24650,0
20230802,170100,1397289400,24650,24650,24650,24650,0
20230802,170000,1397289400,24650,24650,24650,24650,0
20230802,165900,1397289400,24650,24650,24650,24650,0
20230802,165800,1397289400,24650,24650,24650,24650,0
20230802,165700,1397289400,24650,24650,24650,24650,0
20230802,165600,1397289400,24650,24650,24650,24650,0
20230802,165500,1397289400,24650,24650,24650,24650,0
20230802,165400,1397289400,24650,24650,24650,24650,0
20230802,165300,1397289400,24650,24650,24650,24650,0
20230802,165200,1397289400,24650,24650,24650,24650,0
20230802,165100,1397289400,24650,24650,24650,24650,0
20230802,165000,1397289400,24650,24650,24650,24650,0
20230802,164900,1397289400,24650,24650,24650,24650,0
20230802,164800,1397289400,24650,24650,24650,24650,0
20230802,164700,1397289400,24650,24650,24650,24650,0
20230802,164600,1397289400,24650,24650,24650,24650,0
20230802,164500,1397289400,24650,24650,24650,24650,0
20230802,164400,1397289400,24650,24650,24650,24650,0
20230802,164300,1397289400,24650,24650,24650,24650,0
20230802,164200,1397289400,24650,24650,24650,24650,0
20230802,164100,1397289400,24650,24650,24650,24650,0
20230802,164000,1397289400,24650,24650,24650,24650,0
20230802,163900,1397289400,24650,24650,24650,24650,0
20230802,163800,1397289400,24650,24650,24650,24650,0
20230802,163700,1397289400,24650,24650,24650,24650,0
20230802,163600,1397289400,24650,24650,24650,24650,573
20230802,163500,1397289400,24650,24650,24650,24650,0
20230802,163400,1397289400,24650,24650,24650,24650,0
20230802,163300,1397289400,24650,24650,24650,24650,0
20230802,163200,1397289400,24650,24650,24650,24650,0
20230802,163100,1397289400,24650,24650,24650,24650,0
20230802,163000,1397289400,24650,24650,24650,24650,0
20230802,162900,1397289400,24650,24650,24650,24650,0
20230802,162800,1397289400,24650,24650,24650,24650,0
20230802,162700,1397289400,24650,24650,24650,24650,0
20230802,162600,1397289400,24650,24650,24650,24650,0
20230802,162500,1397289400,24650,24650,24650,24650,0
20230802,162400,1397289400,24650,24650,24650,24650,0
20230802,162300,1397289400,24650,24650,24650,24650,0
20230802,162200,1397289400,24650,24650,24650,24650,0
20230802,162100,1397289400,24650,24650,24650,24650,0
20230802,162000,1397289400,24650,24650,24650,24650,0
20230802,161900,1397289400,24650,24650,24650,24650,0
20230802,161800,1397289400,24650,24650,24650,24650,0
20230802,161700,1397289400,24650,24650,24650,24650,0
20230802,161600,1397289400,24650,24650,24650,24650,0
20230802,161500,1397289400,24650,24650,24650,24650,0
20230802,161400,1397289400,24650,24650,24650,24650,0
20230802,161300,1397289400,24650,24650,24650,24650,0
20230802,161200,1397289400,24650,24650,24650,24650,0
20230802,161100,1397289400,24650,24650,24650,24650,0
20230802,161000,1397289400,24650,24650,24650,24650,0
20230802,160900,1397289400,24650,24650,24650,24650,0
20230802,160800,1397289400,24650,24650,24650,24650,0
20230802,160700,1397289400,24650,24650,24650,24650,0
20230802,160600,1397289400,24650,24650,24650,24650,573
20230802,160500,1397289400,24650,24650,24650,24650,0
20230802,160400,1397289400,24650,24650,24650,24650,0
20230802,160300,1397289400,24650,24650,24650,24650,0
20230802,160200,1397289400,24650,24650,24650,24650,0
20230802,160100,1397289400,24650,24650,24650,24650,0
20230802,160000,1397289400,24650,24650,24650,24650,0
20230802,155900,1397289400,24650,24650,24650,24650,0
20230802,155800,1397289400,24650,24650,24650,24650,0
20230802,155700,1397289400,24650,24650,24650,24650,0
20230802,155600,1397289400,24650,24650,24650,24650,0
20230802,155500,1397289400,24650,24650,24650,24650,0
20230802,155400,1397289400,24650,24650,24650,24650,0
20230802,155300,1397289400,24650,24650,24650,24650,0
20230802,155200,1397289400,24650,24650,24650,24650,0
20230802,155100,1397289400,24650,24650,24650,24650,0
20230802,155000,1397289400,24650,24650,24650,24650,0
20230802,154900,1397289400,24650,24650,24650,24650,0
20230802,154800,1397289400,24650,24650,24650,24650,0
20230802,154700,1397289400,24650,24650,24650,24650,0
20230802,154600,1397289400,24650,24650,24650,24650,0
20230802,154500,1397289400,24650,24650,24650,24650,0
20230802,154400,1397289400,24650,24650,24650,24650,0
20230802,154300,1397289400,24650,24650,24650,24650,0
20230802,154200,1397289400,24650,24650,24650,24650,0
20230802,154100,1397289400,24650,24650,24650,24650,0
20230802,154000,1397289400,24650,24650,24650,24650,0
20230802,153900,1397289400,24650,24650,24650,24650,0
20230802,153800,1397289400,24650,24650,24650,24650,0
20230802,153700,1397289400,24650,24650,24650,24650,0
20230802,153600,1397289400,24650,24650,24650,24650,573
20230802,153500,1397289400,24650,24650,24650,24650,0
20230802,153400,1397289400,24650,24650,24650,24650,0
20230802,153300,1397289400,24650,24650,24650,24650,0
20230802,153200,1397289400,24650,24650,24650,24650,0
20230802,153100,1397289400,24650,24650,24650,24650,0
20230802,153000,1397289400,24650,24650,24650,24650,573
20230802,152900,1383164950,24700,24700,24700,24700,0
20230802,152800,1383164950,24700,24700,24700,24700,0
20230802,152700,1383164950,24700,24700,24700,24700,0
20230802,152600,1383164950,24700,24700,24700,24700,0
20230802,152500,1383164950,24700,24700,24700,24700,0
20230802,152400,1383164950,24700,24700,24700,24700,0
20230802,152300,1383164950,24700,24700,24700,24700,0
20230802,152200,1383164950,24700,24700,24700,24700,0
20230802,152100,1383164950,24700,24700,24700,24700,0
20230802,152000,1383164950,24700,24700,24700,24700,0
20230802,151900,1383164950,24700,24600,24700,24550,46
20230802,151800,1382032550,24550,24500,24550,24500,120
20230802,151700,1379087150,24500,24500,24500,24500,88
20230802,151600,1376931150,24500,24600,24600,24500,246
20230802,151500,1370886100,24600,24500,24700,24350,352
20230802,151400,1362234900,24350,24450,24500,24350,127
20230802,151300,1359130850,24450,24400,24450,24400,81
20230802,151200,1357153800,24400,24350,24450,24300,249
20230802,151100,1351087500,24350,24350,24400,24350,248
20230802,151000,1345047100,24350,24350,24350,24350,13
20230802,150900,1344730550,24350,24400,24400,24350,149
20230802,150800,1341098750,24400,24400,24400,24350,313
20230802,150700,1333475400,24400,24400,24400,24400,83
20230802,150600,1331450200,24350,24400,24400,24350,25
20230802,150500,1330840850,24400,24400,24500,24400,102
20230802,150400,1328351050,24400,24400,24400,24400,13
20230802,150300,1328033850,24400,24500,24500,24400,145
20230802,150200,1324494850,24400,24450,24450,24400,92
20230802,150100,1322246050,24400,24400,24400,24350,494
20230802,150000,1310193050,24400,24400,24400,24400,166
20230802,145900,1306142650,24450,24400,24450,24400,26
20230802,145800,1305508200,24400,24400,24400,24400,92
20230802,145700,1303263400,24400,24400,24400,24400,67
20230802,145600,1301628600,24400,24500,24500,24400,1665
20230802,145500,1260947500,24500,24700,24700,24500,49
20230802,145400,1259746600,24500,24500,24500,24500,92
20230802,145300,1257492600,24500,24450,24500,24450,105
20230802,145200,1254920700,24450,24450,24450,24450,86
20230802,145100,1252818000,24450,24450,24450,24450,35
20230802,145000,1251962250,24450,24500,24500,24450,128
20230802,144900,1248830050,24500,24500,24500,24500,189
20230802,144800,1244199550,24500,24550,24550,24500,462
20230802,144700,1232863850,24500,24500,24550,24500,92
20230802,144600,1230609750,24500,24550,24550,24500,15
20230802,144500,1230242150,24500,24500,24500,24500,97
20230802,144400,1227865650,24500,24550,24550,24500,27
20230802,144300,1227204050,24500,24500,24500,24500,78
20230802,144200,1225293050,24500,24500,24500,24500,60
20230802,144100,1223823050,24500,24500,24500,24500,132
20230802,144000,1220589050,24500,24500,24500,24500,13
20230802,143900,1220270550,24500,24500,24500,24500,90
20230802,143800,1218065550,24500,24500,24500,24500,25
20230802,143700,1217453050,24500,24500,24550,24500,84
20230802,143600,1215395000,24500,24550,24550,24500,93
20230802,143500,1213116450,24500,24500,24550,24500,26
20230802,143400,1212479400,24550,24500,24550,24500,86
20230802,143300,1210372350,24500,24550,24550,24500,97
20230802,143200,1207995150,24500,24550,24550,24500,91
20230802,143100,1205761700,24550,24550,24550,24500,98
20230802,143000,1203358150,24500,24550,24550,24500,143
20230802,142900,1199848150,24500,24500,24500,24500,318
20230802,142800,1192057150,24500,24550,24550,24500,73
20230802,142700,1190268450,24550,24500,24550,24500,106
20230802,142600,1187671400,24500,24550,24550,24500,208
20230802,142500,1182570350,24550,24550,24550,24550,13
20230802,142400,1182251200,24550,24550,24550,24550,125
20230802,142300,1179182450,24500,24600,24600,24500,117
20230802,142200,1176314950,24500,24500,24500,24500,546
20230802,142100,1162937950,24500,24550,24550,24500,670
20230802,142000,1146500050,24550,24550,24550,24550,435
20230802,141900,1135820800,24550,24600,24600,24550,73
20230802,141800,1134028550,24550,24550,24550,24550,0
20230802,141700,1134028550,24550,24600,24600,24550,68
20230802,141600,1132359050,24550,24550,24550,24550,35
20230802,141500,1131499800,24550,24600,24600,24550,112
20230802,141400,1128750100,24600,24600,24600,24600,427
20230802,141300,1118245900,24550,24600,24600,24550,67
20230802,141200,1116600850,24600,24600,24600,24600,2
20230802,141100,1116551650,24550,24550,24550,24550,75
20230802,141000,1114710400,24600,24550,24600,24550,66
20230802,140900,1113090000,24600,24550,24600,24550,7
20230802,140800,1112918050,24550,24600,24600,24550,121
20230802,140700,1109947300,24600,24600,24600,24600,42
20230802,140600,1108914100,24550,24550,24550,24550,65
20230802,140500,1107318350,24600,24600,24600,24600,39
20230802,140400,1106358950,24600,24600,24600,24600,212
20230802,140300,1101143750,24550,24550,24550,24550,14
20230802,140200,1100800050,24550,24550,24550,24550,68
20230802,140100,1099130650,24550,24550,24550,24550,0
20230802,140000,1099130650,24550,24550,24550,24550,171
20230802,135900,1094932600,24550,24550,24550,24550,0
20230802,135800,1094932600,24550,24550,24550,24550,81
20230802,135700,1092944050,24550,24600,24600,24550,158
20230802,135600,1089060750,24650,24600,24650,24600,92
20230802,135500,1086793600,24600,24600,24700,24600,79
20230802,135400,1084850100,24600,24600,24600,24600,53
20230802,135300,1083546300,24650,24600,24650,24600,143
20230802,135200,1080021550,24650,24650,24650,24650,0
20230802,135100,1080021550,24650,24650,24650,24550,58
20230802,135000,1078592250,24650,24650,24650,24650,1
20230802,134900,1078567600,24550,24550,24550,24550,74
20230802,134800,1076750900,24650,24650,24700,24650,360
20230802,134700,1067872750,24550,24550,24550,24550,79
20230802,134600,1065933300,24550,24650,24650,24550,868
20230802,134500,1044605250,24650,24600,24650,24600,95
20230802,134400,1042267900,24600,24600,24600,24600,67
20230802,134300,1040619700,24650,24650,24650,24650,27
20230802,134200,1039954150,24650,24600,24650,24600,107
20230802,134100,1037320250,24650,24600,24650,24600,48
20230802,134000,1036137300,24600,24650,24650,24600,68
20230802,133900,1034464350,24650,24650,24650,24650,1
20230802,133800,1034439700,24600,24650,24650,24600,92
20230802,133700,1032175600,24650,24650,24650,24650,81
20230802,133600,1030178950,24650,24650,24650,24650,158
20230802,133500,1026284250,24600,24600,24600,24600,0
20230802,133400,1026284250,24600,24700,24700,24600,71
20230802,133300,1024537550,24650,24650,24650,24650,0
20230802,133200,1024537550,24650,24650,24650,24650,67
20230802,133100,1022886000,24650,24700,24700,24650,196
20230802,133000,1018050200,24700,24700,24700,24700,0
20230802,132900,1018050200,24700,24700,24700,24700,65
20230802,132800,1016444700,24800,24750,24800,24750,93
20230802,132700,1014142900,24700,24700,24700,24700,232
20230802,132600,1008412500,24700,24650,24700,24650,421
20230802,132500,998028300,24750,24650,24750,24650,65
20230802,132400,996425950,24650,24650,24650,24650,0
20230802,132300,996425950,24650,24700,24700,24650,464
20230802,132200,984965900,24750,24750,24750,24750,1
20230802,132100,984941150,24750,24700,24750,24700,65
20230802,132000,983335600,24750,24750,24750,24750,2
20230802,131900,983286100,24700,24750,24750,24700,111
20230802,131800,980542550,24700,24700,24700,24700,63
20230802,131700,978986450,24700,24700,24700,24700,0
20230802,131600,978986450,24700,24700,24700,24700,121
20230802,131500,975997750,24700,24700,24700,24700,0
20230802,131400,975997750,24700,24700,24700,24700,67
20230802,131300,974342850,24850,24850,24850,24850,32
20230802,131200,973547650,24850,24850,24850,24750,102
20230802,131100,971020050,24850,24750,24850,24750,11
20230802,131000,970747700,24750,24750,24750,24750,150
20230802,130900,967035200,24750,24800,24800,24750,26
20230802,130800,966390900,24800,24800,24800,24800,115
20230802,130700,963538900,24800,24800,24800,24800,17
20230802,130600,963117300,24800,24800,24800,24800,66
20230802,130500,961480500,24800,24800,24800,24800,74
20230802,130400,959645300,24950,24800,24950,24800,60
20230802,130300,958154800,24900,24900,24900,24750,98
20230802,130200,955724200,24900,24800,24900,24800,58
20230802,130100,954285400,24900,24850,24900,24850,74
20230802,130000,952446400,24900,24900,24900,24900,0
20230802,125900,952446400,24900,24950,24950,24850,78
20230802,125800,950507400,24900,24900,24900,24900,1
20230802,125700,950482500,24800,24800,24800,24800,70
20230802,125600,948746500,24800,24800,24800,24800,41
20230802,125500,947729700,24850,24950,24950,24850,214
20230802,125400,942400800,24950,24750,24950,24700,162
20230802,125300,938393350,24750,24750,24750,24750,0
20230802,125200,938393350,24750,24800,24800,24750,107
20230802,125100,935741500,24850,24850,24850,24850,0
20230802,125000,935741500,24850,24850,24850,24850,167
20230802,124900,931591550,24850,24850,24850,24850,0
20230802,124800,931591550,24850,24850,24850,24850,135
20230802,124700,928236800,25000,24900,25000,24900,108
20230802,124600,925543200,24800,24850,24850,24800,327
20230802,124500,917426600,24900,24900,25000,24850,71
20230802,124400,915656350,24900,24850,25000,24850,336
20230802,124300,907281400,24800,24800,24800,24800,0
20230802,124200,907281400,24800,24950,24950,24750,147
20230802,124100,903636400,24950,24750,25000,24700,1107
20230802,124000,876027100,24750,24750,24750,24750,46
20230802,123900,874888600,24750,24750,24750,24700,141
20230802,123800,871400600,24800,24800,24800,24800,0
20230802,123700,871400600,24800,24850,24850,24800,174
20230802,123600,867081100,24850,24850,24850,24850,1
20230802,123500,867056250,24750,24750,24750,24750,74
20230802,123400,865224750,24800,24750,24850,24750,401
20230802,123300,855280950,24750,24600,24750,24600,139
20230802,123200,851853800,24650,24650,24650,24650,101
20230802,123100,849364150,24550,24600,24600,24550,145
20230802,123000,845798900,24600,24600,24600,24600,25
20230802,122900,845183900,24650,24700,24700,24650,76
20230802,122800,843310400,24700,24650,24700,24650,97
20230802,122700,840918000,24700,24700,24700,24700,11
20230802,122600,840646300,24700,24600,24700,24600,70
20230802,122500,838924000,24700,24700,24700,24700,0
20230802,122400,838924000,24700,24700,24700,24550,184
20230802,122300,834399500,24700,24700,24700,24700,21
20230802,122200,833880800,24750,24750,24850,24750,76
20230802,122100,831998600,24750,24750,24750,24750,1
20230802,122000,831973850,24600,24600,24600,24600,93
20230802,121900,829686050,24650,24550,24650,24550,134
20230802,121800,826386250,24550,24650,24650,24550,71
20230802,121700,824643100,24600,24550,24600,24550,116
20230802,121600,821792000,24600,24600,24600,24600,8
20230802,121500,821595200,24600,24600,24600,24600,63
20230802,121400,820045400,24550,24550,24550,24550,38
20230802,121300,819112500,24550,24600,24650,24550,406
20230802,121200,809122850,24650,24650,24650,24650,21
20230802,121100,808605200,24650,24650,24750,24650,103
20230802,121000,806065950,24800,24800,24850,24800,376
20230802,120900,796729350,24950,24500,24950,24500,950
20230802,120800,773188950,24550,24550,24550,24500,1320
20230802,120700,740830200,24550,24550,24550,24550,63
20230802,120600,739283550,24550,24550,24550,24550,20
20230802,120500,738792550,24550,24550,24550,24550,105
20230802,120400,736214800,24600,24600,24600,24550,558
20230802,120300,722504250,24600,24600,24600,24600,70
20230802,120200,720782250,24600,24600,24600,24600,124
20230802,120100,717731850,24600,24600,24600,24600,2
20230802,120000,717682650,24600,24600,24600,24600,72
20230802,115900,715911450,24600,24600,24600,24600,0
20230802,115800,715911450,24600,24650,24650,24600,266
20230802,115700,709360300,24650,24650,24650,24650,35
20230802,115600,708497550,24650,24650,24650,24650,73
20230802,115500,706698100,24750,24600,24750,24600,327
20230802,115400,698621450,24600,24600,24600,24600,72
20230802,115300,696850250,24600,24600,24600,24600,20
20230802,115200,696358250,24600,24650,24650,24550,101
20230802,115100,693876900,24550,24550,24550,24550,1
20230802,115000,693852350,24500,24500,24500,24500,71
20230802,114900,692112850,24500,24550,24550,24500,767
20230802,114800,673298700,24550,24550,24550,24550,0
20230802,114700,673298700,24550,24600,24600,24550,353
20230802,114600,664623250,24600,24650,24650,24600,535
20230802,114500,651455600,24650,24650,24650,24650,136
20230802,114400,648103200,24650,24650,24650,24650,5
20230802,114300,647979950,24650,24600,24700,24600,113
20230802,114200,645198150,24600,24700,24700,24600,73
20230802,114100,643397850,24600,24650,24650,24600,74
20230802,114000,641577050,24650,24650,24650,24650,53
20230802,113900,640270600,24600,24600,24600,24600,147
20230802,113800,636654400,24550,24550,24550,24550,0
20230802,113700,636654400,24550,24600,24600,24550,83
20230802,113600,634616000,24600,24550,24600,24550,294
20230802,113500,627388200,24550,24550,24550,24550,0
20230802,113400,627388200,24550,24550,24550,24550,65
20230802,113300,625792450,24550,24600,24600,24550,304
20230802,113200,618328750,24600,24600,24600,24600,72
20230802,113100,616557550,24650,24650,24650,24650,7
20230802,113000,616385000,24600,24650,24650,24600,244
20230802,112900,610378700,24700,24600,24700,24600,30
20230802,112800,609639700,24600,24600,24600,24600,71
20230802,112700,607893100,24600,24600,24600,24600,60
20230802,112600,606417100,24600,24650,24650,24600,732
20230802,112500,588404900,24650,24600,24650,24600,136
20230802,112400,585055000,24600,24600,24650,24600,210
20230802,112300,579886100,24600,24600,24650,24600,176
20230802,112200,575551800,24650,24650,24650,24650,0
20230802,112100,575551800,24650,24650,24800,24650,269
20230802,112000,568918150,24700,24750,24800,24700,70
20230802,111900,567186650,24700,24750,24750,24700,120
20230802,111800,564218650,24750,24700,24750,24700,193
20230802,111700,559451500,24700,24650,24700,24650,148
20230802,111600,555803150,24700,24700,24700,24700,0
20230802,111500,555803150,24700,24750,24750,24700,61
20230802,111400,554296250,24700,24700,24700,24700,136
20230802,111300,550937050,24700,24700,24700,24650,78
20230802,111200,549014000,24650,24650,24650,24650,102
20230802,111100,546499700,24650,24700,24700,24650,69
20230802,111000,544798700,24650,24650,24650,24650,107
20230802,110900,542161150,24700,24700,24700,24700,190
20230802,110800,537468150,24650,24650,24650,24650,101
20230802,110700,534978500,24700,24700,24700,24700,49
20230802,110600,533768200,24700,24750,24750,24700,130
20230802,110500,530553500,24750,24800,24800,24750,98
20230802,110400,528124500,24800,24800,24800,24800,57
20230802,110300,526710900,24850,24850,25000,24850,726
20230802,110200,508574050,24850,24650,25000,24650,568
20230802,110100,494435400,24700,24700,24700,24700,301
20230802,110000,487000700,24700,24750,24750,24700,70
20230802,105900,485271600,24800,24800,24850,24800,411
20230802,105800,475078550,24800,24850,24900,24800,75
20230802,105700,473218400,24900,24800,24900,24800,102
20230802,105600,470686850,24850,24850,24850,24850,7
20230802,105500,470512900,24850,24850,24850,24800,84
20230802,105400,468425750,24900,24900,24900,24850,60
20230802,105300,466932500,24900,25000,25050,24850,306
20230802,105200,459321400,25000,24950,25000,24800,351
20230802,105100,450585350,24950,24750,25200,24700,2069
20230802,105000,398827950,24750,24750,24750,24750,0
20230802,104900,398827950,24750,24750,24750,24750,91
20230802,104800,396575700,24750,24750,24750,24750,0
20230802,104700,396575700,24750,24750,24750,24750,131
20230802,104600,393333450,24750,24650,24750,24650,15
20230802,104500,392963600,24750,24700,24750,24650,170
20230802,104400,388771700,24750,24750,24750,24750,19
20230802,104300,388301450,24800,24750,24800,24750,120
20230802,104200,385331150,24750,24700,24750,24700,101
20230802,104100,382835700,24750,24750,24750,24750,3
20230802,104000,382761450,24700,24700,24700,24700,72
20230802,103900,380983050,24700,24700,24700,24700,0
20230802,103800,380983050,24700,24700,24700,24700,65
20230802,103700,379377550,24700,24700,24700,24700,0
20230802,103600,379377550,24700,24700,24700,24700,84
20230802,103500,377302750,24700,24750,24750,24700,85
20230802,103400,375199750,24800,24750,24800,24750,213
20230802,103300,369927700,24750,24750,24750,24750,5
20230802,103200,369803950,24650,24750,24750,24650,71
20230802,103100,368053700,24750,24750,24800,24750,511
20230802,103000,355406400,24800,24800,24800,24800,3
20230802,102900,355332000,24800,24800,24800,24750,117
20230802,102800,352431100,24750,24750,24750,24750,14
20230802,102700,352084600,24650,24650,24650,24650,66
20230802,102600,350457700,24700,24650,24700,24650,571
20230802,102500,336381050,24650,24700,24700,24650,76
20230802,102400,334507400,24700,24700,24700,24700,0
20230802,102300,334507400,24700,24700,24700,24700,78
20230802,102200,332580800,24700,24700,24700,24700,54
20230802,102100,331247000,24750,24800,24800,24750,80
20230802,102000,329266950,24800,24800,24800,24800,0
20230802,101900,329266950,24800,24800,24800,24800,95
20230802,101800,326910950,24800,24800,24800,24800,75
20230802,101700,325050950,24800,24800,24800,24800,20
20230802,101600,324554950,24850,24850,24850,24850,85
20230802,101500,322442700,24850,24850,24850,24850,21
20230802,101400,321920850,24800,24800,24800,24800,81
20230802,101300,319912050,24850,24850,24850,24800,51
20230802,101200,318644750,24850,24900,24900,24850,168
20230802,101100,314461600,24900,24850,24900,24850,346
20230802,101000,305846300,24850,24800,24850,24800,105
20230802,100900,303237100,24800,24750,24800,24750,89
20230802,100800,301030750,24800,24750,24800,24750,35
20230802,100700,300162900,24750,24750,24750,24750,8
20230802,100600,299964900,24750,24750,24750,24750,141
20230802,100500,296475150,24700,24750,24750,24700,115
20230802,100400,293632400,24800,24750,24950,24750,207
20230802,100300,288485200,24700,24650,24700,24650,197
20230802,100200,283622900,24700,24650,24700,24650,33
20230802,100100,282807850,24600,24650,24650,24600,86
20230802,100000,280692150,24650,24650,24650,24650,1
20230802,095900,280667500,24650,24650,24650,24650,302
20230802,095800,273223200,24650,24650,24650,24650,4
20230802,095700,273124600,24650,24600,24650,24600,811
20230802,095600,253171600,24600,24500,24600,24500,120
20230802,095500,250226500,24450,24500,24500,24450,110
20230802,095400,247535150,24550,24550,24550,24550,2
20230802,095300,247486050,24500,24500,24550,24500,98
20230802,095200,245084850,24500,24500,24500,24500,71
20230802,095100,243345350,24550,24550,24550,24550,0
20230802,095000,243345350,24550,24550,24550,24500,83
20230802,094900,241311050,24500,24550,24550,24500,14
20230802,094800,240967650,24500,24500,24500,24500,74
20230802,094700,239154650,24550,24550,24550,24550,28
20230802,094600,238467250,24550,24500,24550,24450,807
20230802,094500,218697500,24550,24550,24550,24550,2
20230802,094400,218648400,24500,24550,24550,24500,74
20230802,094300,216835350,24550,24550,24550,24550,1
20230802,094200,216810800,24500,24550,24550,24500,99
20230802,094100,214383850,24500,24500,24500,24500,96
20230802,094000,212031850,24500,24550,24550,24500,95
20230802,093900,209704100,24550,24550,24550,24550,662
20230802,093800,193452000,24550,24600,24600,24550,87
20230802,093700,191314200,24600,24650,24650,24600,37
20230802,093600,190403950,24650,24650,24650,24650,1
20230802,093500,190379300,24650,24700,24700,24600,67
20230802,093400,188730950,24700,24600,24700,24600,10
20230802,093300,188484450,24650,24600,24650,24600,130
20230802,093200,185283900,24650,24650,24650,24600,312
20230802,093100,177608100,24600,24650,24650,24600,68
20230802,093000,175935250,24600,24650,24650,24600,95
20230802,092900,173598150,24650,24650,24700,24650,91
20230802,092800,171354700,24700,24650,24700,24650,41
20230802,092700,170344000,24600,24650,24650,24600,95
20230802,092600,168005600,24600,24600,24600,24550,172
20230802,092500,163778750,24650,24600,24650,24600,19
20230802,092400,163311300,24600,24700,24700,24550,321
20230802,092300,155415200,24650,24650,24650,24650,0
20230802,092200,155415200,24650,24650,24650,24600,345
20230802,092100,146915950,24650,24650,24650,24650,2
20230802,092000,146866650,24650,24650,24700,24650,199
20230802,091900,141957250,24650,24650,24650,24650,32
20230802,091800,141168450,24600,24600,24650,24600,162
20230802,091700,137182250,24650,24650,24700,24550,696
20230802,091600,120048800,24650,24700,24700,24650,154
20230802,091500,116247650,24650,24650,24650,24650,408
20230802,091400,106190450,24650,24700,24700,24650,175
20230802,091300,101871500,24700,24800,24800,24700,711
20230802,091200,84299150,24800,24850,24850,24750,493
20230802,091100,72071450,24850,24750,24850,24750,297
20230802,091000,64701550,24800,24800,24800,24800,4
20230802,090900,64602350,24800,24800,24800,24800,53
20230802,090800,63287950,24800,25000,25000,24800,275
20230802,090700,56453100,25350,24850,25350,24800,388
20230802,090600,46728500,24900,24750,24900,24700,689
20230802,090500,29607150,24800,24800,24800,24800,8
20230802,090400,29408750,24800,24700,24800,24700,135
20230802,090300,26066950,24800,24700,24800,24650,327
20230802,090200,17987700,24700,24750,24750,24700,7
20230802,090100,17814550,24750,24750,24850,24750,207
20230802,090000,12680850,24850,24750,24950,24750,512
Reference in New Issue Copy Permalink